[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEAM":3,"homepage-market-summary":31,"stock-historical-FEAM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FEAM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"5E Advanced Materials, Inc. Common Stock","Nasdaq",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","5E Advanced Materials Inc is a development-stage company focused on becoming a vertically integrated supplier of refined borates and advanced boron derivative materials. The company owns the 5E Boron Americas (Fort Cady) Complex in Southern California, which is underpinned by boron reserves and a lithium resource, with the boron contained in the mineral colemanite. It currently operates a small-scale facility at the project to support the development of a commercial-scale operation. The company plans to extract and process boron resources into products including boric acid and calcium-based co-products, with lithium carbonate and other byproducts also potentially produced.","25","Hesperia, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.88,3.34,3.92,3.25,3.23,0.65,20.12,2205052.669709,15229,3.7398,7.5,0.9001,370576.26539422,45.2,1143,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},269312,98298966.348555,-17.27,"2025-04-22",[182,183,193,202,210,220,230,239,249,259,269,279,290,301,312,322,332,340,350,358,368,375,381,389,396,405,414,423,432,439,448,456,462,469,477,483,489,499,507,517,526,533,541,548,556,564,573,579,588,595,603,609,616,623,629,635,642,648,652,657,662,665,670,674,678,683,688,694,698,703,707,713,718,723,730,735,738,743,747,753,756,761,767,773,780,785,790,795,800,805,811,815,823,829,833,838,844,849,855,860,865,868,873,877,881,885,889,893,897,901,906,910,913,917,920,925,931,935,939,943,949,954,959,963,967,972,976,980,984,988,994,1000,1004,1007,1010,1014,1019,1025,1029,1033,1038,1041,1046,1049,1054,1058,1063,1067,1072,1078,1084,1089,1095,1100,1105,1108,1112,1115,1120,1127,1134,1140,1147,1155,1162,1168,1174,1180,1186,1190,1195,1200,1208,1214,1222,1230,1236,1244,1251,1259,1266,1273,1281,1289,1294,1300,1306,1310,1316,1323,1330,1335,1341,1347,1353,1361,1367,1372,1378,1384,1388,1393,1399,1405,1412,1417,1421,1427,1431,1438,1443,1448,1452,1456,1462,1466,1470,1476,1482,1487,1495,1504,1510,1517,1524,1531,1536,1542,1546,1552,1559,1568,1575,1580,1588,1594,1600,1608,1615,1622,1630,1637,1644,1653,1660,1667,1675,1681,1688,1694,1699,1704,1708,1712,1718,1722,1726,1730,1733,1737,1742,1746,1749,1752,1756,1760,1764,1769,1774,1780,1785,1789,1794,1799,1803,1807,1811,1814,1819,1824,1830,1836,1841,1846,1851,1855,1860,1867,1872,1878,1884,1889,1893,1898,1904,1908,1913,1917,1923,1928,1935,1942,1949,1954,1959,1964,1970,1974,1976,1982,1988,1991,1997,2001,2004,2007,2011,2016,2020,2025,2029,2033,2039,2044,2048,2050,2054,2059,2064,2068,2073,2077,2080,2085,2091,2096,2100,2104,2109,2115,2118,2123,2127,2132,2137,2142,2147,2152,2154,2158,2162,2166,2172,2176,2180,2184,2189,2196,2200,2204,2209,2213,2215,2219,2223],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.48,3.49,3.07,-0.14,-4.15,661983.013409,5291,3.201,{"date":194,"open":195,"high":196,"low":197,"close":89,"change":143,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.095,3.5,3.05,10.49,1043821.812884,6352,3.3379,{"date":203,"open":204,"high":19,"low":204,"close":197,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.73,0.26,9.32,856256.68642,4946,3.0423,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":113,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.75,2.85,2.64,2.79,-0.36,268114.442286,2116,2.7809,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":68,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.77,2.8702,2.65,2.8,0.025,404555.822288,3297,2.7608,{"date":231,"open":232,"high":213,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",2.61,2.775,0.135,5.11,319849.501677,2665,2.7501,{"date":240,"open":241,"high":242,"low":243,"close":214,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.92,2.9399,2.555,-0.3,-10.2,829477.697986,5646,2.6997,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.47,3,2.94,0.46,18.55,1813362.859445,11456,2.87,{"date":260,"open":251,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",2.51,2.2909,2.48,-0.02,-0.8,618176.633784,4489,2.4379,{"date":270,"open":271,"high":261,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",1.93,1.9,2.5,0.44,21.36,3036643.765245,17997,2.2812,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",1.77,2.16,1.755,2.06,0.3,17.05,3841575.623491,16845,1.9719,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.28,1.775,1.27,1.76,0.5,39.68,2642930.56057,13006,1.6025,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",1.3,1.36,1.23,1.26,-0.07,-5.26,537103.685611,3174,1.2818,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",1.4,1.405,1.33,-0.11,-7.64,199642.77854,1502,1.3625,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",1.5,1.42,1.44,-0.06,-4,147133.0933,1299,1.4503,{"date":333,"open":324,"high":334,"low":335,"close":324,"change":113,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",1.53,1.46,-0.66,148067.5419,766,1.5009,{"date":341,"open":342,"high":343,"low":324,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",1.54,1.57,1.51,-0.03,-1.95,141288.9309,1196,1.5176,{"date":351,"open":342,"high":352,"low":353,"close":342,"change":264,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",1.61,1.5101,-1.28,106758.519031,714,1.5732,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":264,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",1.58,1.6,1.55,1.56,-1.27,101245.979231,997,1.5694,{"date":369,"open":361,"high":370,"low":362,"close":360,"change":371,"percent_change":292,"volume":372,"transactions":373,"vwap":374},"2026-09-03",1.65,0.02,91263.468236,612,1.5764,{"date":376,"open":344,"high":361,"low":344,"close":363,"change":108,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",4,120609.868835,1774,1.5681,{"date":382,"open":383,"high":383,"low":324,"close":324,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",1.59,-0.1,-6.25,214360.9385,1390,1.5346,{"date":390,"open":361,"high":391,"low":343,"close":361,"change":345,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",1.62,-1.84,150380.106881,1007,1.6014,{"date":397,"open":398,"high":399,"low":361,"close":400,"change":307,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",1.7,1.72,1.63,-4.12,166912.080778,1412,1.6379,{"date":406,"open":407,"high":408,"low":409,"close":398,"change":327,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",1.75,1.7598,1.66,-3.41,221616.64869,1443,1.7071,{"date":415,"open":416,"high":417,"low":398,"close":295,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",1.74,1.79,0.01,0.57,243429.310553,1985,1.7467,{"date":424,"open":425,"high":426,"low":427,"close":407,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":293},"2026-08-25",1.68,1.84,1.675,0.09,5.42,649362.532063,3837,{"date":433,"open":409,"high":425,"low":434,"close":409,"change":113,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",1.605,-0.6,167299.284038,1170,1.6308,{"date":440,"open":343,"high":441,"low":342,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",1.718,1.67,0.11,7.05,273001.2383,2449,1.6668,{"date":449,"open":361,"high":361,"low":450,"close":363,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",1.48,-0.04,-2.5,391949.079594,1927,1.5381,{"date":457,"open":370,"high":458,"low":360,"close":361,"change":345,"percent_change":392,"volume":459,"transactions":460,"vwap":461},"2026-08-19",1.69,392230.028958,2522,1.6284,{"date":463,"open":409,"high":409,"low":464,"close":400,"change":451,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",1.5901,-2.4,248114.752218,1581,1.626,{"date":470,"open":400,"high":471,"low":472,"close":442,"change":108,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",1.73,1.595,3.73,472257.845128,3256,1.6569,{"date":478,"open":383,"high":281,"low":360,"close":352,"change":113,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",-0.62,522984.309478,4392,1.6703,{"date":484,"open":416,"high":416,"low":360,"close":391,"change":188,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",-7.95,347673.901697,2763,1.6522,{"date":490,"open":491,"high":492,"low":493,"close":295,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",1.89,1.8999,1.7123,-0.08,-4.35,563954.974408,4127,1.7995,{"date":500,"open":271,"high":501,"low":425,"close":426,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",1.945,-0.12,-6.12,1704003.441341,9771,1.803,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":254,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",1.95,2.39,1.86,1.96,30.67,12583089.438542,68059,2.0561,{"date":518,"open":519,"high":520,"low":326,"close":324,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",1.78,2.11,-0.24,-13.79,1608971.541046,14311,1.7282,{"date":527,"open":304,"high":281,"low":528,"close":416,"change":148,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",1.32,27.94,620659.088801,3973,1.6194,{"date":534,"open":528,"high":535,"low":306,"close":304,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.37,0.04,3.03,113775.332898,1613,1.3252,{"date":542,"open":61,"high":83,"low":61,"close":528,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",0.13,10.92,237480.073325,1294,1.2907,{"date":549,"open":550,"high":551,"low":550,"close":61,"change":428,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",1.12,1.205,8.18,65554.618535,851,1.1668,{"date":557,"open":118,"high":61,"low":558,"close":559,"change":113,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",1.07,1.1,-0.9,117063.151508,848,1.0983,{"date":565,"open":566,"high":118,"low":567,"close":568,"change":108,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",1.08,1.065,1.11,5.71,60790.771663,581,1.1009,{"date":574,"open":550,"high":550,"low":575,"close":575,"change":307,"percent_change":385,"volume":576,"transactions":577,"vwap":578},"2026-07-29",1.05,59341.869722,410,1.0644,{"date":580,"open":581,"high":582,"low":583,"close":550,"change":384,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",1.2,1.22,1.09,-8.2,98525.203885,1088,1.1448,{"date":589,"open":118,"high":292,"low":118,"close":582,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",0.07,6.09,118672.731689,1115,1.2208,{"date":596,"open":597,"high":582,"low":559,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",1.15,0.03,2.68,274424.69591,2115,1.1454,{"date":604,"open":568,"high":605,"low":559,"close":550,"change":418,"percent_change":68,"volume":606,"transactions":607,"vwap":608},"2026-07-23",1.31,658831.266474,3825,1.1653,{"date":610,"open":558,"high":611,"low":575,"close":568,"change":536,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-22",1.14,3.74,520384.650401,2100,1.0811,{"date":617,"open":575,"high":618,"low":90,"close":558,"change":264,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",1.105,-1.83,360936.400002,2044,1.0504,{"date":624,"open":559,"high":568,"low":27,"close":583,"change":264,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-20",-1.8,498320.086751,3606,1.036,{"date":630,"open":597,"high":631,"low":583,"close":568,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":568},"2026-07-17",1.175,-0.05,-4.31,271100,{"date":636,"open":637,"high":306,"low":597,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-16",1.24,1.16,-0.09,-7.2,242900,{"date":643,"open":528,"high":644,"low":582,"close":645,"change":307,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-15",1.35,1.25,-5.3,224900,{"date":649,"open":316,"high":535,"low":303,"close":528,"change":598,"percent_change":650,"volume":651,"transactions":9,"vwap":528},"2026-07-14",2.33,75500,{"date":653,"open":303,"high":644,"low":645,"close":654,"change":264,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-13",1.29,-1.53,109700,{"date":658,"open":528,"high":659,"low":294,"close":605,"change":113,"percent_change":660,"volume":661,"transactions":9,"vwap":605},"2026-07-10",1.38,-0.76,99600,{"date":663,"open":605,"high":535,"low":306,"close":528,"change":371,"percent_change":342,"volume":664,"transactions":9,"vwap":528},"2026-07-09",218200,{"date":666,"open":644,"high":644,"low":667,"close":303,"change":451,"percent_change":668,"volume":669,"transactions":9,"vwap":303},"2026-07-08",1.275,-2.99,98700,{"date":671,"open":659,"high":659,"low":605,"close":83,"change":451,"percent_change":672,"volume":673,"transactions":9,"vwap":83},"2026-07-07",-2.9,62000,{"date":675,"open":535,"high":659,"low":676,"close":659,"change":418,"percent_change":39,"volume":677,"transactions":9,"vwap":659},"2026-07-06",1.326,65500,{"date":679,"open":680,"high":334,"low":83,"close":535,"change":307,"percent_change":681,"volume":682,"transactions":9,"vwap":535},"2026-07-02",1.47,-4.86,86300,{"date":684,"open":304,"high":362,"low":304,"close":326,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":326},"2026-07-01",0.05,3.6,313000,{"date":689,"open":690,"high":680,"low":644,"close":691,"change":345,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-30",1.45,1.39,-2.11,400100,{"date":695,"open":316,"high":335,"low":605,"close":325,"change":108,"percent_change":696,"volume":697,"transactions":9,"vwap":325},"2026-06-29",4.41,311400,{"date":699,"open":605,"high":700,"low":306,"close":304,"change":685,"percent_change":701,"volume":702,"transactions":9,"vwap":304},"2026-06-26",1.43,3.82,669200,{"date":704,"open":304,"high":304,"low":654,"close":605,"change":451,"percent_change":705,"volume":706,"transactions":9,"vwap":605},"2026-06-25",-2.96,151800,{"date":708,"open":335,"high":680,"low":709,"close":644,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":644},"2026-06-24",1.324,-0.15,-10,346000,{"date":714,"open":680,"high":715,"low":690,"close":324,"change":632,"percent_change":716,"volume":717,"transactions":9,"vwap":324},"2026-06-23",1.52,-3.23,82300,{"date":719,"open":352,"high":720,"low":324,"close":362,"change":632,"percent_change":721,"volume":722,"transactions":9,"vwap":362},"2026-06-22",1.625,-3.12,141100,{"date":724,"open":725,"high":726,"low":727,"close":361,"change":264,"percent_change":728,"volume":729,"transactions":9,"vwap":361},"2026-06-18",1.64,1.645,1.575,-1.23,120100,{"date":731,"open":370,"high":732,"low":342,"close":391,"change":733,"percent_change":733,"volume":734,"transactions":9,"vwap":391},"2026-06-17",1.715,0,128300,{"date":736,"open":416,"high":416,"low":360,"close":391,"change":639,"percent_change":308,"volume":737,"transactions":9,"vwap":391},"2026-06-16",138100,{"date":739,"open":471,"high":281,"low":740,"close":740,"change":418,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-15",1.71,0.59,98300,{"date":744,"open":442,"high":281,"low":442,"close":398,"change":598,"percent_change":745,"volume":746,"transactions":9,"vwap":398},"2026-06-12",1.8,52200,{"date":748,"open":352,"high":749,"low":472,"close":442,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":442},"2026-06-11",1.695,0.1,6.37,64100,{"date":754,"open":334,"high":400,"low":334,"close":343,"change":371,"percent_change":654,"volume":755,"transactions":9,"vwap":343},"2026-06-10",91500,{"date":757,"open":398,"high":758,"low":362,"close":362,"change":188,"percent_change":759,"volume":760,"transactions":9,"vwap":362},"2026-06-09",1.83,-8.28,523100,{"date":762,"open":407,"high":763,"low":764,"close":458,"change":451,"percent_change":765,"volume":766,"transactions":9,"vwap":458},"2026-06-08",1.822,1.673,-2.31,74600,{"date":768,"open":512,"high":512,"low":769,"close":471,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":471},"2026-06-05",1.705,-0.26,-13.07,258600,{"date":774,"open":295,"high":775,"low":283,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-04",2.035,1.99,0.24,13.71,218900,{"date":781,"open":758,"high":782,"low":471,"close":407,"change":317,"percent_change":783,"volume":784,"transactions":9,"vwap":407},"2026-06-03",1.87,-5.91,115300,{"date":786,"open":281,"high":787,"low":281,"close":511,"change":590,"percent_change":788,"volume":789,"transactions":9,"vwap":511},"2026-06-02",1.91,3.91,120200,{"date":791,"open":745,"high":792,"low":732,"close":417,"change":327,"percent_change":793,"volume":794,"transactions":9,"vwap":417},"2026-06-01",1.815,-3.24,161700,{"date":796,"open":797,"high":272,"low":281,"close":797,"change":418,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-29",1.85,0.54,151300,{"date":801,"open":802,"high":782,"low":519,"close":426,"change":113,"percent_change":803,"volume":804,"transactions":9,"vwap":426},"2026-05-28",1.82,-0.54,170300,{"date":806,"open":807,"high":808,"low":802,"close":797,"change":264,"percent_change":809,"volume":810,"transactions":9,"vwap":797},"2026-05-27",1.88,1.92,-1.07,62100,{"date":812,"open":272,"high":775,"low":426,"close":782,"change":345,"percent_change":813,"volume":814,"transactions":9,"vwap":782},"2026-05-26",-1.58,192700,{"date":816,"open":817,"high":818,"low":819,"close":272,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":272},"2026-05-22",2.09,2.093,1.865,-0.17,-8.21,267100,{"date":824,"open":807,"high":520,"low":511,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-21",2.07,0.18,9.52,296400,{"date":830,"open":782,"high":509,"low":745,"close":491,"change":108,"percent_change":831,"volume":832,"transactions":9,"vwap":491},"2026-05-20",3.28,91400,{"date":834,"open":511,"high":835,"low":758,"close":758,"change":632,"percent_change":836,"volume":837,"transactions":9,"vwap":758},"2026-05-19",1.935,-2.66,116700,{"date":839,"open":840,"high":840,"low":841,"close":807,"change":632,"percent_change":842,"volume":843,"transactions":9,"vwap":807},"2026-05-18",1.98,1.825,-2.59,186500,{"date":845,"open":787,"high":846,"low":787,"close":271,"change":307,"percent_change":847,"volume":848,"transactions":9,"vwap":271},"2026-05-15",2.095,-3.5,316800,{"date":850,"open":851,"high":852,"low":417,"close":853,"change":418,"percent_change":296,"volume":854,"transactions":9,"vwap":853},"2026-05-14",1.97,2.05,2,379800,{"date":856,"open":370,"high":284,"low":720,"close":776,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":776},"2026-05-13",0.48,31.79,1149700,{"date":861,"open":352,"high":862,"low":324,"close":344,"change":502,"percent_change":863,"volume":864,"transactions":9,"vwap":344},"2026-05-12",1.655,-7.36,344300,{"date":866,"open":400,"high":442,"low":361,"close":400,"change":598,"percent_change":807,"volume":867,"transactions":9,"vwap":400},"2026-05-11",199100,{"date":869,"open":409,"high":870,"low":361,"close":361,"change":632,"percent_change":871,"volume":872,"transactions":9,"vwap":361},"2026-05-08",1.665,-3.03,109200,{"date":874,"open":745,"high":745,"low":370,"close":370,"change":710,"percent_change":875,"volume":876,"transactions":9,"vwap":370},"2026-05-07",-8.33,238800,{"date":878,"open":417,"high":807,"low":293,"close":745,"change":418,"percent_change":879,"volume":880,"transactions":9,"vwap":745},"2026-05-06",0.56,210300,{"date":882,"open":458,"high":426,"low":458,"close":417,"change":750,"percent_change":883,"volume":884,"transactions":9,"vwap":417},"2026-05-05",5.92,162900,{"date":886,"open":407,"high":519,"low":442,"close":458,"change":307,"percent_change":887,"volume":888,"transactions":9,"vwap":458},"2026-05-04",-3.98,83600,{"date":890,"open":519,"high":417,"low":442,"close":295,"change":113,"percent_change":891,"volume":892,"transactions":9,"vwap":295},"2026-05-01",-0.56,105700,{"date":894,"open":745,"high":895,"low":427,"close":281,"change":113,"percent_change":891,"volume":896,"transactions":9,"vwap":281},"2026-04-30",1.81,158800,{"date":898,"open":407,"high":807,"low":899,"close":519,"change":598,"percent_change":740,"volume":900,"transactions":9,"vwap":519},"2026-04-29",1.725,268700,{"date":902,"open":361,"high":295,"low":715,"close":407,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":407},"2026-04-28",0.12,7.36,333400,{"date":907,"open":363,"high":370,"low":324,"close":400,"change":590,"percent_change":908,"volume":909,"transactions":9,"vwap":400},"2026-04-27",4.49,220000,{"date":911,"open":363,"high":727,"low":690,"close":363,"change":371,"percent_change":303,"volume":912,"transactions":9,"vwap":363},"2026-04-24",146900,{"date":914,"open":362,"high":915,"low":680,"close":342,"change":733,"percent_change":733,"volume":916,"transactions":9,"vwap":342},"2026-04-23",1.577,159400,{"date":918,"open":363,"high":363,"low":324,"close":342,"change":264,"percent_change":354,"volume":919,"transactions":9,"vwap":342},"2026-04-22",104300,{"date":921,"open":361,"high":922,"low":362,"close":363,"change":327,"percent_change":923,"volume":924,"transactions":9,"vwap":363},"2026-04-21",1.685,-3.7,167500,{"date":926,"open":334,"high":927,"low":928,"close":391,"change":685,"percent_change":929,"volume":930,"transactions":9,"vwap":391},"2026-04-20",1.628,1.455,3.18,271000,{"date":932,"open":362,"high":398,"low":700,"close":343,"change":264,"percent_change":933,"volume":934,"transactions":9,"vwap":343},"2026-04-17",-1.26,556200,{"date":936,"open":442,"high":295,"low":360,"close":383,"change":494,"percent_change":937,"volume":938,"transactions":9,"vwap":383},"2026-04-16",-4.79,369400,{"date":940,"open":442,"high":471,"low":352,"close":442,"change":418,"percent_change":941,"volume":942,"transactions":9,"vwap":442},"2026-04-15",0.6,259900,{"date":944,"open":715,"high":945,"low":715,"close":409,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":409},"2026-04-14",1.802,0.19,12.93,687200,{"date":950,"open":324,"high":342,"low":951,"close":680,"change":345,"percent_change":952,"volume":953,"transactions":9,"vwap":680},"2026-04-13",1.41,-2,282500,{"date":955,"open":342,"high":725,"low":956,"close":324,"change":264,"percent_change":957,"volume":958,"transactions":9,"vwap":324},"2026-04-10",1.465,-1.32,113600,{"date":960,"open":370,"high":442,"low":961,"close":715,"change":502,"percent_change":962,"volume":799,"transactions":9,"vwap":715},"2026-04-09",1.49,-7.32,{"date":964,"open":360,"high":425,"low":363,"close":725,"change":543,"percent_change":965,"volume":966,"transactions":9,"vwap":725},"2026-04-08",8.61,164400,{"date":968,"open":715,"high":361,"low":969,"close":344,"change":418,"percent_change":970,"volume":971,"transactions":9,"vwap":344},"2026-04-07",1.451,0.67,79400,{"date":973,"open":680,"high":342,"low":325,"close":324,"change":536,"percent_change":974,"volume":975,"transactions":9,"vwap":324},"2026-04-06",2.74,152600,{"date":977,"open":83,"high":680,"low":654,"close":335,"change":750,"percent_change":978,"volume":979,"transactions":9,"vwap":335},"2026-04-02",7.35,93700,{"date":981,"open":326,"high":961,"low":304,"close":304,"change":451,"percent_change":982,"volume":983,"transactions":9,"vwap":304},"2026-04-01",-2.86,142100,{"date":985,"open":637,"high":335,"low":305,"close":314,"change":826,"percent_change":986,"volume":987,"transactions":9,"vwap":314},"2026-03-31",14.75,248800,{"date":989,"open":528,"high":990,"low":991,"close":582,"change":639,"percent_change":992,"volume":993,"transactions":9,"vwap":582},"2026-03-30",1.337,1.17,-6.87,242300,{"date":995,"open":690,"high":996,"low":645,"close":605,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":605},"2026-03-27",1.511,-0.13,-9.03,490500,{"date":1001,"open":360,"high":1002,"low":325,"close":326,"change":494,"percent_change":308,"volume":1003,"transactions":9,"vwap":326},"2026-03-26",1.607,328000,{"date":1005,"open":362,"high":352,"low":690,"close":715,"change":371,"percent_change":316,"volume":1006,"transactions":9,"vwap":715},"2026-03-25",215000,{"date":1008,"open":362,"high":352,"low":324,"close":324,"change":632,"percent_change":716,"volume":1009,"transactions":9,"vwap":324},"2026-03-24",310200,{"date":1011,"open":361,"high":725,"low":344,"close":362,"change":451,"percent_change":1012,"volume":1013,"transactions":9,"vwap":362},"2026-03-23",-2.52,236200,{"date":1015,"open":471,"high":519,"low":1016,"close":383,"change":307,"percent_change":1017,"volume":1018,"transactions":9,"vwap":383},"2026-03-20",1.585,-4.22,858800,{"date":1020,"open":281,"high":1021,"low":1022,"close":409,"change":327,"percent_change":1023,"volume":1024,"transactions":9,"vwap":409},"2026-03-19",1.785,1.635,-3.49,264900,{"date":1026,"open":407,"high":819,"low":398,"close":399,"change":307,"percent_change":1027,"volume":1028,"transactions":9,"vwap":399},"2026-03-18",-3.91,286200,{"date":1030,"open":802,"high":808,"low":417,"close":417,"change":345,"percent_change":1031,"volume":1032,"transactions":9,"vwap":417},"2026-03-17",-1.65,109300,{"date":1034,"open":745,"high":1035,"low":1036,"close":802,"change":371,"percent_change":568,"volume":1037,"transactions":9,"vwap":802},"2026-03-16",1.94,1.781,216800,{"date":1039,"open":807,"high":271,"low":281,"close":745,"change":327,"percent_change":716,"volume":1040,"transactions":9,"vwap":745},"2026-03-13",176300,{"date":1042,"open":272,"high":1043,"low":758,"close":511,"change":639,"percent_change":1044,"volume":1045,"transactions":9,"vwap":511},"2026-03-12",2.04,-4.62,217700,{"date":1047,"open":509,"high":284,"low":787,"close":509,"change":733,"percent_change":733,"volume":1048,"transactions":9,"vwap":509},"2026-03-11",126000,{"date":1050,"open":426,"high":1043,"low":802,"close":509,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":509},"2026-03-10",0.14,7.73,275300,{"date":1055,"open":740,"high":426,"low":361,"close":895,"change":750,"percent_change":1056,"volume":1057,"transactions":9,"vwap":895},"2026-03-09",5.85,173900,{"date":1059,"open":895,"high":797,"low":1060,"close":740,"change":502,"percent_change":1061,"volume":1062,"transactions":9,"vwap":740},"2026-03-06",1.681,-6.56,180100,{"date":1064,"open":851,"high":853,"low":519,"close":758,"change":997,"percent_change":1065,"volume":1066,"transactions":9,"vwap":758},"2026-03-05",-6.63,235700,{"date":1068,"open":808,"high":1069,"low":808,"close":512,"change":371,"percent_change":1070,"volume":1071,"transactions":9,"vwap":512},"2026-03-04",2.064,1.03,183600,{"date":1073,"open":1074,"high":284,"low":426,"close":1035,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1035},"2026-03-03",2.03,-0.19,-8.92,254100,{"date":1079,"open":853,"high":1080,"low":512,"close":1081,"change":543,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-02",2.14,2.13,6.5,368600,{"date":1085,"open":817,"high":817,"low":1086,"close":853,"change":384,"percent_change":1087,"volume":1088,"transactions":9,"vwap":853},"2026-02-27",1.925,-4.76,168100,{"date":1090,"open":817,"high":1091,"low":1035,"close":1092,"change":685,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-26",2.15,2.1,2.44,293400,{"date":1096,"open":808,"high":282,"low":787,"close":852,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":852},"2026-02-25",0.17,9.04,379200,{"date":1101,"open":398,"high":808,"low":458,"close":807,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":807},"2026-02-24",0.16,9.3,329800,{"date":1106,"open":399,"high":295,"low":425,"close":399,"change":733,"percent_change":733,"volume":1107,"transactions":9,"vwap":399},"2026-02-23",138500,{"date":1109,"open":295,"high":519,"low":398,"close":399,"change":451,"percent_change":1110,"volume":1111,"transactions":9,"vwap":399},"2026-02-20",-2.27,276200,{"date":1113,"open":426,"high":807,"low":409,"close":295,"change":494,"percent_change":495,"volume":1114,"transactions":9,"vwap":295},"2026-02-19",368300,{"date":1116,"open":1074,"high":1074,"low":758,"close":426,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":426},"2026-02-18",-0.22,-10.68,436900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":284,"change":710,"percent_change":1125,"volume":1126,"transactions":9,"vwap":284},"2026-02-17",2.18,2.23,1.961,-6.79,500500,{"date":1128,"open":1080,"high":1129,"low":1130,"close":1131,"change":685,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-13",2.28,2.12,2.21,2.31,202300,{"date":1135,"open":1136,"high":1137,"low":520,"close":282,"change":494,"percent_change":1138,"volume":1139,"transactions":9,"vwap":282},"2026-02-12",2.25,2.305,-3.57,545000,{"date":1141,"open":1142,"high":1143,"low":1130,"close":1144,"change":1075,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-11",2.49,2.53,2.24,-7.82,556700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":264,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-10",2.45,2.59,2.27,2.43,-0.82,706600,{"date":1156,"open":1144,"high":1157,"low":1158,"close":1149,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1149},"2026-02-09",2.52,2.155,0.29,13.43,717900,{"date":1163,"open":1164,"high":1165,"low":852,"close":282,"change":113,"percent_change":1166,"volume":1167,"transactions":9,"vwap":282},"2026-02-06",2.22,2.32,-0.46,694200,{"date":1169,"open":1164,"high":1170,"low":282,"close":1171,"change":264,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-05",2.54,2.17,-0.91,1008900,{"date":1175,"open":282,"high":1176,"low":825,"close":1177,"change":685,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-04",2.264,2.19,2.34,903700,{"date":1181,"open":1182,"high":1183,"low":853,"close":1080,"change":113,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1080},"2026-02-03",2.2,2.3,-0.47,707300,{"date":1187,"open":1182,"high":1188,"low":284,"close":1091,"change":590,"percent_change":89,"volume":1189,"transactions":9,"vwap":1091},"2026-02-02",2.299,627400,{"date":1191,"open":1132,"high":212,"low":284,"close":1192,"change":327,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-01-30",2.08,-2.8,1520400,{"date":1196,"open":650,"high":650,"low":1197,"close":1080,"change":502,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1080},"2026-01-29",2.02,-5.31,762700,{"date":1201,"open":1202,"high":1203,"low":282,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-28",2.66,2.69,2.26,-0.92,-28.93,1080600,{"date":1209,"open":1210,"high":186,"low":1211,"close":929,"change":770,"percent_change":1212,"volume":1213,"transactions":9,"vwap":929},"2026-01-27",3.41,3.065,-7.56,568200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":639,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-26",3.64,3.85,3.2,3.44,-2.55,226200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":451,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-23",3.57,3.745,3.394,3.53,-1.12,116800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1224,"change":371,"percent_change":879,"volume":1235,"transactions":9,"vwap":1224},"2026-01-22",3.67,3.832,3.56,91200,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-21",4.14,3.54,3.55,-0.48,-11.91,193700,{"date":1245,"open":1217,"high":1246,"low":1217,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-20",4.33,4.03,0.15,3.87,131200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":16,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":16},"2026-01-16",3.68,3.99,3.65,0.2,5.43,35600,{"date":1260,"open":1261,"high":1262,"low":1253,"close":1253,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1253},"2026-01-15",3.86,3.94,-0.165,-4.29,61500,{"date":1267,"open":1255,"high":1261,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-14",3.641,3.845,0.235,6.51,54600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":494,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-13",3.79,3.89,3.46,3.61,-2.17,82000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1075,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-12",3.97,3.988,3.52,3.69,-4.9,65600,{"date":1290,"open":473,"high":1291,"low":1278,"close":16,"change":1097,"percent_change":1292,"volume":1293,"transactions":9,"vwap":16},"2026-01-09",4.1,4.58,140800,{"date":1295,"open":1296,"high":473,"low":196,"close":1297,"change":307,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-08",3.72,3.71,-1.85,90800,{"date":1301,"open":1302,"high":1303,"low":196,"close":1303,"change":205,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-07",3.59,3.78,7.39,34700,{"date":1307,"open":1277,"high":686,"low":1308,"close":1285,"change":443,"percent_change":20,"volume":1309,"transactions":9,"vwap":1285},"2026-01-06",3.4,40400,{"date":1311,"open":1312,"high":1234,"low":1313,"close":1210,"change":264,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1210},"2026-01-05",3.36,3.31,-0.58,63700,{"date":1317,"open":1318,"high":1319,"low":1211,"close":1320,"change":148,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-02",3.11,3.465,3.43,12.46,90600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":197,"change":494,"percent_change":1328,"volume":1329,"transactions":9,"vwap":197},"2025-12-31",3.15,3.27,3.01,-2.56,126200,{"date":1331,"open":929,"high":1332,"low":1327,"close":1333,"change":418,"percent_change":143,"volume":1334,"transactions":9,"vwap":1333},"2025-12-30",3.279,3.13,101200,{"date":1336,"open":1337,"high":1337,"low":197,"close":1338,"change":770,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-29",3.38,3.12,-7.69,106300,{"date":1342,"open":1227,"high":1343,"low":1344,"close":1337,"change":317,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2025-12-26",3.542,3.325,-3.15,71700,{"date":1348,"open":20,"high":1349,"low":20,"close":186,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":186},"2025-12-24",3.9,0.27,8.39,212700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":979,"transactions":9,"vwap":1358},"2025-12-23",3.42,3.62,3.21,3.22,-0.2,-5.85,{"date":1362,"open":1363,"high":1364,"low":1355,"close":1355,"change":710,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1355},"2025-12-22",3.58,3.7,-4.2,64300,{"date":1368,"open":1369,"high":1356,"low":17,"close":1224,"change":826,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1224},"2025-12-19",3.39,5.31,142000,{"date":1373,"open":1374,"high":1375,"low":17,"close":1369,"change":264,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1369},"2025-12-18",3.51,3.555,-0.59,118600,{"date":1379,"open":1297,"high":1380,"low":1369,"close":1210,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1210},"2025-12-17",3.8,-0.29,-7.84,158400,{"date":1385,"open":1380,"high":1349,"low":1286,"close":1364,"change":639,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1364},"2025-12-16",-2.37,64000,{"date":1389,"open":1261,"high":1390,"low":1253,"close":1275,"change":345,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1275},"2025-12-15",4.062,-0.79,81500,{"date":1394,"open":1395,"high":1396,"low":701,"close":701,"change":710,"percent_change":1397,"volume":1398,"transactions":9,"vwap":701},"2025-12-12",3.96,4.11,-3.78,42500,{"date":1400,"open":1291,"high":1401,"low":1402,"close":1283,"change":317,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1283},"2025-12-11",4.21,3.945,-2.7,43400,{"date":1406,"open":1407,"high":1408,"low":377,"close":1409,"change":327,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-10",4.15,4.2,4.08,-1.45,111200,{"date":1413,"open":1254,"high":1238,"low":1414,"close":1238,"change":1097,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1238},"2025-12-09",3.93,4.28,117400,{"date":1418,"open":1414,"high":1419,"low":1276,"close":1283,"change":536,"percent_change":90,"volume":1420,"transactions":9,"vwap":1283},"2025-12-08",4.04,41200,{"date":1422,"open":1419,"high":1423,"low":1424,"close":1414,"change":307,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1414},"2025-12-05",4.09,3.906,-1.75,78800,{"date":1428,"open":1283,"high":1429,"low":1349,"close":377,"change":371,"percent_change":296,"volume":1430,"transactions":9,"vwap":377},"2025-12-04",4.02,37200,{"date":1432,"open":1275,"high":377,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-12-03",3.77,3.98,0.21,5.57,47500,{"date":1439,"open":612,"high":788,"low":1440,"close":1433,"change":371,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1433},"2025-12-02",3.45,0.53,34500,{"date":1444,"open":1429,"high":1409,"low":473,"close":1445,"change":521,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-01",3.75,-6.02,80300,{"date":1449,"open":377,"high":1396,"low":1261,"close":1254,"change":1450,"percent_change":852,"volume":1451,"transactions":9,"vwap":1254},"2025-11-28",0.08,59100,{"date":1453,"open":1363,"high":377,"low":1440,"close":788,"change":1159,"percent_change":1454,"volume":1455,"transactions":9,"vwap":788},"2025-11-26",8.01,90300,{"date":1457,"open":16,"high":1458,"low":1440,"close":1356,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1356},"2025-11-25",4.0089998,-0.23,-5.97,217900,{"date":1463,"open":1262,"high":1423,"low":1464,"close":1217,"change":327,"percent_change":655,"volume":1465,"transactions":9,"vwap":1217},"2025-11-24",3.76,61700,{"date":1467,"open":1407,"high":1468,"low":1445,"close":788,"change":418,"percent_change":205,"volume":1469,"transactions":9,"vwap":788},"2025-11-21",4.163,59700,{"date":1471,"open":696,"high":696,"low":1472,"close":1349,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1349},"2025-11-20",3.83,-0.42,-9.72,86000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1450,"percent_change":491,"volume":1481,"transactions":9,"vwap":1480},"2025-11-19",4.23,4.645,4.32,75900,{"date":1483,"open":1254,"high":1484,"low":1254,"close":1485,"change":826,"percent_change":1486,"volume":1420,"transactions":9,"vwap":1485},"2025-11-18",4.29,4.24,4.43,{"date":1488,"open":18,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-11-17",4.35,3.915,4.06,0.205,5.32,55900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-14",4.05,4.12,3.815,3.855,-0.425,-9.93,94100,{"date":1505,"open":1506,"high":1507,"low":1423,"close":1415,"change":244,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1415},"2025-11-13",4.54,4.57,-6.55,77300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1292,"change":345,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1292},"2025-11-12",4.63,4.64,4.34,-0.65,55600,{"date":1518,"open":1519,"high":1520,"low":908,"close":1521,"change":1075,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-11-11",4.76,4.79,4.61,-3.96,84300,{"date":1525,"open":1512,"high":1526,"low":1527,"close":1528,"change":879,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-10",4.91,4.5,4.8,13.21,130400,{"date":1532,"open":1512,"high":1512,"low":18,"close":1485,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1485},"2025-11-07",-0.39,-8.42,206600,{"date":1537,"open":1396,"high":1538,"low":1539,"close":1512,"change":296,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1512},"2025-11-06",4.74,3.95,12.11,180500,{"date":1543,"open":1429,"high":1408,"low":377,"close":1544,"change":1051,"percent_change":1374,"volume":1545,"transactions":9,"vwap":1544},"2025-11-05",4.13,31200,{"date":1547,"open":1408,"high":1548,"low":1261,"close":1254,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1254},"2025-11-04",4.26,-0.32,-7.42,125400,{"date":1553,"open":1512,"high":1554,"low":377,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-03",4.85,4.31,-0.44,-9.26,147200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-10-31",4.93,5.0089998,4.51,4.75,-0.21,-4.23,101100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":685,"percent_change":90,"volume":1574,"transactions":9,"vwap":1573},"2025-10-30",4.9,5.06,4.71,4.96,78600,{"date":1576,"open":1571,"high":1577,"low":1570,"close":1526,"change":317,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1526},"2025-10-29",5.358,-2.19,105100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1565,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-28",5.19,5.3,4.819,5.02,-4.02,132500,{"date":1589,"open":1590,"high":1590,"low":1528,"close":1591,"change":265,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-10-27",6.03,5.23,-13.27,231000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1590,"change":54,"percent_change":1599,"volume":682,"transactions":9,"vwap":1590},"2025-10-24",5.52,6.07,5.26,8.84,{"date":1601,"open":1370,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-23",5.61,5.12,5.54,0.33,6.33,97600,{"date":1609,"open":1610,"high":1611,"low":908,"close":1612,"change":1556,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-22",5.64,5.672,5.21,-7.79,381500,{"date":1616,"open":1617,"high":1617,"low":1436,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-21",6.17,5.65,-0.55,-8.87,144700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":521,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-20",6.56,6.848,6.145,6.2,-3.73,146200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":254,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-10-17",5.75,6.44,5.35,7.69,247600,{"date":1638,"open":1271,"high":1639,"low":1640,"close":1641,"change":216,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-16",7.24,5.83,5.98,-5.68,408300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-15",7.4,7.46,6.08,6.34,-0.695,-9.88,367900,{"date":1654,"open":1639,"high":978,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-14",6.15,7.035,0.185,2.7,512000,{"date":1661,"open":1606,"high":1662,"low":1663,"close":1664,"change":61,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-13",6.95,5.983,6.85,21.02,674500,{"date":1668,"open":1669,"high":26,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-10",4.99,4.66,5.66,0.68,13.65,1805900,{"date":1676,"open":1634,"high":1677,"low":1564,"close":1678,"change":521,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-09",5.48,4.98,-4.6,229500,{"date":1682,"open":1527,"high":1683,"low":1527,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-08",5.5,5.22,0.62,13.48,464400,{"date":1689,"open":1690,"high":1691,"low":377,"close":1692,"change":1102,"percent_change":686,"volume":1693,"transactions":9,"vwap":1692},"2025-10-07",4.45,4.639,4.6,303300,{"date":1695,"open":1527,"high":1520,"low":1480,"close":1696,"change":153,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-06",4.44,8.56,548100,{"date":1700,"open":1356,"high":1407,"low":1285,"close":1423,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1423},"2025-10-03",0.55,15.54,336200,{"date":1705,"open":1240,"high":1232,"low":1706,"close":1239,"change":443,"percent_change":1357,"volume":1707,"transactions":9,"vwap":1239},"2025-10-02",3.458,70300,{"date":1709,"open":196,"high":1240,"low":1313,"close":1320,"change":327,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1320},"2025-10-01",-1.72,96600,{"date":1713,"open":1296,"high":1714,"low":1715,"close":186,"change":1716,"percent_change":1287,"volume":1717,"transactions":9,"vwap":186},"2025-09-30",3.741,3.424,-0.18,130800,{"date":1719,"open":1720,"high":1217,"low":1255,"close":1232,"change":418,"percent_change":1350,"volume":1721,"transactions":9,"vwap":1232},"2025-09-29",3.81,159000,{"date":1723,"open":612,"high":1433,"low":686,"close":1724,"change":371,"percent_change":1701,"volume":1725,"transactions":9,"vwap":1724},"2025-09-26",3.66,67900,{"date":1727,"open":1303,"high":1303,"low":1363,"close":1216,"change":317,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1216},"2025-09-25",-2.93,53000,{"date":1731,"open":1255,"high":1217,"low":1278,"close":1445,"change":750,"percent_change":974,"volume":1732,"transactions":9,"vwap":1445},"2025-09-24",54300,{"date":1734,"open":1464,"high":701,"low":1735,"close":1255,"change":710,"percent_change":1736,"volume":1516,"transactions":9,"vwap":1255},"2025-09-23",3.615,-3.95,{"date":1738,"open":1254,"high":1739,"low":1445,"close":1380,"change":317,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1380},"2025-09-22",4.0050001,-2.81,31100,{"date":1743,"open":1429,"high":1419,"low":1433,"close":788,"change":494,"percent_change":1744,"volume":1745,"transactions":9,"vwap":788},"2025-09-19",-2.01,90900,{"date":1747,"open":1498,"high":1498,"low":1261,"close":1254,"change":733,"percent_change":733,"volume":1748,"transactions":9,"vwap":1254},"2025-09-18",51000,{"date":1750,"open":1434,"high":1409,"low":1217,"close":1254,"change":371,"percent_change":296,"volume":1751,"transactions":9,"vwap":1254},"2025-09-17",44500,{"date":1753,"open":1419,"high":1754,"low":788,"close":1283,"change":1450,"percent_change":284,"volume":1755,"transactions":9,"vwap":1283},"2025-09-16",4.065,40500,{"date":1757,"open":1380,"high":377,"low":1758,"close":1276,"change":590,"percent_change":758,"volume":1759,"transactions":9,"vwap":1276},"2025-09-15",3.724,42700,{"date":1761,"open":1291,"high":1238,"low":1380,"close":701,"change":1549,"percent_change":1762,"volume":1763,"transactions":9,"vwap":701},"2025-09-12",-7.73,40800,{"date":1765,"open":1766,"high":1767,"low":1283,"close":1238,"change":108,"percent_change":680,"volume":1768,"transactions":9,"vwap":1238},"2025-09-11",4.064,4.16,56900,{"date":1770,"open":1408,"high":1771,"low":1491,"close":1409,"change":384,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1409},"2025-09-10",4.25,-2.39,103000,{"date":1775,"open":1776,"high":1527,"low":1445,"close":1777,"change":254,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-09",3.84,4.18,12.37,306500,{"date":1781,"open":1239,"high":1445,"low":1308,"close":1296,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1296},"2025-09-08",0.28,8.14,127900,{"date":1786,"open":1277,"high":1239,"low":1787,"close":1219,"change":685,"percent_change":680,"volume":1788,"transactions":9,"vwap":1219},"2025-09-05",3.35,80900,{"date":1790,"open":186,"high":1791,"low":1792,"close":1369,"change":264,"percent_change":1376,"volume":1793,"transactions":9,"vwap":1369},"2025-09-04",3.575,3.356,75600,{"date":1795,"open":196,"high":1796,"low":1337,"close":1210,"change":639,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1210},"2025-09-03",3.683,-2.57,150500,{"date":1800,"open":1240,"high":1445,"low":1801,"close":196,"change":371,"percent_change":419,"volume":1802,"transactions":9,"vwap":196},"2025-09-02",3.3,179300,{"date":1804,"open":1253,"high":1286,"low":1801,"close":185,"change":1359,"percent_change":1805,"volume":1806,"transactions":9,"vwap":185},"2025-08-29",-5.43,174300,{"date":1808,"open":1240,"high":473,"low":1277,"close":1253,"change":205,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1253},"2025-08-28",7.6,292400,{"date":1812,"open":1440,"high":1240,"low":1337,"close":1355,"change":710,"percent_change":1365,"volume":1813,"transactions":9,"vwap":1355},"2025-08-27",131100,{"date":1815,"open":1308,"high":1816,"low":17,"close":1224,"change":143,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1224},"2025-08-26",3.645,9.85,198000,{"date":1820,"open":1308,"high":1302,"low":1821,"close":19,"change":521,"percent_change":1822,"volume":1823,"transactions":9,"vwap":19},"2025-08-25",3.245,-6.88,152400,{"date":1825,"open":1363,"high":1826,"low":1827,"close":186,"change":74,"percent_change":1828,"volume":1829,"transactions":9,"vwap":186},"2025-08-22",3.672,3.455,-23.63,400900,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1507,"change":153,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1507},"2025-08-21",4.36,4.73,8.29,56800,{"date":1837,"open":1832,"high":1572,"low":1838,"close":1838,"change":770,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-20",4.22,-5.8,19500,{"date":1842,"open":1484,"high":1843,"low":1484,"close":1844,"change":1097,"percent_change":1262,"volume":1845,"transactions":9,"vwap":1844},"2025-08-19",4.718,4.48,18300,{"date":1847,"open":1848,"high":1848,"low":1771,"close":1555,"change":1473,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1555},"2025-08-18",4.78,-8.88,11600,{"date":1852,"open":1853,"high":1573,"low":97,"close":1833,"change":113,"percent_change":1565,"volume":1854,"transactions":9,"vwap":1833},"2025-08-15",4.69,13500,{"date":1856,"open":1857,"high":1858,"low":1563,"close":1538,"change":750,"percent_change":282,"volume":1859,"transactions":9,"vwap":1538},"2025-08-14",4.67,4.97,19400,{"date":1861,"open":1564,"high":1862,"low":1863,"close":1513,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1513},"2025-08-13",4.865,4.55,-0.27,-5.5,18100,{"date":1868,"open":1678,"high":1869,"low":1833,"close":1526,"change":1381,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1526},"2025-08-12",5,-5.58,49700,{"date":1873,"open":1539,"high":1874,"low":1539,"close":1875,"change":700,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-11",5.39,5.2,37.93,217800,{"date":1879,"open":1880,"high":377,"low":1239,"close":1433,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1433},"2025-08-08",3.544,0.37,10.88,17400,{"date":1885,"open":1369,"high":1239,"low":1886,"close":1308,"change":598,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1308},"2025-08-07",3.33,0.89,11500,{"date":1890,"open":1891,"high":1239,"low":1218,"close":89,"change":264,"percent_change":1376,"volume":1892,"transactions":9,"vwap":89},"2025-08-06",3.29,6100,{"date":1894,"open":1326,"high":1895,"low":20,"close":1369,"change":946,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1369},"2025-08-05",3.525,5.94,54400,{"date":1899,"open":1900,"high":1901,"low":197,"close":1218,"change":1248,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1218},"2025-08-04",3.14,3.333,4.92,19800,{"date":1905,"open":1210,"high":186,"low":252,"close":197,"change":1376,"percent_change":1906,"volume":1907,"transactions":9,"vwap":197},"2025-08-01",-16.21,78000,{"date":1909,"open":1380,"high":1539,"low":1910,"close":1216,"change":820,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1216},"2025-07-31",3.565,-4.46,57100,{"date":1914,"open":1407,"high":1489,"low":1240,"close":1720,"change":1359,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1720},"2025-07-30",-4.99,80500,{"date":1918,"open":1396,"high":1919,"low":377,"close":1920,"change":384,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-29",4.125,4.01,-2.43,9600,{"date":1924,"open":1771,"high":1925,"low":377,"close":1396,"change":317,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1396},"2025-07-28",4.3,-2.61,12800,{"date":1929,"open":1528,"high":1930,"low":1931,"close":1838,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1838},"2025-07-25",4.81,3.813,-0.52,-10.97,62700,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1538,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1538},"2025-07-24",3.819,5.15,0.991,26.43,166200,{"date":1943,"open":1249,"high":1249,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-23",3.705,3.749,-0.121,-3.13,8600,{"date":1950,"open":1776,"high":1951,"low":1952,"close":1249,"change":543,"percent_change":185,"volume":1953,"transactions":9,"vwap":1249},"2025-07-22",3.894,3.775,14700,{"date":1955,"open":1720,"high":1956,"low":1302,"close":612,"change":1102,"percent_change":1957,"volume":1958,"transactions":9,"vwap":612},"2025-07-21",3.864,4.47,22900,{"date":1960,"open":1277,"high":1961,"low":1277,"close":1363,"change":443,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1363},"2025-07-18",3.797,3.17,27600,{"date":1965,"open":1966,"high":1240,"low":1966,"close":1967,"change":371,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-17",3.466,3.47,0.58,16000,{"date":1971,"open":1240,"high":1240,"low":1210,"close":1440,"change":384,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1440},"2025-07-16",-2.82,12100,{"date":1975,"open":1239,"high":686,"low":196,"close":1240,"change":371,"percent_change":419,"volume":1850,"transactions":9,"vwap":1240},"2025-07-15",{"date":1977,"open":1240,"high":1240,"low":1978,"close":1227,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1227},"2025-07-14",3.441,-0.024,-0.68,8700,{"date":1983,"open":1210,"high":1984,"low":1210,"close":1985,"change":1986,"percent_change":1327,"volume":1987,"transactions":9,"vwap":1985},"2025-07-11",3.63,3.554,0.104,11100,{"date":1989,"open":1364,"high":1364,"low":1210,"close":1440,"change":1459,"percent_change":385,"volume":1990,"transactions":9,"vwap":1440},"2025-07-10",16400,{"date":1992,"open":1993,"high":1445,"low":1994,"close":1253,"change":826,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1253},"2025-07-09",3.605,3.526,5.14,8200,{"date":1998,"open":1364,"high":1364,"low":1355,"close":196,"change":1075,"percent_change":1999,"volume":2000,"transactions":9,"vwap":196},"2025-07-08",-5.15,11700,{"date":2002,"open":473,"high":1380,"low":686,"close":1286,"change":418,"percent_change":1350,"volume":2003,"transactions":9,"vwap":1286},"2025-07-07",14300,{"date":2005,"open":196,"high":612,"low":1440,"close":1253,"change":826,"percent_change":1995,"volume":2006,"transactions":9,"vwap":1253},"2025-07-03",6800,{"date":2008,"open":686,"high":686,"low":1440,"close":196,"change":632,"percent_change":2009,"volume":2010,"transactions":9,"vwap":196},"2025-07-02",-1.41,9500,{"date":2012,"open":1240,"high":1234,"low":2013,"close":1240,"change":598,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1240},"2025-07-01",3.509,0.85,7800,{"date":2017,"open":1364,"high":1364,"low":1210,"close":1285,"change":244,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1285},"2025-06-30",-7.85,35700,{"date":2021,"open":1967,"high":701,"low":1320,"close":701,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":701},"2025-06-27",0.31,8.83,33900,{"date":2026,"open":1355,"high":1364,"low":1210,"close":1374,"change":327,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1374},"2025-06-26",-1.68,38300,{"date":2030,"open":686,"high":1217,"low":1210,"close":1224,"change":345,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1224},"2025-06-25",-0.83,12600,{"date":2034,"open":2035,"high":2036,"low":686,"close":686,"change":598,"percent_change":2037,"volume":2038,"transactions":9,"vwap":686},"2025-06-24",3.635,3.784,0.84,10500,{"date":2040,"open":1967,"high":2041,"low":1967,"close":1224,"change":750,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1224},"2025-06-23",3.643,2.88,5800,{"date":2045,"open":1234,"high":2046,"low":1787,"close":1967,"change":770,"percent_change":2047,"volume":1903,"transactions":9,"vwap":1967},"2025-06-20",3.625,-6.97,{"date":2049,"open":1240,"high":1433,"low":1285,"close":473,"change":307,"percent_change":392,"volume":2032,"transactions":9,"vwap":473},"2025-06-18",{"date":2051,"open":1349,"high":1349,"low":1240,"close":1380,"change":1359,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1380},"2025-06-17",-5,17200,{"date":2055,"open":612,"high":377,"low":612,"close":377,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":377},"2025-06-16",-0.038,-0.94,5600,{"date":2060,"open":1472,"high":2061,"low":1472,"close":2061,"change":2062,"percent_change":632,"volume":2063,"transactions":9,"vwap":2061},"2025-06-13",4.038,-0.002,3000,{"date":2065,"open":1407,"high":1408,"low":377,"close":1419,"change":1459,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1419},"2025-06-12",-5.39,18800,{"date":2069,"open":1925,"high":1925,"low":1429,"close":2070,"change":997,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-11",4.27,-2.95,12700,{"date":2074,"open":1491,"high":2075,"low":377,"close":2075,"change":903,"percent_change":225,"volume":2076,"transactions":9,"vwap":2075},"2025-06-10",4.4,6300,{"date":2078,"open":1489,"high":1489,"low":377,"close":1415,"change":264,"percent_change":1184,"volume":2079,"transactions":9,"vwap":1415},"2025-06-09",9100,{"date":2081,"open":2082,"high":1925,"low":1491,"close":1925,"change":632,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1925},"2025-06-06",4.226,-1.15,7400,{"date":2086,"open":1544,"high":1489,"low":2087,"close":1489,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1489},"2025-06-05",4.075,0.22,5.33,6600,{"date":2092,"open":1415,"high":1925,"low":2093,"close":1544,"change":1864,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1544},"2025-06-04",4.041,-6.14,11000,{"date":2097,"open":1771,"high":2075,"low":2098,"close":2075,"change":590,"percent_change":391,"volume":2099,"transactions":9,"vwap":2075},"2025-06-03",4.235,2800,{"date":2101,"open":2075,"high":696,"low":1429,"close":1246,"change":307,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1246},"2025-06-02",-1.59,8100,{"date":2105,"open":696,"high":1696,"low":2106,"close":2075,"change":2107,"percent_change":443,"volume":2108,"transactions":9,"vwap":2075},"2025-05-30",4.38,0.005,900,{"date":2110,"open":1777,"high":2111,"low":1419,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-05-29",4.395,0.015,0.34,2400,{"date":2116,"open":1486,"high":1527,"low":1246,"close":2106,"change":733,"percent_change":733,"volume":2117,"transactions":9,"vwap":2106},"2025-05-28",7700,{"date":2119,"open":1478,"high":2120,"low":2121,"close":2106,"change":1248,"percent_change":1240,"volume":2122,"transactions":9,"vwap":2106},"2025-05-27",4.435,4.215,3300,{"date":2124,"open":1247,"high":2070,"low":1247,"close":1478,"change":2056,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1478},"2025-05-23",-0.89,2200,{"date":2128,"open":2106,"high":2106,"low":1247,"close":2129,"change":2130,"percent_change":946,"volume":2131,"transactions":9,"vwap":2129},"2025-05-22",4.268,0.008,10400,{"date":2133,"open":1925,"high":1690,"low":2134,"close":1548,"change":307,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1548},"2025-05-21",4.138,-1.62,4300,{"date":2138,"open":1863,"high":2139,"low":1408,"close":1246,"change":1184,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1246},"2025-05-20",4.627,-9.79,8900,{"date":2143,"open":2144,"high":1669,"low":1771,"close":1528,"change":1701,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1528},"2025-05-19",4.303,12.94,9200,{"date":2148,"open":2149,"high":2150,"low":377,"close":1771,"change":418,"percent_change":777,"volume":2151,"transactions":9,"vwap":1771},"2025-05-16",4.154,4.358,8800,{"date":2153,"open":1497,"high":1548,"low":788,"close":1485,"change":307,"percent_change":2135,"volume":1948,"transactions":9,"vwap":1485},"2025-05-15",{"date":2155,"open":2075,"high":2075,"low":377,"close":1555,"change":639,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1555},"2025-05-14",-2.05,12400,{"date":2159,"open":1696,"high":1690,"low":2160,"close":2075,"change":590,"percent_change":391,"volume":2161,"transactions":9,"vwap":2075},"2025-05-13",4.271,18500,{"date":2163,"open":1408,"high":1690,"low":1407,"close":1246,"change":639,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1246},"2025-05-12",-2.04,14800,{"date":2167,"open":2168,"high":1853,"low":1485,"close":2169,"change":418,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-05-09",4.59,4.42,0.23,25200,{"date":2173,"open":1869,"high":1869,"low":1485,"close":696,"change":1515,"percent_change":2174,"volume":2175,"transactions":9,"vwap":696},"2025-05-08",-12.85,42600,{"date":2177,"open":1925,"high":1583,"low":1925,"close":1571,"change":254,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1571},"2025-05-07",10,84100,{"date":2181,"open":1554,"high":1570,"low":1506,"close":1692,"change":2182,"percent_change":1999,"volume":2183,"transactions":9,"vwap":1692},"2025-05-06",-0.25,15100,{"date":2185,"open":1520,"high":1585,"low":2186,"close":1554,"change":2187,"percent_change":1844,"volume":2188,"transactions":9,"vwap":1554},"2025-05-05",4.53,0.208,14100,{"date":2190,"open":2191,"high":2192,"low":1514,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-05-02",4.603,4.642,0.282,6.47,1800,{"date":2197,"open":2198,"high":1696,"low":2198,"close":1832,"change":494,"percent_change":625,"volume":2199,"transactions":9,"vwap":1832},"2025-05-01",4.301,2300,{"date":2201,"open":1863,"high":1507,"low":2075,"close":1696,"change":2182,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1696},"2025-04-30",-5.33,3800,{"date":2205,"open":1869,"high":1869,"low":1563,"close":1853,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1853},"2025-04-29",-0.51,-9.81,24000,{"date":2210,"open":1875,"high":1875,"low":1869,"close":1875,"change":264,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1875},"2025-04-28",-0.38,11300,{"date":2214,"open":1678,"high":1684,"low":1572,"close":1684,"change":1450,"percent_change":363,"volume":2072,"transactions":9,"vwap":1684},"2025-04-25",{"date":2216,"open":2217,"high":1582,"low":2217,"close":1995,"change":1350,"percent_change":1604,"volume":2218,"transactions":9,"vwap":1995},"2025-04-24",4.557,4500,{"date":2220,"open":1521,"high":2221,"low":1521,"close":2222,"change":826,"percent_change":1776,"volume":2151,"transactions":9,"vwap":2222},"2025-04-23",5.01,4.87,{"date":180,"open":2075,"high":1853,"low":2224,"close":1853,"change":1159,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1853},4.197,6.59,10700]