[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMST":3,"homepage-market-summary":28,"stock-historical-FMST":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FMST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Foremost Clean Energy Ltd. Common stock","Nasdaq",null,"Common Stock","Foremost Clean Energy Ltd is an exploration company focused on the identification and development of high potential mineral opportunities in stable jurisdictions. Its Uranium properties includes Eastern Athabasca, and Blue-Sky. Its Lithium properties includes Zoro Lithium Project, JEAN LAKE LITHIUM GOLD PROJECT, Peg North Project, Grass River Claims Project, and JOL LITHIUM PROJECT.","2",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":24,"record_count":27},0.5855,0.62,0.648,0.5601,0.611,-0.0255,-4.17,214376.424073,1304,0.6,4.57,216065.431045272,816,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},5.739,355818,129873457.761318,-16.36,"2025-04-22",[180,181,191,201,212,220,231,241,252,261,270,280,289,297,307,318,329,339,350,359,368,377,385,395,403,412,421,427,435,443,452,460,466,475,483,490,499,508,517,524,534,543,553,562,568,573,581,590,598,607,617,627,636,646,656,663,670,676,680,687,693,700,705,710,717,721,725,730,735,739,744,748,753,756,760,765,769,773,778,782,786,791,796,802,805,812,818,821,824,828,832,836,840,843,848,854,858,863,866,871,875,878,883,887,891,895,900,904,908,914,918,923,927,930,935,939,944,950,953,958,963,968,972,975,978,981,985,989,992,996,1001,1005,1009,1013,1017,1021,1026,1033,1040,1047,1054,1060,1064,1070,1075,1080,1084,1091,1097,1103,1110,1115,1120,1124,1130,1135,1139,1143,1150,1158,1162,1167,1171,1177,1182,1187,1192,1196,1201,1209,1213,1217,1220,1224,1229,1234,1239,1244,1247,1251,1255,1259,1263,1267,1271,1275,1279,1285,1291,1295,1300,1304,1310,1315,1320,1325,1329,1335,1339,1345,1353,1361,1370,1375,1380,1385,1391,1398,1404,1411,1418,1424,1432,1438,1445,1449,1451,1456,1460,1464,1471,1477,1482,1486,1491,1496,1503,1508,1515,1521,1528,1535,1543,1549,1556,1561,1566,1571,1577,1584,1591,1597,1604,1611,1617,1622,1627,1631,1636,1639,1646,1650,1654,1658,1662,1666,1670,1675,1678,1684,1690,1695,1698,1701,1706,1709,1713,1717,1722,1727,1730,1735,1741,1746,1749,1754,1759,1764,1768,1774,1778,1784,1788,1792,1796,1799,1803,1807,1811,1816,1820,1824,1829,1835,1841,1845,1849,1854,1860,1863,1867,1872,1876,1879,1884,1888,1892,1895,1901,1905,1911,1914,1918,1921,1925,1928,1932,1937,1941,1946,1950,1954,1958,1962,1967,1970,1975,1979,1984,1993,1999,2005,2013,2021,2028,2036,2043,2051,2058,2066,2072,2077,2081,2087,2091,2098,2101,2105,2110,2114,2118,2124,2130,2136,2143,2149,2154,2159,2163,2170,2177,2184,2191,2198,2207],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.65,0.6789,0.6073,-0.0304,-4.74,75507.94658,441,0.631,{"date":192,"open":135,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.679,0.64,0.6414,-0.0197,-2.98,48397.248472,212,0.6522,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.67,0.6914,0.6431,0.6611,-0.0089,-1.33,62409.969064,279,0.6592,{"date":213,"open":36,"high":36,"low":214,"close":203,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",0.661,-0.0532,-7.36,93435.882,568,0.6902,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.759,0.7688,0.71,0.72325,0.0032,0.44,132234.40531,323,0.7307,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.755,0.758,0.72,-0.0384,-5.06,68520.484648,313,0.7379,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.83,0.8699,0.75,0.7584,-0.0612,-7.47,135480.098345,1079,0.7908,{"date":253,"open":254,"high":65,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.7174,0.8196,0.0996,13.83,376509.295018,1294,0.8262,{"date":262,"open":235,"high":263,"low":264,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.7599,0.7074,-0.0201,-2.72,107192.114107,534,0.7314,{"date":271,"open":130,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.79,0.7251,0.7401,-0.0389,-4.99,36052.019645,277,0.7615,{"date":281,"open":245,"high":282,"low":245,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.8199,0.779,0.039,5.27,64386.2695,326,0.7795,{"date":290,"open":130,"high":282,"low":291,"close":157,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",0.7287,-0.0341,-4.41,107733.518761,646,0.7743,{"date":298,"open":299,"high":244,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",0.811,0.77,0.77405,-0.0462,-5.63,79098.50571,303,0.8042,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.815,0.8898,0.8,0.8202,-0.001,-0.12,106654.383709,384,0.8339,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",0.93,0.951,0.8201,0.8212,-0.0888,-9.76,56012.341,359,0.8753,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":210,"vwap":338},"2026-09-10",0.9287,0.9783,0.8895,0.91,-0.024,-2.57,54186.708002,0.9254,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",0.8851,1.005,0.88,0.934,0.034,3.78,133274.34477,513,0.9551,{"date":351,"open":352,"high":353,"low":65,"close":65,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",0.961,0.972,-0.0577,-6.02,79614.381577,446,0.9267,{"date":360,"open":361,"high":44,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",0.9917,0.9577,-0.0401,-4.02,55854.789243,317,0.9689,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":218,"vwap":376},"2026-09-03",1.05,0.9801,0.9978,-0.0222,-2.18,74381.997873,1.0109,{"date":378,"open":379,"high":380,"low":44,"close":87,"change":381,"percent_change":382,"volume":383,"transactions":239,"vwap":384},"2026-09-02",1.04,1.06,-0.005,-0.49,60607.850385,1.0365,{"date":386,"open":387,"high":388,"low":100,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",1.11,1.12,1.025,-0.105,-9.29,86791.73945,473,1.0746,{"date":396,"open":387,"high":397,"low":398,"close":115,"change":399,"percent_change":400,"volume":401,"transactions":366,"vwap":402},"2026-08-31",1.145,1.1,0.02,1.8,79377.953693,1.1148,{"date":404,"open":405,"high":406,"low":387,"close":387,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",1.14,1.15,-0.06,-5.13,58110.882,229,1.1314,{"date":413,"open":414,"high":415,"low":405,"close":416,"change":110,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",1.18,1.2099,1.17,-0.85,39666.149191,241,1.1744,{"date":422,"open":414,"high":423,"low":406,"close":414,"change":110,"percent_change":424,"volume":425,"transactions":426,"vwap":416},"2026-08-26",1.2,-0.84,76249.391001,401,{"date":428,"open":406,"high":429,"low":406,"close":58,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",1.23,0.04,3.48,56275.820325,251,1.1919,{"date":436,"open":437,"high":429,"low":115,"close":406,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",1.22,-0.08,-6.5,69775.676279,2430,1.1636,{"date":444,"open":58,"high":445,"low":446,"close":429,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",1.24,1.166,0.09,7.89,37523.011839,267,1.1957,{"date":453,"open":416,"high":454,"low":387,"close":405,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",1.2327,-0.04,-3.39,98289.261294,385,1.1673,{"date":461,"open":115,"high":445,"low":115,"close":414,"change":430,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",3.51,149682.512251,353,1.1988,{"date":467,"open":468,"high":423,"low":469,"close":405,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",1.16,1.09,-0.05,-4.2,122873.200043,549,1.1266,{"date":476,"open":437,"high":477,"low":58,"close":58,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",1.26,-0.07,-5.56,138598.860493,696,1.2201,{"date":484,"open":485,"high":485,"low":423,"close":477,"change":455,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",1.3,-3.08,219752.218006,1096,1.2472,{"date":491,"open":492,"high":493,"low":494,"close":485,"change":470,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",1.31,1.36,1.27,-3.7,68521.268032,389,1.318,{"date":500,"open":80,"high":501,"low":492,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",1.3741,1.35,0.03,2.27,29167.001538,477,1.3441,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":455,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",1.37,1.4,1.32,-2.94,68760.677712,386,1.3584,{"date":518,"open":519,"high":511,"low":493,"close":493,"change":470,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",1.38,-3.55,63780.980104,278,1.371,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":110,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",1.45,1.48,1.39,1.41,-0.7,74652.559854,375,1.4241,{"date":535,"open":536,"high":537,"low":529,"close":538,"change":407,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",1.51,1.52,1.42,-4.05,63117.232646,266,1.4413,{"date":544,"open":545,"high":546,"low":547,"close":527,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",1.47,1.5283,1.44,0.05,3.5,98430.781877,754,1.4771,{"date":554,"open":555,"high":526,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",1.33,1.43,0.11,8.33,113977.233962,448,1.3951,{"date":563,"open":528,"high":528,"low":494,"close":512,"change":407,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",-4.35,183492.373454,1019,1.333,{"date":569,"open":538,"high":526,"low":519,"close":519,"change":407,"percent_change":21,"volume":570,"transactions":571,"vwap":572},"2026-07-31",91109.027557,921,1.4188,{"date":574,"open":529,"high":575,"low":519,"close":547,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",1.4499,0.065,4.73,54875.08098,264,1.4053,{"date":582,"open":583,"high":583,"low":502,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",1.46,1.375,-0.065,-4.51,72825.036737,485,1.3828,{"date":591,"open":592,"high":593,"low":538,"close":547,"change":438,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",1.5,1.54,-5.26,181973.354209,781,1.4622,{"date":599,"open":600,"high":601,"low":545,"close":537,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",1.64,1.65,-0.13,-7.88,180624.889481,1053,1.5438,{"date":608,"open":609,"high":610,"low":611,"close":601,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",1.72,1.77,1.63,-0.02,-1.2,137491.901351,1322,1.7066,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":455,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",1.73,1.92,1.66,1.67,-2.34,104664.610449,785,1.7383,{"date":628,"open":620,"high":629,"low":601,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",1.96,1.71,-0.28,-14.07,270604.560299,964,1.7946,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",1.85,2.03,1.99,0.13,6.99,302487.602382,1432,1.9557,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":478,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",1.93,1.95,1.76,1.86,-3.63,174013.935037,1931,1.8494,{"date":657,"open":658,"high":659,"low":660,"close":648,"change":140,"percent_change":661,"volume":662,"transactions":9,"vwap":648},"2026-07-17",1.6,1.98,1.57,19.88,518700,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":612,"percent_change":668,"volume":669,"transactions":9,"vwap":665},"2026-07-16",1.61,1.68,1.56,-1.23,105100,{"date":671,"open":666,"high":400,"low":672,"close":611,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":611},"2026-07-15",1.55,-0.09,-5.23,256200,{"date":677,"open":400,"high":400,"low":622,"close":609,"change":407,"percent_change":678,"volume":679,"transactions":9,"vwap":609},"2026-07-14",-3.37,83700,{"date":681,"open":682,"high":683,"low":630,"close":684,"change":685,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-13",1.81,1.9,1.78,0,139200,{"date":688,"open":689,"high":690,"low":601,"close":684,"change":557,"percent_change":691,"volume":692,"transactions":9,"vwap":684},"2026-07-10",1.69,1.79,6.59,146400,{"date":694,"open":695,"high":696,"low":601,"close":622,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":622},"2026-07-09",1.75,1.94,-0.11,-6.18,586400,{"date":701,"open":702,"high":703,"low":622,"close":684,"change":399,"percent_change":405,"volume":704,"transactions":9,"vwap":684},"2026-07-08",1.74,1.799,102500,{"date":706,"open":667,"high":650,"low":667,"close":650,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":650},"2026-07-07",0.15,9.32,222700,{"date":711,"open":712,"high":689,"low":713,"close":665,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":665},"2026-07-06",1.53,1.526,0.1,6.62,275000,{"date":718,"open":519,"high":712,"low":519,"close":536,"change":641,"percent_change":719,"volume":720,"transactions":9,"vwap":536},"2026-07-02",9.42,100700,{"date":722,"open":526,"high":592,"low":555,"close":519,"change":438,"percent_change":723,"volume":724,"transactions":9,"vwap":519},"2026-07-01",-5.48,111300,{"date":726,"open":592,"high":727,"low":583,"close":583,"change":470,"percent_change":728,"volume":729,"transactions":9,"vwap":583},"2026-06-30",1.551,-3.31,55900,{"date":731,"open":593,"high":667,"low":592,"close":536,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":536},"2026-06-29",-0.03,-1.95,42200,{"date":736,"open":537,"high":660,"low":592,"close":593,"change":737,"percent_change":183,"volume":738,"transactions":9,"vwap":593},"2026-06-26",0.01,41300,{"date":740,"open":665,"high":741,"low":536,"close":712,"change":732,"percent_change":742,"volume":743,"transactions":9,"vwap":712},"2026-06-25",1.62,-1.92,49000,{"date":745,"open":712,"high":665,"low":746,"close":667,"change":399,"percent_change":485,"volume":747,"transactions":9,"vwap":667},"2026-06-24",1.522,89900,{"date":749,"open":537,"high":741,"low":750,"close":593,"change":110,"percent_change":751,"volume":752,"transactions":9,"vwap":593},"2026-06-23",1.49,-0.65,53200,{"date":754,"open":712,"high":665,"low":712,"close":672,"change":737,"percent_change":183,"volume":755,"transactions":9,"vwap":672},"2026-06-22",61200,{"date":757,"open":758,"high":758,"low":750,"close":593,"change":737,"percent_change":183,"volume":759,"transactions":9,"vwap":593},"2026-06-18",1.58,46300,{"date":761,"open":592,"high":762,"low":763,"close":712,"change":737,"percent_change":135,"volume":764,"transactions":9,"vwap":712},"2026-06-17",1.59,1.491,75400,{"date":766,"open":658,"high":741,"low":527,"close":537,"change":673,"percent_change":767,"volume":768,"transactions":9,"vwap":537},"2026-06-16",-5.59,109900,{"date":770,"open":762,"high":601,"low":667,"close":665,"change":548,"percent_change":771,"volume":772,"transactions":9,"vwap":665},"2026-06-15",3.21,48900,{"date":774,"open":712,"high":775,"low":712,"close":667,"change":110,"percent_change":776,"volume":777,"transactions":9,"vwap":667},"2026-06-12",1.629,-0.64,47100,{"date":779,"open":556,"high":658,"low":556,"close":660,"change":641,"percent_change":780,"volume":781,"transactions":9,"vwap":660},"2026-06-11",9.03,77900,{"date":783,"open":583,"high":536,"low":556,"close":547,"change":470,"percent_change":784,"volume":785,"transactions":9,"vwap":547},"2026-06-10",-3.36,42900,{"date":787,"open":672,"high":658,"low":788,"close":750,"change":407,"percent_change":789,"volume":790,"transactions":9,"vwap":750},"2026-06-09",1.415,-3.87,118400,{"date":792,"open":660,"high":793,"low":712,"close":672,"change":548,"percent_change":794,"volume":795,"transactions":9,"vwap":672},"2026-06-08",1.626,3.33,54500,{"date":797,"open":665,"high":798,"low":527,"close":592,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":592},"2026-06-05",1.7,-0.19,-11.24,152900,{"date":803,"open":622,"high":609,"low":621,"close":689,"change":685,"percent_change":685,"volume":804,"transactions":9,"vwap":689},"2026-06-04",58700,{"date":806,"open":807,"high":808,"low":611,"close":689,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":689},"2026-06-03",1.82,1.84,-0.15,-8.15,132200,{"date":813,"open":695,"high":814,"low":702,"close":808,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":808},"2026-06-02",1.89,0.08,4.55,137800,{"date":819,"open":695,"high":682,"low":630,"close":650,"change":503,"percent_change":619,"volume":820,"transactions":9,"vwap":650},"2026-06-01",74400,{"date":822,"open":622,"high":690,"low":622,"close":619,"change":399,"percent_change":416,"volume":823,"transactions":9,"vwap":619},"2026-05-29",92900,{"date":825,"open":621,"high":702,"low":741,"close":630,"change":430,"percent_change":826,"volume":827,"transactions":9,"vwap":630},"2026-05-28",2.4,65800,{"date":829,"open":741,"high":622,"low":658,"close":622,"change":430,"percent_change":830,"volume":831,"transactions":9,"vwap":622},"2026-05-27",2.45,40800,{"date":833,"open":798,"high":834,"low":741,"close":611,"change":737,"percent_change":16,"volume":835,"transactions":9,"vwap":611},"2026-05-26",1.747,127100,{"date":837,"open":660,"high":611,"low":660,"close":741,"change":105,"percent_change":838,"volume":839,"transactions":9,"vwap":741},"2026-05-22",3.85,63900,{"date":841,"open":592,"high":665,"low":592,"close":667,"change":737,"percent_change":183,"volume":842,"transactions":9,"vwap":667},"2026-05-21",79500,{"date":844,"open":537,"high":845,"low":527,"close":672,"change":846,"percent_change":600,"volume":847,"transactions":9,"vwap":672},"2026-05-20",1.605,0.025,73900,{"date":849,"open":672,"high":621,"low":592,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-19",1.525,-0.045,-2.87,99900,{"date":855,"open":695,"high":695,"low":592,"close":660,"change":799,"percent_change":856,"volume":857,"transactions":9,"vwap":660},"2026-05-18",-10.8,155800,{"date":859,"open":695,"high":807,"low":860,"close":650,"change":455,"percent_change":861,"volume":862,"transactions":9,"vwap":650},"2026-05-15",1.671,-2.22,55000,{"date":864,"open":684,"high":648,"low":621,"close":400,"change":503,"percent_change":689,"volume":865,"transactions":9,"vwap":400},"2026-05-14",236300,{"date":867,"open":666,"high":807,"low":621,"close":610,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":610},"2026-05-13",0.12,7.27,243200,{"date":872,"open":798,"high":798,"low":762,"close":601,"change":407,"percent_change":873,"volume":874,"transactions":9,"vwap":601},"2026-05-12",-3.51,72500,{"date":876,"open":666,"high":695,"low":621,"close":630,"change":503,"percent_change":690,"volume":877,"transactions":9,"vwap":630},"2026-05-11",138800,{"date":879,"open":621,"high":609,"low":880,"close":666,"change":105,"percent_change":881,"volume":882,"transactions":9,"vwap":666},"2026-05-08",1.635,3.7,233000,{"date":884,"open":609,"high":695,"low":658,"close":741,"change":438,"percent_change":885,"volume":886,"transactions":9,"vwap":741},"2026-05-07",-4.71,65500,{"date":888,"open":798,"high":702,"low":889,"close":798,"change":685,"percent_change":685,"volume":890,"transactions":9,"vwap":798},"2026-05-06",1.645,105500,{"date":892,"open":672,"high":619,"low":536,"close":798,"change":707,"percent_change":893,"volume":894,"transactions":9,"vwap":798},"2026-05-05",9.68,123700,{"date":896,"open":658,"high":775,"low":897,"close":672,"change":438,"percent_change":898,"volume":899,"transactions":9,"vwap":672},"2026-05-04",1.535,-4.91,125700,{"date":901,"open":741,"high":601,"low":658,"close":611,"change":612,"percent_change":902,"volume":903,"transactions":9,"vwap":611},"2026-05-01",-1.21,58400,{"date":905,"open":600,"high":601,"low":667,"close":601,"change":105,"percent_change":906,"volume":907,"transactions":9,"vwap":601},"2026-04-30",3.77,120300,{"date":909,"open":798,"high":910,"low":758,"close":762,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":762},"2026-04-29",1.839,-0.14,-8.09,297200,{"date":915,"open":798,"high":702,"low":758,"close":619,"change":407,"percent_change":916,"volume":917,"transactions":9,"vwap":619},"2026-04-28",-3.35,149800,{"date":919,"open":651,"high":920,"low":702,"close":690,"change":612,"percent_change":921,"volume":922,"transactions":9,"vwap":690},"2026-04-27",1.87,-1.1,126100,{"date":924,"open":683,"high":620,"low":690,"close":682,"change":697,"percent_change":925,"volume":926,"transactions":9,"vwap":682},"2026-04-24",-5.73,106000,{"date":928,"open":814,"high":640,"low":920,"close":620,"change":399,"percent_change":370,"volume":929,"transactions":9,"vwap":620},"2026-04-23",156700,{"date":931,"open":808,"high":932,"low":808,"close":683,"change":714,"percent_change":933,"volume":934,"transactions":9,"vwap":683},"2026-04-22",1.905,5.56,107000,{"date":936,"open":814,"high":683,"low":684,"close":400,"change":673,"percent_change":937,"volume":938,"transactions":9,"vwap":400},"2026-04-21",-4.76,94800,{"date":940,"open":941,"high":696,"low":808,"close":814,"change":612,"percent_change":942,"volume":943,"transactions":9,"vwap":814},"2026-04-20",1.88,-1.05,105800,{"date":945,"open":941,"high":946,"low":651,"close":947,"change":105,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-17",2,1.91,3.24,137400,{"date":951,"open":947,"high":947,"low":400,"close":638,"change":685,"percent_change":685,"volume":952,"transactions":9,"vwap":638},"2026-04-16",168200,{"date":954,"open":648,"high":696,"low":650,"close":638,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":638},"2026-04-15",0.07,3.93,367600,{"date":959,"open":622,"high":400,"low":600,"close":684,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":684},"2026-04-14",0.14,8.54,100500,{"date":964,"open":600,"high":965,"low":658,"close":600,"change":732,"percent_change":966,"volume":967,"transactions":9,"vwap":600},"2026-04-13",1.691,-1.8,126700,{"date":969,"open":600,"high":970,"low":593,"close":622,"change":430,"percent_change":830,"volume":971,"transactions":9,"vwap":622},"2026-04-10",1.686,128300,{"date":973,"open":611,"high":798,"low":658,"close":611,"change":612,"percent_change":902,"volume":974,"transactions":9,"vwap":611},"2026-04-09",80200,{"date":976,"open":609,"high":695,"low":611,"close":601,"change":399,"percent_change":429,"volume":977,"transactions":9,"vwap":601},"2026-04-08",199100,{"date":979,"open":808,"high":808,"low":665,"close":611,"change":673,"percent_change":674,"volume":980,"transactions":9,"vwap":611},"2026-04-07",293000,{"date":982,"open":695,"high":400,"low":630,"close":609,"change":470,"percent_change":983,"volume":984,"transactions":9,"vwap":609},"2026-04-06",-2.82,59500,{"date":986,"open":630,"high":690,"low":689,"close":610,"change":110,"percent_change":987,"volume":988,"transactions":9,"vwap":610},"2026-04-02",-0.56,61500,{"date":990,"open":650,"high":920,"low":650,"close":684,"change":399,"percent_change":405,"volume":991,"transactions":9,"vwap":684},"2026-04-01",47900,{"date":993,"open":665,"high":400,"low":665,"close":650,"change":714,"percent_change":994,"volume":995,"transactions":9,"vwap":650},"2026-03-31",6.02,105600,{"date":997,"open":702,"high":998,"low":889,"close":621,"change":455,"percent_change":999,"volume":1000,"transactions":9,"vwap":621},"2026-03-30",1.83,-2.35,158500,{"date":1002,"open":611,"high":1003,"low":611,"close":798,"change":399,"percent_change":58,"volume":1004,"transactions":9,"vwap":798},"2026-03-27",1.735,115600,{"date":1006,"open":400,"high":682,"low":666,"close":666,"change":314,"percent_change":1007,"volume":1008,"transactions":9,"vwap":666},"2026-03-26",-6.67,89800,{"date":1010,"open":808,"high":640,"low":400,"close":400,"change":955,"percent_change":1011,"volume":1012,"transactions":9,"vwap":400},"2026-03-25",4.05,237600,{"date":1014,"open":808,"high":941,"low":619,"close":619,"change":478,"percent_change":1015,"volume":1016,"transactions":9,"vwap":619},"2026-03-24",-3.89,64000,{"date":1018,"open":684,"high":814,"low":619,"close":400,"change":105,"percent_change":1019,"volume":1020,"transactions":9,"vwap":400},"2026-03-23",3.45,158100,{"date":1022,"open":696,"high":629,"low":689,"close":702,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":702},"2026-03-20",-0.23,-11.68,196100,{"date":1027,"open":649,"high":1028,"low":1029,"close":1030,"change":737,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-19",2.07,1.941,1.97,0.51,135300,{"date":1034,"open":1035,"high":1036,"low":649,"close":629,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":629},"2026-03-18",2.13,2.17,-0.22,-10.09,190400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":399,"percent_change":320,"volume":1046,"transactions":9,"vwap":1045},"2026-03-17",2.16,2.3,2.11,2.18,100200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1042,"change":955,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1042},"2026-03-16",2.14,2.24,2.081,3.35,253500,{"date":1055,"open":1049,"high":1056,"low":1028,"close":1057,"change":697,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-13",2.2,2.09,-5,194700,{"date":1061,"open":1035,"high":1043,"low":1044,"close":1056,"change":714,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1056},"2026-03-12",4.76,207100,{"date":1065,"open":1066,"high":1056,"low":1057,"close":1067,"change":478,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-11",2.15,2.1,-3.23,111000,{"date":1071,"open":1049,"high":1050,"low":1072,"close":1036,"change":548,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1036},"2026-03-10",2.128,2.36,59700,{"date":1076,"open":946,"high":1066,"low":620,"close":1077,"change":815,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-09",2.12,3.92,121900,{"date":1081,"open":1066,"high":1042,"low":1082,"close":1082,"change":314,"percent_change":479,"volume":1083,"transactions":9,"vwap":1082},"2026-03-06",2.04,140200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1042,"change":911,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1042},"2026-03-05",2.26,2.294,2.145,-6.09,127000,{"date":1092,"open":504,"high":1093,"low":1094,"close":1043,"change":955,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1043},"2026-03-04",2.35,2.21,3.14,134100,{"date":1098,"open":1043,"high":1099,"low":1067,"close":1100,"change":673,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-03",2.354,2.23,-3.88,124400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":548,"percent_change":1056,"volume":1109,"transactions":9,"vwap":1108},"2026-03-02",2.29,2.5,2.28,2.32,196600,{"date":1111,"open":1043,"high":1112,"low":1100,"close":504,"change":407,"percent_change":1113,"volume":1114,"transactions":9,"vwap":504},"2026-02-27",2.335,-2.58,119200,{"date":1116,"open":1117,"high":1073,"low":1100,"close":1117,"change":641,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-02-26",2.33,5.91,181800,{"date":1121,"open":1045,"high":1122,"low":1036,"close":1056,"change":430,"percent_change":638,"volume":1123,"transactions":9,"vwap":1056},"2026-02-25",2.31,95400,{"date":1125,"open":1100,"high":1086,"low":1126,"close":1042,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1042},"2026-02-24",2.08,-0.1,-4.42,186900,{"date":1131,"open":1117,"high":826,"low":1132,"close":1086,"change":732,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1086},"2026-02-23",2.25,-1.31,201800,{"date":1136,"open":1107,"high":1117,"low":1056,"close":1105,"change":470,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1105},"2026-02-20",-2.14,117000,{"date":1140,"open":1043,"high":1141,"low":1094,"close":1141,"change":430,"percent_change":702,"volume":1142,"transactions":9,"vwap":1141},"2026-02-19",2.34,87300,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1043,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1043},"2026-02-18",2.51,2.22,-0.18,-7.26,209900,{"date":1151,"open":1152,"high":1153,"low":1108,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-17",2.43,2.57,2.48,0.17,7.36,453400,{"date":1159,"open":1132,"high":1160,"low":1132,"close":1122,"change":548,"percent_change":1094,"volume":1161,"transactions":9,"vwap":1122},"2026-02-13",2.47,206300,{"date":1163,"open":1164,"high":1164,"low":1094,"close":1086,"change":455,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1086},"2026-02-12",2.39,-1.74,98700,{"date":1168,"open":826,"high":1169,"low":504,"close":1043,"change":1127,"percent_change":21,"volume":1170,"transactions":9,"vwap":1043},"2026-02-11",2.455,206200,{"date":1172,"open":1106,"high":1173,"low":1174,"close":826,"change":470,"percent_change":1175,"volume":1176,"transactions":9,"vwap":826},"2026-02-10",2.55,2.38,-2.04,263600,{"date":1178,"open":1066,"high":1106,"low":1077,"close":830,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":830},"2026-02-09",0.41,20.1,621400,{"date":1183,"open":808,"high":1067,"low":400,"close":1082,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1082},"2026-02-06",0.29,16.57,122500,{"date":1188,"open":629,"high":1030,"low":619,"close":695,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":695},"2026-02-05",-0.21,-10.71,203400,{"date":1193,"open":1036,"high":1045,"low":620,"close":629,"change":1189,"percent_change":1194,"volume":1195,"transactions":9,"vwap":629},"2026-02-04",-9.68,197000,{"date":1197,"open":1036,"high":1094,"low":1198,"close":1036,"change":1199,"percent_change":1077,"volume":1200,"transactions":9,"vwap":1036},"2026-02-03",2.05,0.045,137100,{"date":1202,"open":1203,"high":1050,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-02",2.095,2.055,2.125,0.215,11.26,368100,{"date":1210,"open":1126,"high":1067,"low":683,"close":947,"change":1023,"percent_change":1211,"volume":1212,"transactions":9,"vwap":947},"2026-01-30",-10.75,269700,{"date":1214,"open":1107,"high":1141,"low":1057,"close":1049,"change":911,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1049},"2026-01-29",-6.14,271000,{"date":1218,"open":1174,"high":1174,"low":1100,"close":1107,"change":1127,"percent_change":471,"volume":1219,"transactions":9,"vwap":1107},"2026-01-28",209500,{"date":1221,"open":1108,"high":1174,"low":1146,"close":1174,"change":557,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1174},"2026-01-27",4.85,397800,{"date":1225,"open":1152,"high":1226,"low":1146,"close":504,"change":1127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":504},"2026-01-26",2.79,-4.22,1853700,{"date":1230,"open":1105,"high":1164,"low":1100,"close":1231,"change":447,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-01-23",2.37,3.95,126300,{"date":1235,"open":1045,"high":1093,"low":1236,"close":1107,"change":557,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1107},"2026-01-22",2.162,5.07,264400,{"date":1240,"open":1241,"high":1241,"low":1057,"close":1036,"change":737,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1036},"2026-01-21",2.19,0.46,174400,{"date":1245,"open":1049,"high":1086,"low":1077,"close":1042,"change":430,"percent_change":814,"volume":1246,"transactions":9,"vwap":1042},"2026-01-20",337600,{"date":1248,"open":1066,"high":1036,"low":1203,"close":1077,"change":407,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1077},"2026-01-16",-2.75,244400,{"date":1252,"open":1094,"high":1132,"low":1035,"close":1045,"change":732,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1045},"2026-01-15",-1.36,186000,{"date":1256,"open":1049,"high":1086,"low":1028,"close":1094,"change":955,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1094},"2026-01-14",3.27,315600,{"date":1260,"open":1086,"high":1086,"low":1261,"close":1049,"change":602,"percent_change":925,"volume":1262,"transactions":9,"vwap":1049},"2026-01-13",2.105,197600,{"date":1264,"open":1132,"high":1141,"low":1056,"close":504,"change":955,"percent_change":1265,"volume":1266,"transactions":9,"vwap":504},"2026-01-12",3.18,335800,{"date":1268,"open":1100,"high":504,"low":1241,"close":1056,"change":732,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1056},"2026-01-09",-1.35,147100,{"date":1272,"open":1073,"high":1073,"low":1146,"close":1100,"change":602,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1100},"2026-01-08",-5.51,122300,{"date":1276,"open":1093,"high":830,"low":1122,"close":1073,"change":955,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1073},"2026-01-07",3.06,211300,{"date":1280,"open":1281,"high":830,"low":1282,"close":1105,"change":602,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1105},"2026-01-06",2.41,2.265,-5.37,127300,{"date":1286,"open":826,"high":1287,"low":1093,"close":1288,"change":641,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-05",2.497,2.42,5.68,243600,{"date":1292,"open":1045,"high":1108,"low":1042,"close":1105,"change":1155,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1105},"2026-01-02",8.02,75800,{"date":1296,"open":1045,"high":1297,"low":1077,"close":1077,"change":438,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1077},"2025-12-31",2.245,-3.64,235600,{"date":1301,"open":1241,"high":1107,"low":1302,"close":1056,"change":737,"percent_change":1242,"volume":1303,"transactions":9,"vwap":1056},"2025-12-30",2.168,186400,{"date":1305,"open":1108,"high":1093,"low":1306,"close":1241,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1241},"2025-12-29",2.155,-0.2,-8.37,241000,{"date":1311,"open":826,"high":1312,"low":1108,"close":1164,"change":737,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1164},"2025-12-26",2.448,0.42,239400,{"date":1316,"open":1281,"high":1317,"low":1073,"close":1174,"change":470,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1174},"2025-12-24",2.46,-2.06,68900,{"date":1321,"open":1154,"high":1145,"low":1322,"close":1152,"change":470,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1152},"2025-12-23",2.352,-2.02,190700,{"date":1326,"open":1145,"high":1327,"low":1317,"close":1154,"change":732,"percent_change":613,"volume":1328,"transactions":9,"vwap":1154},"2025-12-22",2.56,257000,{"date":1330,"open":1145,"high":1331,"low":1332,"close":1145,"change":732,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1145},"2025-12-19",2.58,2.49,-1.18,223600,{"date":1336,"open":1337,"high":1338,"low":1154,"close":1337,"change":399,"percent_change":272,"volume":1254,"transactions":9,"vwap":1337},"2025-12-18",2.54,2.63,{"date":1340,"open":1341,"high":1342,"low":1145,"close":1343,"change":602,"percent_change":898,"volume":1344,"transactions":9,"vwap":1343},"2025-12-17",2.7,2.72,2.52,179200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":470,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-16",2.8,2.83,2.61,2.65,-1.85,182200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1341,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1341},"2025-12-15",3.03,3.05,2.698,-0.3,-10,452000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-12",3.26,3.29,2.98,3,-0.26,-7.98,376200,{"date":1371,"open":1372,"high":1373,"low":771,"close":1363,"change":503,"percent_change":320,"volume":1374,"transactions":9,"vwap":1363},"2025-12-11",3.28,3.49,555300,{"date":1376,"open":1363,"high":1257,"low":1377,"close":1378,"change":815,"percent_change":1337,"volume":1379,"transactions":9,"vwap":1378},"2025-12-10",3.026,3.23,317500,{"date":1381,"open":1277,"high":1265,"low":1382,"close":1383,"change":955,"percent_change":504,"volume":1384,"transactions":9,"vwap":1383},"2025-12-09",2.99,3.15,392400,{"date":1386,"open":86,"high":1387,"low":1382,"close":1388,"change":707,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-08",3.47,3.08,5.12,1133500,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":602,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-05",3.1,2.885,2.93,-4.25,145700,{"date":1399,"open":1400,"high":79,"low":1401,"close":1277,"change":1402,"percent_change":642,"volume":1403,"transactions":9,"vwap":1277},"2025-12-04",2.82,2.76,0.2,238800,{"date":1405,"open":1406,"high":1407,"low":1350,"close":1408,"change":960,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-03",2.69,2.913,2.86,5.15,175600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1342,"change":732,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1342},"2025-12-02",2.81,2.95,2.642,-1.09,240400,{"date":1419,"open":1382,"high":1355,"low":1420,"close":1421,"change":1037,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-01",2.68,2.75,-7.41,359500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":960,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-11-28",2.92,3.019,2.895,2.97,4.95,200200,{"date":1433,"open":1406,"high":1434,"low":1349,"close":1348,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1348},"2025-11-26",2.89,0.23,8.85,266300,{"date":1439,"open":1093,"high":1440,"low":1117,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-25",2.67,2.6,0.3,13.04,301600,{"date":1446,"open":1107,"high":1117,"low":1056,"close":1043,"change":557,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1043},"2025-11-24",5.02,132900,{"date":1450,"open":1035,"high":1086,"low":1082,"close":1241,"change":105,"percent_change":1400,"volume":1397,"transactions":9,"vwap":1241},"2025-11-21",{"date":1452,"open":1174,"high":1327,"low":1035,"close":1035,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1035},"2025-11-20",-0.16,-6.99,334000,{"date":1457,"open":826,"high":1338,"low":504,"close":1105,"change":673,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1105},"2025-11-19",-3.78,227800,{"date":1461,"open":1288,"high":1337,"low":1093,"close":1174,"change":407,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1174},"2025-11-18",-2.46,142600,{"date":1465,"open":504,"high":1466,"low":1094,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-17",2.53,2.44,0.185,8.2,285400,{"date":1472,"open":504,"high":1288,"low":1146,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-11-14",2.255,-0.175,-7.2,277600,{"date":1478,"open":1420,"high":1401,"low":1174,"close":1152,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1152},"2025-11-13",-0.17,-6.54,228600,{"date":1483,"open":1349,"high":1484,"low":1331,"close":1441,"change":430,"percent_change":667,"volume":1485,"transactions":9,"vwap":1441},"2025-11-12",2.74,251700,{"date":1487,"open":1347,"high":1488,"low":1337,"close":1327,"change":809,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1327},"2025-11-11",2.85,-5.54,247200,{"date":1492,"open":1440,"high":1348,"low":1349,"close":1493,"change":707,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-10",2.71,5.86,324200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1327,"change":1127,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1327},"2025-11-07",2.59,2.62,2.308,-3.76,344900,{"date":1504,"open":1408,"high":1395,"low":1499,"close":1505,"change":602,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-06",2.66,-4.66,367400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1226,"change":470,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1226},"2025-11-05",2.845,2.887,2.762,-1.76,176300,{"date":1516,"open":1366,"high":1366,"low":1517,"close":1518,"change":1453,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-04",2.78,2.84,-5.33,264500,{"date":1522,"open":1523,"high":1524,"low":1365,"close":1366,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1366},"2025-11-03",3.38,3.415,-0.32,-9.64,378500,{"date":1529,"open":1530,"high":1531,"low":771,"close":1532,"change":399,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-31",3.31,3.42,3.32,0.61,158600,{"date":1536,"open":1537,"high":1538,"low":1383,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-10-30",3.6,3.62,3.3,-0.35,-9.59,339600,{"date":1544,"open":1545,"high":1546,"low":1019,"close":1547,"change":548,"percent_change":528,"volume":1548,"transactions":9,"vwap":1547},"2025-10-29",3.59,3.97,3.65,595200,{"date":1550,"open":838,"high":1551,"low":1552,"close":1537,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1537},"2025-10-28",3.9,3.58,-0.24,-6.25,308400,{"date":1557,"open":1558,"high":1551,"low":462,"close":1559,"change":430,"percent_change":370,"volume":1560,"transactions":9,"vwap":1559},"2025-10-27",3.8,3.84,408500,{"date":1562,"open":1538,"high":838,"low":1563,"close":1558,"change":1184,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1558},"2025-10-24",3.575,8.26,338000,{"date":1567,"open":549,"high":1568,"low":1569,"close":462,"change":955,"percent_change":639,"volume":1570,"transactions":9,"vwap":462},"2025-10-23",3.68,3.43,227200,{"date":1572,"open":462,"high":462,"low":1573,"close":1574,"change":612,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-22",3.2,3.44,-0.58,577200,{"date":1578,"open":1579,"high":1579,"low":1019,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-10-21",3.945,3.46,-0.45,-11.51,401700,{"date":1585,"open":1568,"high":1586,"low":1538,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-20",4.067,3.91,0.33,9.22,486100,{"date":1592,"open":1593,"high":1594,"low":1569,"close":1552,"change":1037,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1552},"2025-10-17",3.72,3.782,-5.79,472400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1558,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1558},"2025-10-16",4.38,3.79,-0.5,-11.63,1055500,{"date":1605,"open":1606,"high":25,"low":1607,"close":1608,"change":1313,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-15",4.08,4.03,4.3,10.82,2042900,{"date":1612,"open":1613,"high":1614,"low":1552,"close":1615,"change":557,"percent_change":1426,"volume":1616,"transactions":9,"vwap":1615},"2025-10-14",3.75,4.13,3.88,1490500,{"date":1618,"open":1265,"high":346,"low":1265,"close":906,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":906},"2025-10-13",0.63,20.06,1154200,{"date":1623,"open":1624,"high":549,"low":79,"close":1095,"change":1367,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1095},"2025-10-10",3.4,-7.65,500500,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1624,"change":1479,"percent_change":937,"volume":1369,"transactions":9,"vwap":1624},"2025-10-09",3.57,3.25,{"date":1632,"open":1633,"high":1634,"low":1019,"close":1629,"change":685,"percent_change":685,"volume":1635,"transactions":9,"vwap":1629},"2025-10-08",3.605,3.787,652300,{"date":1637,"open":462,"high":1545,"low":1573,"close":1629,"change":955,"percent_change":946,"volume":1638,"transactions":9,"vwap":1629},"2025-10-07",804300,{"date":1640,"open":1429,"high":1641,"low":1642,"close":549,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":549},"2025-10-06",3.52,2.94,0.52,17.45,1445000,{"date":1647,"open":1388,"high":1388,"low":1414,"close":1365,"change":1127,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1365},"2025-10-03",-3.25,380100,{"date":1651,"open":1388,"high":1652,"low":1395,"close":1388,"change":548,"percent_change":601,"volume":1653,"transactions":9,"vwap":1388},"2025-10-02",3.17,650400,{"date":1655,"open":1414,"high":1355,"low":1656,"close":1355,"change":557,"percent_change":906,"volume":1657,"transactions":9,"vwap":1355},"2025-10-01",2.928,257300,{"date":1659,"open":1355,"high":1277,"low":1408,"close":1426,"change":911,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1426},"2025-09-30",-4.58,302600,{"date":1663,"open":1388,"high":1664,"low":1414,"close":1277,"change":612,"percent_change":751,"volume":1665,"transactions":9,"vwap":1277},"2025-09-29",3.099,404300,{"date":1667,"open":1630,"high":1630,"low":1429,"close":1388,"change":1453,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1388},"2025-09-26",-4.94,489600,{"date":1671,"open":1672,"high":1372,"low":1673,"close":948,"change":714,"percent_change":1265,"volume":1674,"transactions":9,"vwap":948},"2025-09-25",3.19,3.096,514300,{"date":1676,"open":1277,"high":1383,"low":1414,"close":1095,"change":815,"percent_change":1349,"volume":1677,"transactions":9,"vwap":1095},"2025-09-24",327600,{"date":1679,"open":1630,"high":1680,"low":1681,"close":1277,"change":697,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1277},"2025-09-23",3.295,3.01,-3.47,650300,{"date":1685,"open":1414,"high":1530,"low":1686,"close":1652,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1652},"2025-09-22",2.903,0.22,7.46,991300,{"date":1691,"open":1395,"high":1692,"low":1426,"close":1414,"change":399,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1414},"2025-09-19",3.07,0.68,382800,{"date":1696,"open":1428,"high":1382,"low":1488,"close":1395,"change":955,"percent_change":830,"volume":1697,"transactions":9,"vwap":1395},"2025-09-18",377400,{"date":1699,"open":1642,"high":1277,"low":1400,"close":1408,"change":602,"percent_change":564,"volume":1700,"transactions":9,"vwap":1408},"2025-09-17",707800,{"date":1702,"open":1366,"high":1703,"low":1426,"close":1382,"change":110,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1382},"2025-09-16",3.037,-0.33,267300,{"date":1707,"open":1356,"high":1277,"low":1426,"close":1366,"change":815,"percent_change":1484,"volume":1708,"transactions":9,"vwap":1366},"2025-09-15",300300,{"date":1710,"open":1365,"high":1366,"low":1347,"close":1426,"change":438,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1426},"2025-09-12",-2.67,282100,{"date":1714,"open":1277,"high":79,"low":1395,"close":1366,"change":673,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1366},"2025-09-11",-2.91,398900,{"date":1718,"open":1393,"high":1719,"low":1355,"close":79,"change":714,"percent_change":1720,"volume":1721,"transactions":9,"vwap":79},"2025-09-10",3.239,3.34,517000,{"date":1723,"open":1383,"high":1672,"low":1724,"close":1382,"change":1189,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1382},"2025-09-09",2.96,-6.56,391700,{"date":1728,"open":1539,"high":1052,"low":1393,"close":1573,"change":455,"percent_change":668,"volume":1729,"transactions":9,"vwap":1573},"2025-09-08",310000,{"date":1731,"open":1523,"high":1547,"low":1732,"close":948,"change":697,"percent_change":1733,"volume":1734,"transactions":9,"vwap":948},"2025-09-05",3.154,-3.28,798300,{"date":1736,"open":1737,"high":1052,"low":1356,"close":1052,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1052},"2025-09-04",3.12,0.31,10.2,418600,{"date":1742,"open":1743,"high":1095,"low":1744,"close":1743,"change":110,"percent_change":1704,"volume":1745,"transactions":9,"vwap":1743},"2025-09-03",3.04,2.955,284600,{"date":1747,"open":1652,"high":1052,"low":1724,"close":1356,"change":673,"percent_change":852,"volume":1748,"transactions":9,"vwap":1356},"2025-09-02",409800,{"date":1750,"open":1257,"high":1751,"low":1681,"close":1095,"change":438,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1095},"2025-08-29",3.289,-2.48,206000,{"date":1755,"open":1265,"high":1756,"low":1383,"close":1757,"change":714,"percent_change":771,"volume":1758,"transactions":9,"vwap":1757},"2025-08-28",3.334,3.22,394700,{"date":1760,"open":1761,"high":1378,"low":1388,"close":1737,"change":478,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1737},"2025-08-27",3.205,-2.19,278100,{"date":1765,"open":1383,"high":1573,"low":1766,"close":1672,"change":955,"percent_change":1050,"volume":1767,"transactions":9,"vwap":1672},"2025-08-26",2.91,253700,{"date":1769,"open":1770,"high":1737,"low":1429,"close":1737,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1737},"2025-08-25",3.02,0.16,5.41,415400,{"date":1775,"open":1770,"high":1356,"low":1408,"close":1724,"change":407,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1724},"2025-08-22",-1.99,306400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1770,"change":455,"percent_change":1133,"volume":1783,"transactions":9,"vwap":1770},"2025-08-21",3.075,3.11,2.9,209200,{"date":1785,"open":1366,"high":79,"low":1786,"close":1277,"change":737,"percent_change":1588,"volume":1787,"transactions":9,"vwap":1277},"2025-08-20",2.853,309000,{"date":1789,"open":1363,"high":794,"low":1724,"close":1356,"change":455,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1356},"2025-08-19",-1.29,678600,{"date":1793,"open":1348,"high":1757,"low":1347,"close":79,"change":1533,"percent_change":1794,"volume":1795,"transactions":9,"vwap":79},"2025-08-18",24.6,1698800,{"date":1797,"open":1498,"high":1350,"low":1467,"close":1154,"change":697,"percent_change":1396,"volume":1798,"transactions":9,"vwap":1154},"2025-08-15",260600,{"date":1800,"open":1441,"high":1350,"low":1337,"close":1498,"change":110,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1498},"2025-08-14",-0.38,148300,{"date":1804,"open":1805,"high":1400,"low":1331,"close":1441,"change":1479,"percent_change":1215,"volume":1806,"transactions":9,"vwap":1441},"2025-08-13",2.77,265800,{"date":1808,"open":1809,"high":1400,"low":1173,"close":1805,"change":430,"percent_change":545,"volume":1810,"transactions":9,"vwap":1805},"2025-08-12",2.765,364800,{"date":1812,"open":1782,"high":1573,"low":1341,"close":1813,"change":478,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-11",2.73,-2.5,498700,{"date":1817,"open":1393,"high":1818,"low":1226,"close":1347,"change":1358,"percent_change":1194,"volume":1819,"transactions":9,"vwap":1347},"2025-08-08",3.144,301700,{"date":1821,"open":1822,"high":1364,"low":1366,"close":1393,"change":399,"percent_change":183,"volume":1823,"transactions":9,"vwap":1393},"2025-08-07",3.095,382300,{"date":1825,"open":1826,"high":948,"low":1782,"close":1388,"change":1553,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1388},"2025-08-06",3.13,-7.23,478200,{"date":1830,"open":1395,"high":1831,"low":1347,"close":1532,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1532},"2025-08-05",3.36,0.45,15.68,1033800,{"date":1836,"open":1349,"high":1414,"low":1441,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-08-04",2.87,0.43,17.62,642700,{"date":1842,"open":1160,"high":1337,"low":1843,"close":1467,"change":809,"percent_change":1595,"volume":1844,"transactions":9,"vwap":1467},"2025-08-01",2.311,155400,{"date":1846,"open":1043,"high":1338,"low":1043,"close":1498,"change":140,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1498},"2025-07-31",14.1,442400,{"date":1850,"open":1327,"high":1851,"low":504,"close":504,"change":1553,"percent_change":1852,"volume":1853,"transactions":9,"vwap":504},"2025-07-30",2.597,-9.56,348100,{"date":1855,"open":830,"high":1856,"low":1141,"close":1145,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1145},"2025-07-29",2.965,0.24,10.57,2252600,{"date":1861,"open":1146,"high":1117,"low":1045,"close":504,"change":503,"percent_change":80,"volume":1862,"transactions":9,"vwap":504},"2025-07-28",229700,{"date":1864,"open":1141,"high":1093,"low":1146,"close":1050,"change":697,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1050},"2025-07-25",-4.68,274800,{"date":1868,"open":830,"high":1869,"low":1108,"close":1093,"change":602,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1093},"2025-07-24",2.456,-5.24,208500,{"date":1873,"open":826,"high":1343,"low":826,"close":1154,"change":868,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1154},"2025-07-23",5.08,220300,{"date":1877,"open":1141,"high":826,"low":1036,"close":1073,"change":105,"percent_change":1349,"volume":1878,"transactions":9,"vwap":1073},"2025-07-22",288700,{"date":1880,"open":1288,"high":1881,"low":1107,"close":1043,"change":314,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1043},"2025-07-21",2.64,-4.96,361000,{"date":1885,"open":1160,"high":1160,"low":1117,"close":1288,"change":732,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1288},"2025-07-18",-1.22,320100,{"date":1889,"open":1466,"high":1153,"low":1108,"close":830,"change":602,"percent_change":1890,"volume":1891,"transactions":9,"vwap":830},"2025-07-17",-5.04,438000,{"date":1893,"open":830,"high":1350,"low":1099,"close":1331,"change":714,"percent_change":1607,"volume":1894,"transactions":9,"vwap":1331},"2025-07-16",440500,{"date":1896,"open":1421,"high":1897,"low":830,"close":1154,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1154},"2025-07-15",2.786,-0.25,-9.16,436800,{"date":1902,"open":1338,"high":1434,"low":1499,"close":1813,"change":707,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1813},"2025-07-14",5.81,319600,{"date":1906,"open":1805,"high":1348,"low":1907,"close":1331,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1331},"2025-07-11",2.553,-0.27,-9.47,418400,{"date":1912,"open":1365,"high":1770,"low":1805,"close":1488,"change":1479,"percent_change":303,"volume":1913,"transactions":9,"vwap":1488},"2025-07-10",379900,{"date":1915,"open":1378,"high":1916,"low":1426,"close":1770,"change":1479,"percent_change":1519,"volume":1917,"transactions":9,"vwap":1770},"2025-07-09",3.249,231700,{"date":1919,"open":1383,"high":1630,"low":1692,"close":1672,"change":955,"percent_change":1050,"volume":1920,"transactions":9,"vwap":1672},"2025-07-08",174000,{"date":1922,"open":1363,"high":794,"low":1770,"close":1737,"change":911,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1737},"2025-07-07",-4.29,285300,{"date":1926,"open":86,"high":1523,"low":1757,"close":1363,"change":1127,"percent_change":197,"volume":1927,"transactions":9,"vwap":1363},"2025-07-03",181600,{"date":1929,"open":1393,"high":86,"low":1356,"close":1831,"change":150,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1831},"2025-07-02",11.63,400400,{"date":1933,"open":1630,"high":1934,"low":1434,"close":1681,"change":1358,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1681},"2025-07-01",3.288,-9.06,502700,{"date":1938,"open":1939,"high":1387,"low":948,"close":1530,"change":685,"percent_change":685,"volume":1940,"transactions":9,"vwap":1530},"2025-06-30",3.41,229900,{"date":1942,"open":906,"high":906,"low":771,"close":1530,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1530},"2025-06-27",-0.46,-12.2,503900,{"date":1947,"open":881,"high":1232,"low":549,"close":906,"change":707,"percent_change":1948,"volume":1949,"transactions":9,"vwap":906},"2025-06-26",4.14,595300,{"date":1951,"open":1629,"high":1558,"low":1952,"close":1538,"change":447,"percent_change":1173,"volume":1953,"transactions":9,"vwap":1538},"2025-06-25",3.455,462400,{"date":1955,"open":1624,"high":1537,"low":1372,"close":1956,"change":447,"percent_change":1499,"volume":1957,"transactions":9,"vwap":1956},"2025-06-24",3.53,308600,{"date":1959,"open":1568,"high":1613,"low":1257,"close":1574,"change":1189,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1574},"2025-06-23",-5.75,513100,{"date":1963,"open":1641,"high":346,"low":1964,"close":1547,"change":150,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1547},"2025-06-20",3.431,10.61,690500,{"date":1968,"open":1539,"high":1569,"low":1356,"close":1539,"change":447,"percent_change":1347,"volume":1969,"transactions":9,"vwap":1539},"2025-06-18",581500,{"date":1971,"open":1972,"high":1972,"low":1573,"close":771,"change":1525,"percent_change":1973,"volume":1974,"transactions":9,"vwap":771},"2025-06-17",3.55,-9.07,712800,{"date":1976,"open":346,"high":1558,"low":1019,"close":1956,"change":911,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1956},"2025-06-16",-3.81,606200,{"date":1980,"open":881,"high":838,"low":1624,"close":1981,"change":911,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-06-13",3.67,-3.67,517800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-12",3.665,3.86,3.54,3.81,0.19,5.25,593600,{"date":1994,"open":1547,"high":1995,"low":549,"close":1538,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1538},"2025-06-11",3.941,0.28,8.38,989700,{"date":2000,"open":2001,"high":1948,"low":1539,"close":1720,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1720},"2025-06-10",4.1,-0.81,-19.52,2067600,{"date":2006,"open":1430,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-06-09",4.98,4.011,4.15,-0.75,-15.31,1777800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1541,"volume":2020,"transactions":9,"vwap":2018},"2025-06-06",5.61,5.65,4.25,4.9,-0.52,2614800,{"date":2022,"open":2023,"high":174,"low":2024,"close":2025,"change":16,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-06-05",5.05,5.01,5.42,12.92,3346800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1179,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-04",4.58,5,4.39,4.8,9.34,2143800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2032,"change":2041,"percent_change":1447,"volume":2042,"transactions":9,"vwap":2032},"2025-06-03",4.44,4.789,4.263,0.21,1716300,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1643,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-06-02",3.74,4.24,3.316,4.18,14.21,1363100,{"date":2052,"open":1939,"high":2053,"low":1226,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-05-30",3.686,3.66,0.36,10.91,1381500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1539,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1539},"2025-05-29",4.06,4.59,3.057,-0.47,-12.47,2982500,{"date":2067,"open":1988,"high":2068,"low":1630,"close":906,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":906},"2025-05-28",4.34,0.53,16.36,3147300,{"date":2073,"open":1421,"high":2074,"low":1420,"close":948,"change":16,"percent_change":2075,"volume":2076,"transactions":9,"vwap":948},"2025-05-27",3.496,23.66,1907800,{"date":2078,"open":1153,"high":1518,"low":2079,"close":1499,"change":399,"percent_change":300,"volume":2080,"transactions":9,"vwap":1499},"2025-05-23",2.431,737700,{"date":2082,"open":2083,"high":1406,"low":1086,"close":1441,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1441},"2025-05-22",2.385,0.27,11.59,971600,{"date":2088,"open":1049,"high":1106,"low":1077,"close":1117,"change":1206,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1117},"2025-05-21",10.17,498200,{"date":2092,"open":830,"high":2093,"low":1067,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-05-20",2.485,2.115,-0.335,-13.67,527100,{"date":2099,"open":1288,"high":1347,"low":1056,"close":830,"change":430,"percent_change":621,"volume":2100,"transactions":9,"vwap":830},"2025-05-19",867700,{"date":2102,"open":1094,"high":1488,"low":1198,"close":1281,"change":1442,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1281},"2025-05-16",14.22,2203600,{"date":2106,"open":807,"high":1241,"low":2107,"close":1044,"change":2055,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1044},"2025-05-15",1.715,20.57,1154300,{"date":2111,"open":592,"high":684,"low":512,"close":695,"change":1435,"percent_change":2112,"volume":2113,"transactions":9,"vwap":695},"2025-05-14",15.13,473300,{"date":2115,"open":611,"high":2116,"low":529,"close":537,"change":438,"percent_change":1058,"volume":2117,"transactions":9,"vwap":537},"2025-05-13",1.642,638600,{"date":2119,"open":58,"high":741,"low":2120,"close":658,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":658},"2025-05-12",1.104,0.541,51.09,1858900,{"date":2125,"open":87,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1222,"volume":1161,"transactions":9,"vwap":2128},"2025-05-09",1.07,0.95999998,1.059,0.049,{"date":2131,"open":2127,"high":370,"low":2132,"close":100,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":100},"2025-05-08",0.958,0.055,5.76,404400,{"date":2137,"open":380,"high":380,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-07",0.93000001,0.95499998,-0.035,-3.54,272500,{"date":2144,"open":406,"high":414,"low":2145,"close":2146,"change":314,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-05-06",0.91000003,0.99000001,-10.81,658900,{"date":2150,"open":100,"high":429,"low":2151,"close":387,"change":1402,"percent_change":2152,"volume":2153,"transactions":9,"vwap":387},"2025-05-05",0.98100001,21.98,1875300,{"date":2155,"open":2146,"high":2156,"low":2145,"close":2145,"change":697,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2145},"2025-05-02",0.991,-10.78,101500,{"date":2160,"open":2127,"high":398,"low":2145,"close":87,"change":707,"percent_change":2161,"volume":2162,"transactions":9,"vwap":87},"2025-05-01",17.24,614100,{"date":2164,"open":222,"high":2165,"low":245,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-04-30",0.88999999,0.87,0.111,14.62,608900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":222,"change":2175,"percent_change":1153,"volume":2176,"transactions":9,"vwap":222},"2025-04-29",0.74000001,0.79799998,0.71799999,0.019,55800,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2172,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2172},"2025-04-28",0.64999998,0.79000002,0.083,12.63,73700,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":470,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-04-25",0.704,0.64499998,0.65700001,-7.07,10300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2175,"percent_change":1401,"volume":2197,"transactions":9,"vwap":2196},"2025-04-24",0.69,0.73000002,0.63999999,0.70700002,12900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-04-23",0.667,0.72600001,0.62900001,0.68800002,-0.012,-1.71,13400,{"date":178,"open":16,"high":2208,"low":16,"close":2209,"change":815,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},0.71600002,0.69999999,12.9,11800]