[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNUC":3,"homepage-market-summary":30,"stock-historical-FNUC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FNUC","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},"Frontier Nuclear and Minerals Inc. Common Shares","Nasdaq",null,"Common Stock","Frontier Nuclear and Minerals Inc is developing a U.S.-focused front-end nuclear fuel cycle company through a portfolio of U.S. uranium exploration and development projects in Wyoming, Colorado, and Utah, together with investments in next-generation uranium enrichment and small modular reactors. Frontier Nuclear is actively evaluating value-accretive investment opportunities in other sectors of the domestic U.S. nuclear fuel cycle. The group is developing a portfolio of critical minerals projects in America, Canada, and Namibia, including uranium, tantalum, cesium, and lithium. Its projects are Engo Valley, Pine Ridge, Shatford Lake, Snow Lake Lithium, and Tallahassee.","1",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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.28,1.32,1.37,1.27,1.29,-0.01,-0.78,223392.993174,1178,1.3074,7.43,1.245,716266.289142076,0.6,1221,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":13},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},732838,267485734.285519,-74.09,"2025-04-22",[180,181,190,199,208,216,224,231,238,248,257,265,274,282,290,298,305,313,319,328,334,341,349,356,362,370,378,387,394,403,410,417,426,435,442,452,461,471,480,485,492,500,506,513,521,526,533,541,547,554,562,568,577,583,590,595,601,606,610,615,620,624,628,633,636,641,647,651,655,660,666,671,675,681,688,693,699,705,710,714,718,721,726,733,740,748,755,761,769,774,781,788,793,796,801,806,811,818,823,827,831,836,842,847,853,857,862,867,873,878,882,889,895,902,908,913,918,925,930,935,939,943,946,951,958,962,967,971,977,983,987,991,996,1000,1005,1008,1012,1017,1023,1027,1031,1038,1045,1053,1062,1067,1070,1076,1082,1089,1096,1101,1107,1112,1117,1122,1127,1131,1136,1141,1146,1151,1157,1161,1164,1172,1177,1181,1186,1192,1199,1207,1215,1222,1230,1238,1243,1249,1254,1261,1266,1270,1276,1283,1290,1294,1300,1304,1310,1317,1322,1326,1332,1338,1343,1347,1353,1360,1364,1368,1371,1376,1384,1388,1395,1401,1406,1412,1417,1420,1425,1432,1439,1443,1449,1453,1456,1461,1465,1471,1477,1482,1487,1491,1496,1501,1506,1512,1518,1522,1527,1533,1539,1545,1551,1556,1561,1568,1574,1582,1589,1596,1602,1611,1618,1624,1631,1639,1645,1652,1658,1664,1671,1675,1682,1686,1694,1701,1707,1714,1717,1723,1726,1731,1736,1744,1750,1755,1758,1761,1764,1768,1771,1775,1780,1785,1790,1795,1801,1806,1812,1816,1820,1826,1830,1834,1839,1843,1848,1852,1856,1862,1866,1871,1876,1879,1884,1889,1895,1898,1903,1909,1917,1922,1928,1932,1936,1940,1945,1952,1958,1962,1966,1969,1975,1979,1982,1986,1990,1994,1999,2002,2006,2010,2014,2016,2020,2024,2029,2032,2037,2042,2045,2049,2053,2057,2059,2064,2067,2072,2076,2080,2085,2089,2094,2099,2103,2107,2111,2116,2119,2122,2125,2129,2134,2138,2142,2147,2154,2162,2170,2178,2187,2193,2200],{"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":18,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.31,1.33,-0.04,-3.01,211638.553099,1680,1.2965,{"date":191,"open":192,"high":193,"low":26,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.41,1.42,-0.05,-3.62,1248297.226692,3775,1.3207,{"date":200,"open":192,"high":201,"low":17,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.46,1.38,-0.03,-2.13,341889.122849,1979,1.3937,{"date":209,"open":201,"high":210,"low":211,"close":192,"change":194,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.48,1.4,-3.42,126868.656163,777,1.4303,{"date":217,"open":218,"high":219,"low":201,"close":201,"change":194,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.5,1.53,-3.31,125189.245151,782,1.483,{"date":225,"open":218,"high":219,"low":201,"close":226,"change":227,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",1.51,0,191615.802625,1791,1.4961,{"date":232,"open":226,"high":233,"low":210,"close":226,"change":185,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",1.54,-2.58,157647.860385,1286,1.5081,{"date":239,"open":226,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",1.595,1.505,1.55,0.04,2.65,174874.442564,1086,1.5495,{"date":249,"open":250,"high":251,"low":226,"close":226,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",1.68,1.69,-0.17,-10.12,559494.636299,2966,1.5619,{"date":258,"open":201,"high":259,"low":260,"close":250,"change":121,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.84,1.44,17.48,2413582.924593,13199,1.7088,{"date":266,"open":193,"high":267,"low":268,"close":269,"change":243,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",1.49,1.3903,1.43,2.88,182624.428668,1409,1.4508,{"date":275,"open":269,"high":276,"low":202,"close":277,"change":203,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.45,1.39,-2.11,275911.750736,1457,1.4071,{"date":283,"open":260,"high":284,"low":211,"close":193,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",1.47,-0.015,-1.05,231278.331974,1997,1.4378,{"date":291,"open":211,"high":218,"low":277,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",1.435,0.03,2.14,316930.019943,2723,1.4549,{"date":299,"open":284,"high":284,"low":211,"close":300,"change":285,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",1.405,-1.06,161534.286506,771,1.4316,{"date":306,"open":201,"high":307,"low":211,"close":193,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.4632,-0.06,-4.05,202041.153112,1257,1.4227,{"date":314,"open":267,"high":218,"low":292,"close":210,"change":20,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",-0.67,211206.848612,1197,1.4676,{"date":320,"open":321,"high":322,"low":210,"close":267,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.52,1.6,-0.02,-1.32,652842.932628,2801,1.5426,{"date":329,"open":321,"high":233,"low":267,"close":226,"change":20,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",-0.66,151013.67177,1081,1.5154,{"date":335,"open":233,"high":336,"low":218,"close":321,"change":20,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",1.56,-0.65,96355.735211,948,1.5276,{"date":342,"open":343,"high":344,"low":321,"close":219,"change":185,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",1.57,1.63,-2.55,330070.387569,1647,1.5858,{"date":350,"open":226,"high":351,"low":284,"close":343,"change":293,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",1.5992,1.95,335039.264262,1764,1.5488,{"date":357,"open":218,"high":233,"low":193,"close":233,"change":293,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",1.99,326773.12182,1524,1.4868,{"date":363,"open":251,"high":364,"low":218,"close":226,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.7,-0.19,-11.18,719132.461175,2150,1.5702,{"date":371,"open":372,"high":373,"low":372,"close":364,"change":243,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",1.66,1.71,2.41,134971.551832,836,1.688,{"date":379,"open":380,"high":381,"low":382,"close":372,"change":383,"percent_change":309,"volume":384,"transactions":385,"vwap":386},"2026-08-26",1.73,1.74,1.65,-0.07,434737.413955,1634,1.6911,{"date":388,"open":389,"high":390,"low":364,"close":380,"change":227,"percent_change":227,"volume":391,"transactions":392,"vwap":393},"2026-08-25",1.72,1.83,546256.071358,1956,1.7751,{"date":395,"open":396,"high":397,"low":389,"close":380,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",1.85,1.87,-0.14,-7.49,276228.910904,1373,1.7723,{"date":404,"open":389,"high":397,"low":389,"close":397,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",0.17,10,274594.793686,1318,1.8106,{"date":411,"open":250,"high":373,"low":412,"close":364,"change":20,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",1.6458,-0.58,172765.066968,815,1.676,{"date":418,"open":380,"high":419,"low":420,"close":373,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",1.75,1.67,0.02,1.18,188061.166691,940,1.7137,{"date":427,"open":419,"high":428,"low":429,"close":251,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",1.7999,1.675,-0.1,-5.59,437779.626919,1483,1.6939,{"date":436,"open":390,"high":396,"low":373,"close":437,"change":203,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",1.79,-1.65,463180.98364,1261,1.7908,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":430,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",1.91,1.9637,1.81,1.82,-5.21,428362.783069,1957,1.8488,{"date":453,"open":397,"high":454,"low":447,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",1.98,1.92,0.075,4.07,400214.739228,2607,1.9178,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":285,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",1.88,1.96,1.805,1.845,-0.81,405435.999823,2514,1.9049,{"date":472,"open":251,"high":473,"low":250,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",1.895,1.86,0.16,9.41,796669.249853,3685,1.8318,{"date":481,"open":389,"high":389,"low":344,"close":364,"change":227,"percent_change":227,"volume":482,"transactions":483,"vwap":484},"2026-08-10",279208.43556,1395,1.6746,{"date":486,"open":382,"high":487,"low":382,"close":364,"change":107,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",1.76,3.66,538082.416272,2852,1.702,{"date":493,"open":344,"high":494,"low":344,"close":495,"change":185,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",1.8,1.64,-2.38,128031.972288,662,1.6833,{"date":501,"open":420,"high":381,"low":372,"close":250,"change":502,"percent_change":28,"volume":503,"transactions":504,"vwap":505},"2026-08-05",0.01,136860.909099,1098,1.6956,{"date":507,"open":508,"high":381,"low":508,"close":420,"change":107,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",1.59,3.73,246278.967512,1566,1.6778,{"date":514,"open":343,"high":344,"low":233,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",1.61,0.07,4.55,85057.801813,817,1.6021,{"date":522,"open":343,"high":322,"low":219,"close":233,"change":227,"percent_change":227,"volume":523,"transactions":524,"vwap":525},"2026-07-31",122329.702955,1173,1.5572,{"date":527,"open":336,"high":322,"low":528,"close":233,"change":516,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",1.5397,4.76,281970.192342,1348,1.5662,{"date":534,"open":535,"high":535,"low":536,"close":284,"change":252,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",1.62,1.465,-10.37,385142.326196,3463,1.5228,{"date":542,"open":250,"high":251,"low":543,"close":495,"change":308,"percent_change":544,"volume":545,"transactions":546,"vwap":344},"2026-07-28",1.58,-3.53,278517.423163,1874,{"date":548,"open":420,"high":494,"low":420,"close":364,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",0.035,2.1,266093.249136,1794,1.7182,{"date":555,"open":437,"high":437,"low":372,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",1.665,-0.085,-4.86,181064.075628,1272,1.7058,{"date":563,"open":494,"high":446,"low":380,"close":419,"change":383,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",-3.85,172993.393915,1754,1.7725,{"date":569,"open":570,"high":571,"low":381,"close":447,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",1.78,1.89,0.09,5.2,444281.043334,2326,1.8319,{"date":578,"open":487,"high":437,"low":389,"close":380,"change":20,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",-0.57,185170.324756,1740,1.7472,{"date":584,"open":508,"high":381,"low":508,"close":381,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",0.12,7.41,148485.836044,1583,1.6992,{"date":591,"open":322,"high":372,"low":233,"close":535,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":535},"2026-07-17",-0.005,-0.31,128300,{"date":596,"open":364,"high":389,"low":508,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-16",1.625,-0.105,-6.07,224100,{"date":602,"open":373,"high":603,"low":344,"close":380,"change":243,"percent_change":604,"volume":605,"transactions":9,"vwap":380},"2026-07-15",1.745,2.37,174200,{"date":607,"open":344,"high":419,"low":344,"close":251,"change":107,"percent_change":608,"volume":609,"transactions":9,"vwap":251},"2026-07-14",3.68,217600,{"date":611,"open":419,"high":570,"low":535,"close":344,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":344},"2026-07-13",-0.16,-8.94,178600,{"date":616,"open":373,"high":617,"low":515,"close":437,"change":572,"percent_change":618,"volume":619,"transactions":9,"vwap":437},"2026-07-10",1.818,5.29,377300,{"date":621,"open":515,"high":622,"low":240,"close":364,"change":107,"percent_change":488,"volume":623,"transactions":9,"vwap":364},"2026-07-09",1.707,139300,{"date":625,"open":343,"high":382,"low":233,"close":495,"change":502,"percent_change":626,"volume":627,"transactions":9,"vwap":495},"2026-07-08",0.61,108600,{"date":629,"open":419,"high":419,"low":630,"close":344,"change":383,"percent_change":631,"volume":632,"transactions":9,"vwap":344},"2026-07-07",1.581,-4.12,166100,{"date":634,"open":364,"high":570,"low":364,"close":364,"change":227,"percent_change":227,"volume":635,"transactions":9,"vwap":364},"2026-07-06",149500,{"date":637,"open":372,"high":437,"low":372,"close":364,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":364},"2026-07-02",0.08,4.94,324400,{"date":642,"open":336,"high":643,"low":644,"close":535,"change":572,"percent_change":645,"volume":646,"transactions":9,"vwap":535},"2026-07-01",1.685,1.523,5.88,401400,{"date":648,"open":219,"high":543,"low":649,"close":219,"change":227,"percent_change":227,"volume":650,"transactions":9,"vwap":219},"2026-06-30",1.346,1195400,{"date":652,"open":382,"high":250,"low":241,"close":219,"change":398,"percent_change":653,"volume":654,"transactions":9,"vwap":219},"2026-06-29",-8.38,779200,{"date":656,"open":336,"high":657,"low":336,"close":420,"change":638,"percent_change":658,"volume":659,"transactions":9,"vwap":420},"2026-06-26",1.705,5.03,243600,{"date":661,"open":251,"high":662,"low":508,"close":508,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":508},"2026-06-25",1.735,-0.11,-6.47,509800,{"date":667,"open":487,"high":668,"low":372,"close":364,"change":669,"percent_change":74,"volume":670,"transactions":9,"vwap":364},"2026-06-24",1.791,-0.12,496400,{"date":672,"open":390,"high":455,"low":494,"close":447,"change":308,"percent_change":673,"volume":674,"transactions":9,"vwap":447},"2026-06-23",-3.19,347800,{"date":676,"open":677,"high":678,"low":463,"close":463,"change":252,"percent_change":679,"volume":680,"transactions":9,"vwap":463},"2026-06-22",1.97,2,-8.29,380700,{"date":682,"open":677,"high":683,"low":463,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-18",2.12,2.05,0.14,7.33,1240900,{"date":689,"open":454,"high":690,"low":444,"close":444,"change":185,"percent_change":691,"volume":692,"transactions":9,"vwap":444},"2026-06-17",2.04,-2.05,153300,{"date":694,"open":695,"high":678,"low":396,"close":352,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":352},"2026-06-16",1.9,0.05,2.63,271300,{"date":700,"open":701,"high":702,"low":571,"close":695,"change":323,"percent_change":703,"volume":704,"transactions":9,"vwap":695},"2026-06-15",1.94,2.02,-1.04,245600,{"date":706,"open":358,"high":707,"low":455,"close":455,"change":203,"percent_change":708,"volume":709,"transactions":9,"vwap":455},"2026-06-12",2.03,-1.54,406700,{"date":711,"open":447,"high":678,"low":437,"close":352,"change":685,"percent_change":712,"volume":713,"transactions":9,"vwap":352},"2026-06-11",7.73,722700,{"date":715,"open":446,"high":695,"low":570,"close":446,"change":194,"percent_change":716,"volume":717,"transactions":9,"vwap":446},"2026-06-10",-2.69,399000,{"date":719,"open":701,"high":454,"low":487,"close":474,"change":185,"percent_change":278,"volume":720,"transactions":9,"vwap":474},"2026-06-09",642800,{"date":722,"open":550,"high":550,"low":474,"close":695,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":695},"2026-06-08",-0.08,-4.04,749800,{"date":727,"open":728,"high":729,"low":464,"close":454,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":454},"2026-06-05",2.26,2.3,-0.34,-14.66,922000,{"date":734,"open":729,"high":735,"low":736,"close":737,"change":308,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-04",2.39,2.23,2.32,-2.52,284100,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":430,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-06-03",2.53,2.59,2.35,2.38,-4.03,420900,{"date":749,"open":737,"high":750,"low":751,"close":752,"change":475,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-02",2.61,2.265,2.48,6.9,1134900,{"date":756,"open":744,"high":757,"low":758,"close":737,"change":723,"percent_change":759,"volume":760,"transactions":9,"vwap":737},"2026-06-01",2.49,2.25,-3.33,404200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":421,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-29",2.36,2.44,2.18,2.4,0.84,438100,{"date":770,"open":374,"high":771,"low":729,"close":745,"change":323,"percent_change":772,"volume":773,"transactions":9,"vwap":745},"2026-05-28",2.51,-0.83,877300,{"date":775,"open":744,"high":776,"low":777,"close":766,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":766},"2026-05-27",2.56,2.226,0.1,4.35,1211400,{"date":782,"open":783,"high":784,"low":783,"close":729,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":729},"2026-05-26",2.15,2.439,0.18,8.49,561100,{"date":789,"open":790,"high":783,"low":791,"close":683,"change":243,"percent_change":455,"volume":792,"transactions":9,"vwap":683},"2026-05-22",2.08,2.01,432400,{"date":794,"open":702,"high":683,"low":678,"close":790,"change":227,"percent_change":227,"volume":795,"transactions":9,"vwap":790},"2026-05-21",364900,{"date":797,"open":798,"high":799,"low":454,"close":790,"change":243,"percent_change":464,"volume":800,"transactions":9,"vwap":790},"2026-05-20",2.06,2.11,244900,{"date":802,"open":803,"high":803,"low":707,"close":690,"change":430,"percent_change":804,"volume":805,"transactions":9,"vwap":690},"2026-05-19",2.13,-4.67,238700,{"date":807,"open":745,"high":735,"low":808,"close":294,"change":323,"percent_change":809,"volume":810,"transactions":9,"vwap":294},"2026-05-18",2.031,-0.93,671900,{"date":812,"open":729,"high":813,"low":814,"close":815,"change":430,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-05-15",2.5,2.09,2.16,-4.42,1569400,{"date":819,"open":820,"high":735,"low":765,"close":728,"change":785,"percent_change":821,"volume":822,"transactions":9,"vwap":728},"2026-05-14",2.34,8.65,823900,{"date":824,"open":678,"high":825,"low":454,"close":790,"change":243,"percent_change":464,"volume":826,"transactions":9,"vwap":790},"2026-05-13",2.17,344300,{"date":828,"open":707,"high":790,"low":701,"close":690,"change":20,"percent_change":829,"volume":830,"transactions":9,"vwap":690},"2026-05-12",-0.49,268300,{"date":832,"open":690,"high":765,"low":833,"close":684,"change":323,"percent_change":834,"volume":835,"transactions":9,"vwap":684},"2026-05-11",1.974,-0.97,423100,{"date":837,"open":683,"high":838,"low":791,"close":839,"change":185,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-08",2.135,2.07,-1.9,199000,{"date":843,"open":844,"high":844,"low":814,"close":799,"change":612,"percent_change":845,"volume":846,"transactions":9,"vwap":799},"2026-05-07",2.29,-7.05,371100,{"date":848,"open":849,"high":820,"low":803,"close":850,"change":475,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-06",2.2,2.27,7.58,492900,{"date":854,"open":783,"high":855,"low":684,"close":799,"change":227,"percent_change":227,"volume":856,"transactions":9,"vwap":799},"2026-05-05",2.24,276800,{"date":858,"open":728,"high":728,"low":814,"close":799,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":799},"2026-05-04",-0.15,-6.64,238500,{"date":863,"open":844,"high":864,"low":815,"close":728,"change":323,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-05-01",2.31,-0.88,292300,{"date":868,"open":869,"high":744,"low":869,"close":870,"change":638,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-04-30",2.19,2.28,3.64,205000,{"date":874,"open":728,"high":875,"low":765,"close":849,"change":383,"percent_change":876,"volume":877,"transactions":9,"vwap":849},"2026-04-29",2.33,-3.08,90200,{"date":879,"open":604,"high":604,"low":765,"close":850,"change":612,"percent_change":880,"volume":881,"transactions":9,"vwap":850},"2026-04-28",-6.58,202800,{"date":883,"open":729,"high":884,"low":855,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-27",2.47,2.43,0.11,4.74,223400,{"date":890,"open":891,"high":891,"low":870,"close":737,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":737},"2026-04-24",2.52,-0.13,-5.31,279100,{"date":896,"open":897,"high":897,"low":745,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-23",2.67,2.45,-0.18,-6.84,171200,{"date":903,"open":752,"high":904,"low":752,"close":697,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":697},"2026-04-22",2.68,0.15,6.05,281900,{"date":909,"open":910,"high":244,"low":764,"close":752,"change":892,"percent_change":911,"volume":912,"transactions":9,"vwap":752},"2026-04-21",2.6,-4.98,424000,{"date":914,"open":743,"high":915,"low":743,"close":750,"change":916,"percent_change":759,"volume":917,"transactions":9,"vwap":750},"2026-04-20",2.75,-0.09,263400,{"date":919,"open":920,"high":921,"low":244,"close":922,"change":916,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-17",2.77,2.79,2.7,-3.23,219400,{"date":926,"open":904,"high":927,"low":891,"close":921,"change":685,"percent_change":928,"volume":929,"transactions":9,"vwap":921},"2026-04-16",2.81,5.28,364700,{"date":931,"open":764,"high":904,"low":764,"close":244,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":244},"2026-04-15",0.21,8.61,224300,{"date":936,"open":757,"high":742,"low":745,"close":764,"change":502,"percent_change":937,"volume":938,"transactions":9,"vwap":764},"2026-04-14",0.41,437000,{"date":940,"open":875,"high":757,"low":729,"close":885,"change":293,"percent_change":941,"volume":942,"transactions":9,"vwap":885},"2026-04-13",1.25,169900,{"date":944,"open":764,"high":764,"low":864,"close":766,"change":421,"percent_change":767,"volume":945,"transactions":9,"vwap":766},"2026-04-10",74000,{"date":947,"open":948,"high":898,"low":875,"close":745,"change":383,"percent_change":949,"volume":950,"transactions":9,"vwap":745},"2026-04-09",2.42,-2.86,74400,{"date":952,"open":953,"high":954,"low":735,"close":898,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":898},"2026-04-08",2.46,2.58,0.13,5.6,140100,{"date":959,"open":766,"high":884,"low":728,"close":737,"change":398,"percent_change":960,"volume":961,"transactions":9,"vwap":737},"2026-04-07",-5.69,107600,{"date":963,"open":813,"high":964,"low":948,"close":953,"change":203,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-04-06",2.57,-1.2,95500,{"date":968,"open":948,"high":964,"low":374,"close":757,"change":323,"percent_change":969,"volume":970,"transactions":9,"vwap":757},"2026-04-02",-0.8,119600,{"date":972,"open":973,"high":973,"low":884,"close":771,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":771},"2026-04-01",2.76,-0.3,-10.68,454800,{"date":978,"open":790,"high":979,"low":684,"close":927,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":927},"2026-03-31",2.82,0.79,39.11,1479400,{"date":984,"open":683,"high":815,"low":678,"close":702,"change":398,"percent_change":985,"volume":986,"transactions":9,"vwap":702},"2026-03-30",-6.48,218700,{"date":988,"open":825,"high":850,"low":799,"close":815,"change":323,"percent_change":989,"volume":990,"transactions":9,"vwap":815},"2026-03-27",-0.92,193400,{"date":992,"open":993,"high":735,"low":825,"close":765,"change":308,"percent_change":994,"volume":995,"transactions":9,"vwap":765},"2026-03-26",2.22,-2.68,163300,{"date":997,"open":825,"high":898,"low":803,"close":855,"change":516,"percent_change":998,"volume":999,"transactions":9,"vwap":855},"2026-03-25",3.23,495200,{"date":1001,"open":464,"high":1002,"low":464,"close":825,"change":955,"percent_change":1003,"volume":1004,"transactions":9,"vwap":825},"2026-03-24",2.235,6.37,544600,{"date":1006,"open":352,"high":550,"low":571,"close":690,"change":243,"percent_change":678,"volume":1007,"transactions":9,"vwap":690},"2026-03-23",422200,{"date":1009,"open":799,"high":849,"low":678,"close":678,"change":612,"percent_change":1010,"volume":1011,"transactions":9,"vwap":678},"2026-03-20",-7.41,388600,{"date":1013,"open":783,"high":1014,"low":464,"close":815,"change":892,"percent_change":1015,"volume":1016,"transactions":9,"vwap":815},"2026-03-19",2.195,-5.68,454600,{"date":1018,"open":898,"high":1019,"low":728,"close":844,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":844},"2026-03-18",2.545,-0.23,-9.13,502400,{"date":1024,"open":898,"high":742,"low":820,"close":891,"change":185,"percent_change":1025,"volume":1026,"transactions":9,"vwap":891},"2026-03-17",-1.56,511200,{"date":1028,"open":743,"high":922,"low":948,"close":776,"change":405,"percent_change":1029,"volume":1030,"transactions":9,"vwap":776},"2026-03-16",7.11,433300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":735,"change":829,"percent_change":1036,"volume":1037,"transactions":9,"vwap":735},"2026-03-13",2.92,2.96,2.234,-17.01,1752700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":270,"change":1020,"percent_change":1043,"volume":1044,"transactions":9,"vwap":270},"2026-03-12",3.02,3.07,2.86,-7.4,214400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":323,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-11",3.075,3.16,2.95,3.11,-0.64,147600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-10",2.91,3.31,2.85,3.13,0.2,6.83,709400,{"date":1063,"open":915,"high":1064,"low":244,"close":1064,"change":886,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-09",2.93,3.9,316400,{"date":1068,"open":927,"high":1064,"low":973,"close":979,"change":227,"percent_change":227,"volume":1069,"transactions":9,"vwap":979},"2026-03-06",241100,{"date":1071,"open":1072,"high":1073,"low":915,"close":979,"change":308,"percent_change":1074,"volume":1075,"transactions":9,"vwap":979},"2026-03-05",2.83,2.966,-2.08,304800,{"date":1077,"open":1034,"high":1078,"low":1079,"close":270,"change":308,"percent_change":1080,"volume":1081,"transactions":9,"vwap":270},"2026-03-04",3,2.84,-2.04,333700,{"date":1083,"open":1033,"high":1084,"low":1085,"close":1086,"change":663,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-03",3.03,2.8,2.94,-3.61,245800,{"date":1090,"open":1091,"high":1092,"low":979,"close":1093,"change":778,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-02",2.87,3.15,3.05,3.39,305200,{"date":1097,"open":1092,"high":1092,"low":1091,"close":1049,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1049},"2026-02-27",-0.24,-7.52,824200,{"date":1102,"open":1103,"high":1104,"low":1041,"close":1105,"change":227,"percent_change":227,"volume":1106,"transactions":9,"vwap":1105},"2026-02-26",3.08,3.25,3.19,217800,{"date":1108,"open":1093,"high":1109,"low":1110,"close":1105,"change":475,"percent_change":928,"volume":1111,"transactions":9,"vwap":1105},"2026-02-25",3.22,3.04,186500,{"date":1113,"open":1114,"high":81,"low":1115,"close":1084,"change":696,"percent_change":250,"volume":1116,"transactions":9,"vwap":1084},"2026-02-24",2.98,2.89,158700,{"date":1118,"open":1093,"high":1119,"low":1064,"close":1114,"change":430,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1114},"2026-02-23",3.058,-3.25,103900,{"date":1123,"open":1092,"high":1124,"low":1040,"close":1103,"change":383,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1103},"2026-02-20",3.29,-2.22,143900,{"date":1128,"open":1129,"high":1105,"low":1033,"close":1092,"change":685,"percent_change":96,"volume":1130,"transactions":9,"vwap":1092},"2026-02-19",2.97,140200,{"date":1132,"open":1033,"high":1103,"low":1055,"close":1133,"change":778,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-18",3.01,3.44,172700,{"date":1137,"open":1084,"high":1138,"low":1115,"close":1055,"change":398,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1055},"2026-02-17",3.035,-4.59,165100,{"date":1142,"open":1049,"high":1143,"low":1086,"close":1093,"change":685,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1093},"2026-02-13",3.12,4.81,216500,{"date":1147,"open":1148,"high":1148,"low":1055,"close":1055,"change":252,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1055},"2026-02-12",3.1,-5.52,218900,{"date":1152,"open":1153,"high":1154,"low":1133,"close":1103,"change":308,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1103},"2026-02-11",3.14,3.18,-1.91,262800,{"date":1158,"open":1133,"high":1134,"low":1055,"close":1153,"change":955,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1153},"2026-02-10",4.32,639400,{"date":1162,"open":1086,"high":1041,"low":1115,"close":1133,"change":516,"percent_change":745,"volume":1163,"transactions":9,"vwap":1133},"2026-02-09",165900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1086,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1086},"2026-02-06",2.72,2.952,2.714,0.3,11.36,485600,{"date":1173,"open":915,"high":1072,"low":697,"close":1174,"change":1098,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-05",2.64,-8.33,386600,{"date":1178,"open":1093,"high":1041,"low":973,"close":270,"change":398,"percent_change":1179,"volume":1180,"transactions":9,"vwap":270},"2026-02-04",-4.64,558900,{"date":1182,"open":1092,"high":1183,"low":270,"close":1040,"change":430,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1040},"2026-02-03",3.2,-3.21,754300,{"date":1187,"open":1154,"high":1188,"low":1189,"close":1143,"change":293,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1143},"2026-02-02",3.293,3.055,0.97,358400,{"date":1193,"open":1194,"high":1195,"low":1129,"close":81,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":81},"2026-01-30",3.45,3.488,-0.43,-12.22,1272700,{"date":1200,"open":488,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-29",3.729,3.4,3.52,-0.26,-6.88,708900,{"date":1208,"open":1202,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-28",3.95,3.33,3.78,0.39,11.5,1264600,{"date":1216,"open":1105,"high":1217,"low":1218,"close":1094,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1094},"2026-01-27",3.49,3.095,0.22,6.94,466400,{"date":1223,"open":1224,"high":1225,"low":1058,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-01-26",3.65,3.7,3.17,-0.36,-10.2,974300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":502,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-23",3.5,3.57,3.43,3.53,0.28,325500,{"date":1239,"open":1240,"high":1203,"low":1241,"close":1203,"change":585,"percent_change":1235,"volume":1242,"transactions":9,"vwap":1203},"2026-01-22",3.48,3.38,426500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1202,"change":430,"percent_change":949,"volume":1248,"transactions":9,"vwap":1202},"2026-01-21",3.51,3.615,3.27,550300,{"date":1250,"open":1203,"high":1251,"low":1194,"close":1232,"change":383,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1232},"2026-01-20",3.739,-1.96,436500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1233,"change":663,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1233},"2026-01-16",3.75,3.76,3.46,-2.99,346000,{"date":1262,"open":1225,"high":1263,"low":1232,"close":608,"change":421,"percent_change":1264,"volume":1265,"transactions":9,"vwap":608},"2026-01-15",3.77,0.55,329700,{"date":1267,"open":1268,"high":608,"low":1234,"close":488,"change":421,"percent_change":1264,"volume":1269,"transactions":9,"vwap":488},"2026-01-14",3.58,372500,{"date":1271,"open":1209,"high":1209,"low":1272,"close":871,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":871},"2026-01-13",3.61,-0.29,-7.38,556300,{"date":1277,"open":1217,"high":1278,"low":1134,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-12",4.03,3.93,0.53,15.59,553900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1202,"change":252,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1202},"2026-01-09",3.59,3.664,3.35,-4.76,356800,{"date":1291,"open":1225,"high":1225,"low":1240,"close":1233,"change":365,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1233},"2026-01-08",-5.05,304600,{"date":1295,"open":1296,"high":1297,"low":488,"close":1257,"change":20,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1257},"2026-01-07",3.8,3.85,-0.27,208900,{"date":1301,"open":509,"high":1297,"low":1302,"close":1263,"change":638,"percent_change":825,"volume":1303,"transactions":9,"vwap":1263},"2026-01-06",3.588,380400,{"date":1305,"open":1287,"high":1306,"low":1210,"close":1307,"change":126,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-05",3.835,3.69,12.16,691300,{"date":1311,"open":1103,"high":1312,"low":1313,"close":1124,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1124},"2026-01-02",3.36,3.063,0.29,9.67,199500,{"date":1318,"open":1319,"high":1320,"low":1086,"close":1078,"change":293,"percent_change":102,"volume":1321,"transactions":9,"vwap":1078},"2025-12-31",2.99,3.098,315200,{"date":1323,"open":1148,"high":1048,"low":1034,"close":1129,"change":398,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1129},"2025-12-30",-4.5,495000,{"date":1327,"open":1328,"high":1329,"low":1103,"close":1050,"change":974,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1050},"2025-12-29",3.32,3.445,-8.8,492600,{"date":1333,"open":608,"high":608,"low":1202,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2025-12-26",3.41,-0.22,-6.06,181000,{"date":1339,"open":1234,"high":1307,"low":1241,"close":1340,"change":785,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-24",3.63,5.22,167900,{"date":1344,"open":1307,"high":1263,"low":1134,"close":1194,"change":365,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1194},"2025-12-23",-5.22,231800,{"date":1348,"open":1349,"high":1350,"low":1272,"close":871,"change":203,"percent_change":1351,"volume":1352,"transactions":9,"vwap":871},"2025-12-22",3.72,3.84,-0.82,468200,{"date":1354,"open":1355,"high":1307,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-19",3.34,3.67,0.33,9.88,600700,{"date":1361,"open":1247,"high":1240,"low":1247,"close":1355,"change":905,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1355},"2025-12-18",4.7,292200,{"date":1365,"open":1312,"high":1235,"low":1048,"close":1105,"change":669,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1105},"2025-12-17",-3.63,298100,{"date":1369,"open":1183,"high":1094,"low":1114,"close":1056,"change":421,"percent_change":626,"volume":1370,"transactions":9,"vwap":1056},"2025-12-16",645000,{"date":1372,"open":1356,"high":1356,"low":1373,"close":1124,"change":1098,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1124},"2025-12-15",3.26,-6.8,466500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1235,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1235},"2025-12-12",3.92,4.11,3.444,-0.39,-9.95,946800,{"date":1385,"open":1296,"high":1386,"low":1224,"close":1378,"change":516,"percent_change":447,"volume":1387,"transactions":9,"vwap":1378},"2025-12-11",4.06,565400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1297,"change":899,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1297},"2025-12-10",4,4.068,3.745,-4.47,662800,{"date":1396,"open":488,"high":457,"low":1397,"close":1278,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1278},"2025-12-09",3.47,0.36,9.81,855800,{"date":1402,"open":1258,"high":1403,"low":1234,"close":1356,"change":121,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1356},"2025-12-08",3.88,7.31,821100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":612,"percent_change":1393,"volume":1411,"transactions":9,"vwap":1410},"2025-12-05",3.6,3.361,3.42,242700,{"date":1413,"open":1287,"high":1356,"low":1414,"close":1268,"change":932,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1268},"2025-12-04",3.266,6.23,593100,{"date":1418,"open":1210,"high":1202,"low":1143,"close":88,"change":638,"percent_change":885,"volume":1419,"transactions":9,"vwap":88},"2025-12-03",349000,{"date":1421,"open":1110,"high":1312,"low":1422,"close":1124,"change":141,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1124},"2025-12-02",3.006,10.77,471500,{"date":1426,"open":1427,"high":1428,"low":1034,"close":1129,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1129},"2025-12-01",3.21,3.211,-0.33,-10,306900,{"date":1433,"open":1153,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2025-11-28",3.3,3.06,0.27,8.91,514400,{"date":1440,"open":897,"high":1103,"low":897,"close":1084,"change":1398,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1084},"2025-11-26",13.48,588600,{"date":1444,"open":897,"high":1445,"low":1446,"close":897,"change":293,"percent_change":1447,"volume":1448,"transactions":9,"vwap":897},"2025-11-25",2.69,2.55,1.14,331700,{"date":1450,"open":752,"high":1451,"low":885,"close":1174,"change":685,"percent_change":956,"volume":1452,"transactions":9,"vwap":1174},"2025-11-24",2.66,479000,{"date":1454,"open":374,"high":743,"low":820,"close":813,"change":502,"percent_change":126,"volume":1455,"transactions":9,"vwap":813},"2025-11-21",537500,{"date":1457,"open":750,"high":1458,"low":752,"close":757,"change":669,"percent_change":1459,"volume":1460,"transactions":9,"vwap":757},"2025-11-20",2.78,-4.6,556000,{"date":1462,"open":1166,"high":1085,"low":891,"close":750,"change":308,"percent_change":1463,"volume":1464,"transactions":9,"vwap":750},"2025-11-19",-2.25,416300,{"date":1466,"open":776,"high":1467,"low":1468,"close":897,"change":955,"percent_change":1469,"volume":1470,"transactions":9,"vwap":897},"2025-11-18",2.71,2.54,5.12,487100,{"date":1472,"open":1473,"high":1473,"low":898,"close":1468,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1468},"2025-11-17",2.9,-0.44,-14.77,1476900,{"date":1478,"open":81,"high":1247,"low":1064,"close":1114,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1114},"2025-11-14",-0.32,-9.7,1812100,{"date":1483,"open":1484,"high":1224,"low":1434,"close":1434,"change":1273,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1434},"2025-11-13",3.56,-8.08,828300,{"date":1488,"open":1233,"high":1489,"low":1203,"close":1285,"change":696,"percent_change":192,"volume":1490,"transactions":9,"vwap":1285},"2025-11-12",3.667,269100,{"date":1492,"open":1408,"high":1493,"low":1397,"close":1494,"change":203,"percent_change":1495,"volume":614,"transactions":9,"vwap":1494},"2025-11-11",3.672,3.54,-0.84,{"date":1497,"open":1356,"high":1498,"low":1410,"close":1233,"change":20,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1233},"2025-11-10",3.706,-0.28,468800,{"date":1502,"open":1427,"high":608,"low":1148,"close":1268,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1268},"2025-11-07",0.24,7.19,1337300,{"date":1507,"open":1232,"high":1508,"low":1509,"close":1355,"change":892,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1355},"2025-11-06",3.565,3.28,-3.75,672800,{"date":1513,"open":1194,"high":1514,"low":1515,"close":1397,"change":421,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1397},"2025-11-05",3.55,3.357,0.58,709100,{"date":1519,"open":871,"high":1256,"low":1194,"close":1194,"change":974,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1194},"2025-11-04",-8,967300,{"date":1523,"open":1524,"high":1525,"low":509,"close":1256,"change":1204,"percent_change":985,"volume":1526,"transactions":9,"vwap":1256},"2025-11-03",3.97,3.99,841400,{"date":1528,"open":1378,"high":1529,"low":1263,"close":1530,"change":405,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-10-31",4.08,4.01,4.43,629000,{"date":1534,"open":1535,"high":1536,"low":1256,"close":1350,"change":323,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1350},"2025-10-30",3.82,3.985,-0.52,880800,{"date":1540,"open":1390,"high":1541,"low":1263,"close":1542,"change":892,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-29",4.05,3.86,-3.26,817400,{"date":1546,"open":1547,"high":1548,"low":1279,"close":1525,"change":20,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1525},"2025-10-28",3.98,4.37,-0.25,1546000,{"date":1552,"open":1553,"high":1553,"low":1065,"close":1390,"change":1196,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1390},"2025-10-27",4.29,-9.71,1781000,{"date":1557,"open":1558,"high":1559,"low":1159,"close":1531,"change":955,"percent_change":1040,"volume":1560,"transactions":9,"vwap":1531},"2025-10-24",4.39,4.58,1122000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1563,"change":421,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1563},"2025-10-23",4.3,4.47,4.26,0.47,714700,{"date":1569,"open":1563,"high":1531,"low":1570,"close":1571,"change":398,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-22",4.04,4.28,-3.17,2295500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":252,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-21",4.915,5.1,4.41,4.42,-3.7,6007500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":430,"percent_change":204,"volume":1588,"transactions":9,"vwap":1587},"2025-10-20",4.71,5.02,4.46,4.59,1399400,{"date":1590,"open":529,"high":1591,"low":1592,"close":1593,"change":1549,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-17",4.99,4.61,4.69,-5.06,1526100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":639,"change":969,"percent_change":1600,"volume":1601,"transactions":9,"vwap":639},"2025-10-16",5.68,4.84,-13.94,2900900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-15",6.61,6.78,5.11,5.74,-0.6,-9.46,5756500,{"date":1612,"open":1613,"high":1605,"low":1614,"close":1615,"change":126,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-14",6.415,5.557,6.34,6.73,9143000,{"date":1619,"open":1620,"high":25,"low":96,"close":1621,"change":201,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-13",4.72,5.94,32.59,20446300,{"date":1625,"open":1626,"high":1627,"low":1579,"close":1628,"change":916,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-10-10",4.62,4.95,4.48,-1.97,2021000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1479,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-10-09",5,5.128,4.52,4.57,-6.54,1309000,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1219,"percent_change":1584,"volume":1644,"transactions":9,"vwap":1643},"2025-10-08",4.67,4.898,4.89,1013800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1641,"change":1474,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1641},"2025-10-07",5.26,5.288,4.64,-8.61,2129900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1606,"change":405,"percent_change":1134,"volume":1657,"transactions":9,"vwap":1606},"2025-10-06",5.325,5.56,4.87,16112100,{"date":1659,"open":1635,"high":1660,"low":1661,"close":639,"change":126,"percent_change":1662,"volume":1663,"transactions":9,"vwap":639},"2025-10-03",5.36,4.51,8.81,2490300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":502,"percent_change":1219,"volume":1670,"transactions":9,"vwap":1669},"2025-10-02",4.6,4.75,4.45,4.54,376400,{"date":1672,"open":1564,"high":1641,"low":1531,"close":1673,"change":905,"percent_change":1410,"volume":1674,"transactions":9,"vwap":1673},"2025-10-01",4.53,312700,{"date":1676,"open":1593,"high":1677,"low":1678,"close":1679,"change":593,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-09-30",4.78,4.31,4.38,-6.61,447900,{"date":1683,"open":1592,"high":887,"low":1578,"close":1593,"change":1684,"percent_change":1403,"volume":1685,"transactions":9,"vwap":1593},"2025-09-29",0.175,362600,{"date":1687,"open":1688,"high":1689,"low":1278,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-26",4.16,4.63,4.515,0.315,7.5,805600,{"date":1695,"open":1696,"high":1697,"low":1541,"close":1698,"change":1020,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-09-25",4.24,4.5,4.2,-5.19,871900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1531,"change":585,"percent_change":1458,"volume":1706,"transactions":9,"vwap":1531},"2025-09-24",4.44,4.83,4.36,1470000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1678,"change":203,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1678},"2025-09-23",4.34,4.596,4.165,-0.69,1559300,{"date":1715,"open":1386,"high":1531,"low":1530,"close":1709,"change":1059,"percent_change":1704,"volume":1716,"transactions":9,"vwap":1709},"2025-09-22",573900,{"date":1718,"open":1719,"high":1159,"low":1065,"close":1720,"change":1219,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-19",3.91,4.14,5.61,1007400,{"date":1724,"open":1542,"high":1570,"low":1535,"close":1378,"change":475,"percent_change":1565,"volume":1725,"transactions":9,"vwap":1378},"2025-09-18",748400,{"date":1727,"open":1669,"high":1728,"low":608,"close":1257,"change":1227,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1257},"2025-09-17",4.82,-8.74,19940900,{"date":1732,"open":1688,"high":1688,"low":1390,"close":1733,"change":203,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-16",4.12,-0.72,161700,{"date":1737,"open":1065,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-09-15",4.25,3.895,4.15,0.26,6.68,313500,{"date":1745,"open":1541,"high":1733,"low":1746,"close":1747,"change":365,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-12",3.87,3.89,-4.66,117800,{"date":1751,"open":1297,"high":1752,"low":1263,"close":1529,"change":1059,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1529},"2025-09-11",4.17,5.15,268400,{"date":1756,"open":1747,"high":1378,"low":1211,"close":1403,"change":20,"percent_change":1204,"volume":1757,"transactions":9,"vwap":1403},"2025-09-10",103000,{"date":1759,"open":488,"high":1747,"low":488,"close":1747,"change":405,"percent_change":1636,"volume":1760,"transactions":9,"vwap":1747},"2025-09-09",147000,{"date":1762,"open":1296,"high":1296,"low":488,"close":1349,"change":185,"percent_change":301,"volume":1763,"transactions":9,"vwap":1349},"2025-09-08",104400,{"date":1765,"open":509,"high":1297,"low":1246,"close":1257,"change":293,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1257},"2025-09-05",0.8,137600,{"date":1769,"open":1307,"high":1535,"low":1340,"close":509,"change":899,"percent_change":1459,"volume":1770,"transactions":9,"vwap":509},"2025-09-04",358100,{"date":1772,"open":1390,"high":1530,"low":1306,"close":1719,"change":194,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1719},"2025-09-03",-1.26,129800,{"date":1776,"open":1542,"high":1547,"low":1256,"close":1777,"change":723,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-09-02",3.96,-1.98,192400,{"date":1781,"open":1553,"high":1782,"low":1783,"close":1570,"change":252,"percent_change":724,"volume":1784,"transactions":9,"vwap":1570},"2025-08-29",4.295,3.983,176700,{"date":1786,"open":1386,"high":1159,"low":1530,"close":1787,"change":696,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-08-28",4.21,1.2,382700,{"date":1791,"open":1792,"high":1563,"low":1746,"close":1688,"change":1236,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1688},"2025-08-27",4.1,7.22,1402700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1403,"change":572,"percent_change":604,"volume":1800,"transactions":9,"vwap":1403},"2025-08-26",3.83,4.066,3.751,192000,{"date":1802,"open":1211,"high":1065,"low":1356,"close":1803,"change":383,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-25",3.79,-1.81,212400,{"date":1807,"open":608,"high":1808,"low":1809,"close":1542,"change":932,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1542},"2025-08-22",3.94,3.635,5.75,161900,{"date":1813,"open":1514,"high":1547,"low":1514,"close":1224,"change":612,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1224},"2025-08-21",-4.2,325600,{"date":1817,"open":608,"high":1403,"low":1514,"close":1818,"change":955,"percent_change":1235,"volume":1819,"transactions":9,"vwap":1818},"2025-08-20",3.81,165300,{"date":1821,"open":1542,"high":1822,"low":1823,"close":608,"change":398,"percent_change":1824,"volume":1825,"transactions":9,"vwap":608},"2025-08-19",3.865,3.62,-3.66,167500,{"date":1827,"open":1547,"high":1570,"low":1349,"close":1535,"change":669,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1535},"2025-08-18",-3.05,236900,{"date":1831,"open":1698,"high":1698,"low":1378,"close":1808,"change":1549,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1808},"2025-08-15",-5.97,241800,{"date":1835,"open":1836,"high":1553,"low":1378,"close":1836,"change":663,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-08-14",4.19,-2.56,459000,{"date":1840,"open":1524,"high":1558,"low":1378,"close":1563,"change":121,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1563},"2025-08-13",6.17,350700,{"date":1844,"open":1752,"high":1845,"low":1530,"close":1541,"change":430,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1541},"2025-08-12",4.22,-2.41,134300,{"date":1849,"open":1747,"high":1571,"low":1747,"close":1740,"change":185,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1740},"2025-08-11",-0.95,288000,{"date":1853,"open":1278,"high":1787,"low":1350,"close":1836,"change":785,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1836},"2025-08-08",4.49,202200,{"date":1857,"open":1570,"high":1858,"low":1859,"close":1530,"change":203,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1530},"2025-08-07",4.118,3.952,-0.74,89000,{"date":1863,"open":1792,"high":1720,"low":1390,"close":1570,"change":398,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1570},"2025-08-06",-3.35,134100,{"date":1867,"open":1696,"high":1868,"low":1278,"close":1869,"change":638,"percent_change":352,"volume":1870,"transactions":9,"vwap":1869},"2025-08-05",4.281,4.18,206100,{"date":1872,"open":1873,"high":1869,"low":1296,"close":1792,"change":937,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1792},"2025-08-04",3.951,11.11,527200,{"date":1877,"open":1823,"high":1803,"low":1878,"close":1307,"change":227,"percent_change":227,"volume":907,"transactions":9,"vwap":1307},"2025-08-01",3.485,{"date":1880,"open":1823,"high":1881,"low":1268,"close":1307,"change":243,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1307},"2025-07-31",3.802,1.1,183800,{"date":1885,"open":1378,"high":1391,"low":1886,"close":1224,"change":1020,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1224},"2025-07-30",3.563,-5.93,430400,{"date":1890,"open":1703,"high":1891,"low":1296,"close":1403,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1403},"2025-07-29",4.465,-0.55,-12.42,545100,{"date":1896,"open":1689,"high":1584,"low":1563,"close":1531,"change":593,"percent_change":1637,"volume":1897,"transactions":9,"vwap":1531},"2025-07-28",335900,{"date":1899,"open":1900,"high":1753,"low":1649,"close":887,"change":1298,"percent_change":1901,"volume":1902,"transactions":9,"vwap":887},"2025-07-25",5.09,-5.39,278500,{"date":1904,"open":1599,"high":1905,"low":96,"close":1906,"change":1907,"percent_change":1362,"volume":1908,"transactions":9,"vwap":1906},"2025-07-24",5.382,5.01,0.225,560200,{"date":1910,"open":1911,"high":573,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-23",4.8,4.77,4.785,0.015,0.31,657800,{"date":1918,"open":1919,"high":1144,"low":1530,"close":1912,"change":1264,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1912},"2025-07-22",4.376,13.03,601000,{"date":1923,"open":1673,"high":1924,"low":1925,"close":1845,"change":1429,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1845},"2025-07-21",4.699,4.171,-7.25,397200,{"date":1929,"open":1900,"high":1900,"low":1930,"close":517,"change":859,"percent_change":673,"volume":1931,"transactions":9,"vwap":517},"2025-07-18",4.434,785800,{"date":1933,"open":1571,"high":1627,"low":1571,"close":1362,"change":53,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1362},"2025-07-17",11.64,1057400,{"date":1937,"open":1529,"high":1938,"low":1279,"close":1787,"change":1059,"percent_change":1591,"volume":1939,"transactions":9,"vwap":1787},"2025-07-16",4.274,469700,{"date":1941,"open":1296,"high":1733,"low":488,"close":1530,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1530},"2025-07-15",0.205,5.39,393300,{"date":1946,"open":1542,"high":1279,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-14",3.731,3.805,-0.065,-1.68,122200,{"date":1953,"open":1530,"high":1954,"low":1955,"close":1746,"change":252,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1746},"2025-07-11",4.145,3.862,-4.21,139200,{"date":1959,"open":1818,"high":1159,"low":1211,"close":1570,"change":1059,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1570},"2025-07-10",5.21,474200,{"date":1963,"open":1296,"high":1777,"low":1964,"close":1350,"change":20,"percent_change":1204,"volume":1965,"transactions":9,"vwap":1350},"2025-07-09",3.71,157000,{"date":1967,"open":1065,"high":1547,"low":1225,"close":1297,"change":20,"percent_change":1204,"volume":1968,"transactions":9,"vwap":1297},"2025-07-08",181500,{"date":1970,"open":1530,"high":1971,"low":1972,"close":1542,"change":252,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1542},"2025-07-07",4.091,3.821,-4.22,196500,{"date":1976,"open":1209,"high":1740,"low":1977,"close":1278,"change":107,"percent_change":226,"volume":1978,"transactions":9,"vwap":1278},"2025-07-03",3.905,277200,{"date":1980,"open":1777,"high":457,"low":1746,"close":1524,"change":572,"percent_change":737,"volume":1981,"transactions":9,"vwap":1524},"2025-07-02",243000,{"date":1983,"open":1272,"high":457,"low":1494,"close":1403,"change":1741,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1403},"2025-07-01",7.18,513400,{"date":1987,"open":1232,"high":1356,"low":1194,"close":1823,"change":785,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1823},"2025-06-30",5.23,204800,{"date":1991,"open":608,"high":608,"low":1094,"close":1134,"change":1335,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1134},"2025-06-27",-6.01,201500,{"date":1995,"open":1312,"high":608,"low":1434,"close":488,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":488},"2025-06-26",0.34,10.24,323500,{"date":2000,"open":1258,"high":1258,"low":1124,"close":1328,"change":663,"percent_change":1184,"volume":2001,"transactions":9,"vwap":1328},"2025-06-25",176900,{"date":2003,"open":1124,"high":1240,"low":2004,"close":1234,"change":955,"percent_change":1808,"volume":2005,"transactions":9,"vwap":1234},"2025-06-24",3.252,333800,{"date":2007,"open":1234,"high":1217,"low":1373,"close":1434,"change":252,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1434},"2025-06-23",-4.9,258300,{"date":2011,"open":1235,"high":1235,"low":2012,"close":1397,"change":502,"percent_change":1314,"volume":2013,"transactions":9,"vwap":1397},"2025-06-20",3.385,212700,{"date":2015,"open":1202,"high":1408,"low":1202,"close":1258,"change":107,"percent_change":487,"volume":841,"transactions":9,"vwap":1258},"2025-06-18",{"date":2017,"open":1272,"high":488,"low":1202,"close":1202,"change":1204,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1202},"2025-06-17",-7.1,311700,{"date":2021,"open":1217,"high":2022,"low":1287,"close":488,"change":121,"percent_change":686,"volume":2023,"transactions":9,"vwap":488},"2025-06-16",3.714,401500,{"date":2025,"open":1225,"high":1225,"low":1287,"close":1334,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1334},"2025-06-13",-0.35,-9.31,573100,{"date":2030,"open":1484,"high":1296,"low":1245,"close":1257,"change":785,"percent_change":658,"volume":2031,"transactions":9,"vwap":1257},"2025-06-12",449800,{"date":2033,"open":1484,"high":1296,"low":2034,"close":1268,"change":421,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1268},"2025-06-11",3.536,0.56,427100,{"date":2038,"open":1356,"high":2039,"low":1232,"close":1484,"change":723,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1484},"2025-06-10",3.675,-2.2,225600,{"date":2043,"open":1340,"high":1065,"low":1408,"close":871,"change":502,"percent_change":1236,"volume":2044,"transactions":9,"vwap":871},"2025-06-09",418400,{"date":2046,"open":1241,"high":1256,"low":1241,"close":1340,"change":1236,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1340},"2025-06-06",8.36,458800,{"date":2050,"open":1514,"high":1224,"low":1328,"close":1287,"change":859,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1287},"2025-06-05",-4.29,351900,{"date":2054,"open":1202,"high":1285,"low":2055,"close":1232,"change":696,"percent_change":276,"volume":2056,"transactions":9,"vwap":1232},"2025-06-04",3.24,581400,{"date":2058,"open":1224,"high":608,"low":1328,"close":1194,"change":892,"percent_change":1366,"volume":773,"transactions":9,"vwap":1194},"2025-06-03",{"date":2060,"open":1818,"high":2061,"low":1514,"close":1268,"change":1549,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1268},"2025-06-02",3.845,-6.53,466700,{"date":2065,"open":1792,"high":1733,"low":1964,"close":1797,"change":593,"percent_change":399,"volume":2066,"transactions":9,"vwap":1797},"2025-05-30",777500,{"date":2068,"open":2069,"high":1635,"low":1777,"close":1720,"change":859,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1720},"2025-05-29",4.4,-3.5,1565800,{"date":2073,"open":488,"high":1578,"low":1494,"close":1553,"change":136,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1553},"2025-05-28",18.18,5283900,{"date":2077,"open":1792,"high":1792,"low":1484,"close":1340,"change":1298,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1340},"2025-05-27",-6.92,1602000,{"date":2081,"open":1570,"high":2082,"low":1823,"close":1065,"change":53,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1065},"2025-05-23",4.09,14.37,16693000,{"date":2086,"open":1202,"high":1484,"low":2087,"close":1334,"change":323,"percent_change":413,"volume":2088,"transactions":9,"vwap":1334},"2025-05-22",3.115,382900,{"date":2090,"open":871,"high":2039,"low":2091,"close":1234,"change":1335,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1234},"2025-05-21",3.356,-6.03,220800,{"date":2095,"open":509,"high":2096,"low":1233,"close":1224,"change":669,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1224},"2025-05-20",3.815,-3.18,151800,{"date":2100,"open":1484,"high":2101,"low":1484,"close":1263,"change":516,"percent_change":571,"volume":2102,"transactions":9,"vwap":1263},"2025-05-19",3.885,117200,{"date":2104,"open":488,"high":1803,"low":1397,"close":1225,"change":243,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1225},"2025-05-16",1.09,177000,{"date":2108,"open":1257,"high":1350,"low":1823,"close":488,"change":892,"percent_change":2109,"volume":2110,"transactions":9,"vwap":488},"2025-05-15",-3.43,204300,{"date":2112,"open":1808,"high":2113,"low":1256,"close":1803,"change":669,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1803},"2025-05-14",4.025,-3.07,136500,{"date":2117,"open":1297,"high":1548,"low":488,"close":1719,"change":572,"percent_change":763,"volume":2118,"transactions":9,"vwap":1719},"2025-05-13",434700,{"date":2120,"open":1542,"high":1524,"low":2121,"close":1535,"change":323,"percent_change":1537,"volume":1968,"transactions":9,"vwap":1535},"2025-05-12",3.754,{"date":2123,"open":1296,"high":1792,"low":1964,"close":1350,"change":572,"percent_change":766,"volume":2124,"transactions":9,"vwap":1350},"2025-05-09",266000,{"date":2126,"open":1211,"high":1296,"low":2127,"close":1256,"change":886,"percent_change":1040,"volume":2128,"transactions":9,"vwap":1256},"2025-05-08",3.482,265200,{"date":2130,"open":1818,"high":1822,"low":2131,"close":871,"change":2132,"percent_change":448,"volume":2133,"transactions":9,"vwap":871},"2025-05-07",3.625,-0.2,152200,{"date":2135,"open":1225,"high":1738,"low":2136,"close":1350,"change":685,"percent_change":1211,"volume":2137,"transactions":9,"vwap":1350},"2025-05-06",3.314,544900,{"date":2139,"open":1340,"high":1525,"low":1340,"close":1225,"change":612,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1225},"2025-05-05",-4.15,282900,{"date":2143,"open":1307,"high":1390,"low":2144,"close":1542,"change":2145,"percent_change":251,"volume":2146,"transactions":9,"vwap":1542},"2025-05-02",3.416,0.064,622700,{"date":2148,"open":2149,"high":1553,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-05-01",4.108,3.796,-0.377,-9.03,365215,{"date":2155,"open":2156,"high":2157,"low":1278,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-04-30",4.381,4.68,4.173,-1.495,-26.38,1008885,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1678,"volume":2169,"transactions":9,"vwap":2167},"2025-04-29",5.499,5.772,5.395,5.668,0.234,110085,{"date":2171,"open":2172,"high":2173,"low":573,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-04-28",5.33,6.162,5.434,0.312,6.09,351946,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-04-25",5.213,5.59,5.057,5.122,-0.286,-5.29,153823,{"date":2188,"open":2189,"high":2181,"low":573,"close":2190,"change":2191,"percent_change":998,"volume":2192,"transactions":9,"vwap":2190},"2025-04-24",5.291,5.408,0.169,203315,{"date":2194,"open":2183,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":906,"volume":2199,"transactions":9,"vwap":2197},"2025-04-23",5.655,5.018,5.239,0.299,217985,{"date":178,"open":2201,"high":2202,"low":1144,"close":639,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":639},5.044,5.148,-0.104,-2.06,152008]