[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEXM":3,"homepage-market-summary":30,"stock-historical-NEXM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NEXM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NexMetals Mining Corp. Common Shares","Nasdaq",null,"METAL MINING","NexMetals Mining Corp is a mineral exploration and development company focused on discovering and advancing high-quality copper-nickel-cobalt-platinum element metals (Cu- Cu-Ni-Co-PGE) resources. The group prioritizes projects in stable, mining-friendly jurisdictions with supportive foreign investment and rule-of-law standards. Its projects are Botswana and Canada.","204","Vancouver",false,{"close":16,"open":17,"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},1.85,1.94,1.81,1.885,-0.035,-1.86,5402.992192,97,1.8308,6.654,1.8,65988.87669670917,1,4279,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":28,"page_size":175,"total_pages":28,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},10.35,63002,22995653.050874,-70.63,"2025-04-24",[183,184,193,202,212,220,230,239,247,255,265,272,279,286,295,303,312,320,329,339,347,355,363,369,377,387,396,403,412,422,431,440,446,454,463,471,478,485,493,501,506,513,519,525,532,539,545,550,557,564,571,578,585,591,597,603,609,612,616,621,628,632,636,642,647,652,655,660,666,672,675,680,684,687,691,696,700,707,711,717,723,726,731,735,739,747,753,760,767,775,782,788,792,797,804,810,814,821,827,834,842,849,857,863,870,876,880,883,888,892,897,900,904,908,913,917,921,926,929,933,937,941,945,950,954,958,961,967,971,974,980,985,990,994,996,1000,1004,1008,1013,1017,1023,1026,1031,1036,1043,1052,1060,1067,1072,1079,1084,1092,1099,1108,1115,1118,1124,1130,1133,1138,1145,1149,1152,1159,1165,1171,1177,1181,1189,1194,1201,1207,1215,1222,1230,1235,1244,1252,1258,1265,1270,1275,1277,1283,1287,1291,1297,1301,1308,1314,1320,1325,1328,1334,1341,1346,1353,1358,1364,1368,1373,1376,1380,1384,1389,1393,1398,1401,1406,1411,1415,1419,1422,1426,1431,1435,1437,1442,1445,1450,1455,1457,1460,1463,1467,1471,1476,1480,1484,1489,1492,1497,1501,1504,1507,1512,1518,1526,1533,1540,1548,1556,1563,1570,1577,1586,1593,1600,1608,1614,1619,1625,1630,1635,1638,1642,1645,1651,1656,1663,1669,1673,1677,1681,1685,1689,1696,1702,1706,1713,1718,1723,1729,1733,1738,1743,1747,1752,1757,1763,1767,1773,1777,1782,1786,1790,1793,1798,1802,1807,1814,1819,1825,1831,1836,1839,1842,1847,1853,1857,1862,1865,1871,1877,1883,1887,1894,1902,1910,1915,1920,1928,1936,1943,1950,1956,1963,1971,1979,1985,1994,1999,2007,2014,2023,2030,2033,2038,2044,2048,2055,2062,2069,2073,2077,2083,2090,2096,2100,2104,2109,2114,2121,2125,2128,2134,2137,2141,2145,2150,2153,2156,2160,2165,2170,2174,2177,2181,2184,2187,2191,2195,2199,2203,2206],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":17,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",1.9,1.84,0.025,1.34,26938.302053,147,1.8951,{"date":194,"open":95,"high":195,"low":26,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",2.1,1.86,-0.07,-3.63,44137.7632,204,1.9285,{"date":203,"open":95,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",2.03,1.8391,1.93,0.05,2.66,33515.536278,169,1.9161,{"date":213,"open":186,"high":204,"low":18,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",1.88,-0.045,-2.34,30464.7632,182,1.8897,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",2.005,1.895,1.925,-0.1,-4.94,67825.7632,314,1.932,{"date":231,"open":232,"high":232,"low":95,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",2.1687,2.025,-0.155,-7.11,67206.32258,363,2.0506,{"date":240,"open":241,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":218,"vwap":246},"2026-09-25",2.18,2.12,0.03,1.4,35399.7632,2.1591,{"date":248,"open":249,"high":241,"low":242,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",2.15,-0.02,-0.92,26110.186175,195,2.152,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":137,"volume":262,"transactions":263,"vwap":264},"2026-09-23",2.2,2.23,2.14,2.17,0.01,23050.166787,87,2.1678,{"date":266,"open":257,"high":257,"low":249,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",2.16,0,3163.787906,156,2.1679,{"date":273,"open":257,"high":274,"low":259,"close":267,"change":197,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",2.25,-3.14,11193.685945,174,2.1829,{"date":280,"open":274,"high":281,"low":259,"close":258,"change":243,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",2.26,1.36,45506.9632,329,2.1856,{"date":287,"open":288,"high":289,"low":257,"close":257,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",2.35,2.4197,-0.11,-4.76,34482.659968,213,2.2741,{"date":296,"open":297,"high":288,"low":297,"close":298,"change":207,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2.2622,2.31,2.21,6925.90866,125,2.3076,{"date":304,"open":305,"high":306,"low":305,"close":281,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",2.24,2.325,-0.01,-0.44,60021.2632,184,2.3005,{"date":313,"open":314,"high":288,"low":299,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":210,"vwap":319},"2026-09-14",2.29,2.27,-0.04,-1.73,39290.823152,2.2837,{"date":321,"open":322,"high":323,"low":281,"close":298,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",2.36,2.39,-0.06,-2.53,63706.2632,216,2.2901,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.3,2.405,2.37,0.02,0.85,13423.215082,81,2.3491,{"date":340,"open":341,"high":342,"low":343,"close":288,"change":268,"percent_change":268,"volume":344,"transactions":345,"vwap":346},"2026-09-09",2.41,2.46,2.34,50091.368496,192,2.4322,{"date":348,"open":349,"high":350,"low":331,"close":288,"change":334,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",2.33,2.42,0.86,15773.439086,118,2.3779,{"date":356,"open":357,"high":358,"low":315,"close":349,"change":261,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",2.32,2.3485,0.43,18936.7632,136,2.3112,{"date":364,"open":357,"high":341,"low":365,"close":357,"change":152,"percent_change":366,"volume":367,"transactions":353,"vwap":368},"2026-09-03",2.2601,1.75,28276.115236,2.3033,{"date":370,"open":341,"high":371,"low":281,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":302},"2026-09-02",2.5,2.28,-0.095,-4,26414.2632,222,{"date":378,"open":379,"high":380,"low":288,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.38,2.44,2.375,-0.145,-5.75,6636.25695,129,2.3759,{"date":388,"open":380,"high":389,"low":288,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",2.55,2.52,0.11,4.56,117780.439774,561,2.5153,{"date":397,"open":390,"high":390,"low":322,"close":341,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",-0.085,-3.41,16720.5238,173,2.417,{"date":404,"open":389,"high":405,"low":342,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2.72,2.495,-0.025,-0.99,26999.050393,154,2.5753,{"date":413,"open":414,"high":415,"low":416,"close":390,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",2.6,2.7,2.51,-0.13,-4.91,203920.713108,400,2.6366,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":357,"volume":428,"transactions":429,"vwap":430},"2026-08-25",2.59,2.74,2.65,0.06,23659.170568,164,2.6532,{"date":432,"open":433,"high":434,"low":435,"close":424,"change":391,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",2.48,2.62,2.4306,4.44,66162.7954,310,2.5346,{"date":441,"open":281,"high":433,"low":281,"close":433,"change":89,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",9.73,35266.066217,275,2.3675,{"date":447,"open":274,"high":448,"low":299,"close":281,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.3408,-0.05,-2.16,26675.841696,107,2.2455,{"date":455,"open":456,"high":298,"low":457,"close":298,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",2.22,2.1924,0.1595,7.42,44490.220599,203,2.2408,{"date":464,"open":305,"high":305,"low":259,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.1505,-0.0195,-0.9,4901.341091,65,2.1718,{"date":472,"open":258,"high":473,"low":260,"close":260,"change":316,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",2.385,-1.81,11147.743499,115,2.2744,{"date":479,"open":480,"high":315,"low":249,"close":299,"change":427,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",2.19,2.79,16342.965697,140,2.1703,{"date":486,"open":480,"high":487,"low":488,"close":249,"change":215,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-13",2.3299,2.13,-2.05,35801.455599,179,2.1649,{"date":494,"open":315,"high":343,"low":260,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-12",2.195,-0.135,-5.79,22173.098733,133,2.2603,{"date":502,"open":314,"high":288,"low":314,"close":349,"change":261,"percent_change":359,"volume":503,"transactions":504,"vwap":505},"2026-08-11",864.238969,37,2.3243,{"date":507,"open":349,"high":288,"low":508,"close":357,"change":250,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",2.2401,-0.85,17458.972302,224,2.2925,{"date":514,"open":372,"high":322,"low":242,"close":343,"change":391,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",4.93,29844.541144,247,2.253,{"date":520,"open":258,"high":349,"low":258,"close":258,"change":324,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",-2.62,27371.7632,109,2.296,{"date":526,"open":267,"high":331,"low":267,"close":314,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-05",0.15,7.01,13933.7632,181,2.2664,{"date":533,"open":257,"high":534,"low":535,"close":259,"change":449,"percent_change":536,"volume":537,"transactions":429,"vwap":538},"2026-08-04",2.2399,2.05,-2.28,20037.687987,2.1358,{"date":540,"open":480,"high":541,"low":195,"close":480,"change":334,"percent_change":542,"volume":543,"transactions":544,"vwap":264},"2026-08-03",2.2123,0.92,16946.450615,128,{"date":546,"open":242,"high":241,"low":242,"close":260,"change":152,"percent_change":214,"volume":547,"transactions":548,"vwap":549},"2026-07-31",1731.657579,54,2.1468,{"date":551,"open":195,"high":259,"low":552,"close":488,"change":427,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",2.0763,2.9,3423.487499,52,2.1055,{"date":558,"open":249,"high":249,"low":204,"close":559,"change":449,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",2.07,-2.36,62815.647226,218,2.0627,{"date":565,"open":267,"high":267,"low":566,"close":242,"change":307,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",2.0507,-0.47,7918.7632,146,2.2138,{"date":572,"open":456,"high":456,"low":573,"close":488,"change":316,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-27",2.09,-1.84,43198.673098,196,2.1216,{"date":579,"open":580,"high":281,"low":267,"close":260,"change":449,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",2.1713,-2.25,18102.7632,150,2.1874,{"date":586,"open":343,"high":343,"low":257,"close":456,"change":197,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-23",-3.06,41838.870678,227,2.2629,{"date":592,"open":593,"high":323,"low":305,"close":314,"change":207,"percent_change":258,"volume":594,"transactions":595,"vwap":596},"2026-07-22",2.2538,89210.7632,534,2.3095,{"date":598,"open":480,"high":372,"low":260,"close":305,"change":391,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-21",5.16,29962.7632,462,2.2479,{"date":604,"open":258,"high":305,"low":488,"close":488,"change":197,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",-3.18,15411.483057,1217,2.181,{"date":610,"open":260,"high":343,"low":267,"close":257,"change":334,"percent_change":542,"volume":611,"transactions":9,"vwap":257},"2026-07-17",44900,{"date":613,"open":281,"high":379,"low":267,"close":241,"change":373,"percent_change":614,"volume":615,"transactions":9,"vwap":241},"2026-07-16",-4.18,35600,{"date":617,"open":322,"high":322,"low":281,"close":618,"change":250,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-15",2.275,-0.87,21600,{"date":622,"open":257,"high":623,"low":257,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-07-14",2.435,2.295,0.095,4.32,43100,{"date":629,"open":331,"high":331,"low":480,"close":257,"change":324,"percent_change":630,"volume":631,"transactions":9,"vwap":257},"2026-07-13",-2.65,58000,{"date":633,"open":343,"high":634,"low":281,"close":281,"change":449,"percent_change":450,"volume":635,"transactions":9,"vwap":281},"2026-07-10",2.349,38900,{"date":637,"open":638,"high":638,"low":298,"close":298,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":298},"2026-07-09",2.45,-0.03,-1.28,16200,{"date":643,"open":644,"high":645,"low":274,"close":343,"change":250,"percent_change":509,"volume":646,"transactions":9,"vwap":343},"2026-07-08",2.355,2.4,19100,{"date":648,"open":416,"high":416,"low":288,"close":322,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":322},"2026-07-07",-0.12,-4.84,45700,{"date":653,"open":342,"high":390,"low":645,"close":433,"change":427,"percent_change":433,"volume":654,"transactions":9,"vwap":433},"2026-07-06",18400,{"date":656,"open":389,"high":424,"low":657,"close":350,"change":290,"percent_change":658,"volume":659,"transactions":9,"vwap":350},"2026-07-02",2.409,-4.35,14300,{"date":661,"open":379,"high":424,"low":281,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-01",2.53,0.175,7.43,29800,{"date":667,"open":298,"high":668,"low":372,"close":644,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":644},"2026-06-30",2.43,0.065,2.84,8700,{"date":673,"open":298,"high":288,"low":456,"close":314,"change":268,"percent_change":268,"volume":674,"transactions":9,"vwap":314},"2026-06-29",13500,{"date":676,"open":618,"high":379,"low":257,"close":314,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":314},"2026-06-26",0.08,3.62,62400,{"date":681,"open":274,"high":298,"low":257,"close":299,"change":307,"percent_change":682,"volume":683,"transactions":9,"vwap":299},"2026-06-25",-0.45,22400,{"date":685,"open":333,"high":645,"low":299,"close":456,"change":268,"percent_change":268,"volume":686,"transactions":9,"vwap":456},"2026-06-24",27100,{"date":688,"open":258,"high":288,"low":257,"close":456,"change":316,"percent_change":689,"volume":690,"transactions":9,"vwap":456},"2026-06-23",-1.77,27600,{"date":692,"open":645,"high":342,"low":281,"close":281,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":281},"2026-06-22",-0.16,-6.61,37600,{"date":697,"open":371,"high":662,"low":341,"close":350,"change":197,"percent_change":698,"volume":699,"transactions":9,"vwap":350},"2026-06-18",-2.81,12300,{"date":701,"open":341,"high":702,"low":341,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-17",2.54,2.49,0.07,2.89,8300,{"date":708,"open":389,"high":389,"low":350,"close":350,"change":334,"percent_change":709,"volume":710,"transactions":9,"vwap":350},"2026-06-16",0.83,5700,{"date":712,"open":434,"high":713,"low":645,"close":645,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":645},"2026-06-15",2.67,-0.09,-3.61,25200,{"date":718,"open":371,"high":719,"low":720,"close":703,"change":324,"percent_change":721,"volume":722,"transactions":9,"vwap":703},"2026-06-12",2.64,2.459,-2.35,12700,{"date":724,"open":342,"high":389,"low":379,"close":389,"change":427,"percent_change":341,"volume":725,"transactions":9,"vwap":389},"2026-06-11",15300,{"date":727,"open":341,"high":728,"low":379,"close":703,"change":243,"percent_change":729,"volume":730,"transactions":9,"vwap":703},"2026-06-10",2.61,1.22,70900,{"date":732,"open":424,"high":415,"low":322,"close":342,"change":733,"percent_change":383,"volume":734,"transactions":9,"vwap":342},"2026-06-09",-0.15,10100,{"date":736,"open":414,"high":728,"low":703,"close":728,"change":243,"percent_change":737,"volume":738,"transactions":9,"vwap":728},"2026-06-08",1.16,25400,{"date":740,"open":741,"high":742,"low":702,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-05",2.82,2.86,2.58,-0.24,-8.51,71500,{"date":748,"open":713,"high":670,"low":749,"close":741,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":741},"2026-06-04",2.613,0.21,8.05,35000,{"date":754,"open":755,"high":756,"low":757,"close":728,"change":250,"percent_change":758,"volume":759,"transactions":9,"vwap":728},"2026-06-03",2.68,2.702,2.57,-0.76,15200,{"date":761,"open":762,"high":742,"low":414,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-02",2.838,2.63,-0.2,-7.07,110100,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":250,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-01",2.93,3.06,2.746,2.83,-0.7,25500,{"date":776,"open":777,"high":553,"low":778,"close":779,"change":207,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-29",2.81,2.69,2.85,1.79,47900,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":207,"percent_change":787,"volume":706,"transactions":9,"vwap":785},"2026-05-28",2.747,2.8,2.665,1.82,{"date":789,"open":742,"high":742,"low":426,"close":790,"change":316,"percent_change":791,"volume":746,"transactions":9,"vwap":790},"2026-05-27",2.75,-1.43,{"date":793,"open":794,"high":553,"low":794,"close":481,"change":334,"percent_change":795,"volume":796,"transactions":9,"vwap":481},"2026-05-26",2.78,0.72,5800,{"date":798,"open":785,"high":799,"low":800,"close":801,"change":316,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-22",2.94,2.745,2.77,-1.42,21300,{"date":805,"open":777,"high":806,"low":807,"close":777,"change":639,"percent_change":808,"volume":809,"transactions":9,"vwap":777},"2026-05-21",2.91,2.753,-1.06,14900,{"date":811,"open":772,"high":812,"low":801,"close":670,"change":677,"percent_change":553,"volume":813,"transactions":9,"vwap":670},"2026-05-20",2.92,14400,{"date":815,"open":816,"high":770,"low":415,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-19",2.96,2.76,-0.23,-7.69,55700,{"date":822,"open":742,"high":823,"low":742,"close":824,"change":82,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-18",3.1,2.99,4.91,24600,{"date":828,"open":829,"high":830,"low":481,"close":779,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":779},"2026-05-15",3.02,3.07,-0.29,-9.24,59800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":714,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-14",3.2,3.25,3,3.14,-2.79,24400,{"date":843,"open":769,"high":844,"low":779,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-13",3.36,3.23,0.35,12.15,105400,{"date":850,"open":851,"high":852,"low":817,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-12",3.03,3.045,2.88,-0.14,-4.64,28300,{"date":858,"open":859,"high":859,"low":824,"close":829,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":829},"2026-05-11",3.29,-0.26,-7.93,32200,{"date":864,"open":806,"high":865,"low":553,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-08",3.359,3.28,0.4,13.89,103000,{"date":871,"open":763,"high":872,"low":728,"close":853,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":853},"2026-05-07",2.925,0.25,9.51,54700,{"date":877,"open":390,"high":719,"low":390,"close":763,"change":82,"percent_change":878,"volume":879,"transactions":9,"vwap":763},"2026-05-06",5.62,18100,{"date":881,"open":433,"high":416,"low":350,"close":703,"change":261,"percent_change":867,"volume":882,"transactions":9,"vwap":703},"2026-05-05",11300,{"date":884,"open":434,"high":415,"low":638,"close":433,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":433},"2026-05-04",-0.19,-7.12,29000,{"date":889,"open":405,"high":405,"low":414,"close":713,"change":639,"percent_change":890,"volume":891,"transactions":9,"vwap":713},"2026-05-01",-1.11,20900,{"date":893,"open":414,"high":415,"low":702,"close":415,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":415},"2026-04-30",0.17,6.72,28400,{"date":898,"open":342,"high":743,"low":342,"close":662,"change":704,"percent_change":779,"volume":899,"transactions":9,"vwap":662},"2026-04-29",83600,{"date":901,"open":390,"high":424,"low":350,"close":342,"change":197,"percent_change":902,"volume":903,"transactions":9,"vwap":342},"2026-04-28",-2.77,10200,{"date":905,"open":298,"high":662,"low":331,"close":662,"change":894,"percent_change":906,"volume":907,"transactions":9,"vwap":662},"2026-04-27",7.2,112600,{"date":909,"open":389,"high":389,"low":910,"close":322,"change":911,"percent_change":912,"volume":615,"transactions":9,"vwap":322},"2026-04-24",2.276,-0.21,-8.17,{"date":914,"open":713,"high":778,"low":662,"close":757,"change":649,"percent_change":915,"volume":916,"transactions":9,"vwap":757},"2026-04-23",-4.46,70300,{"date":918,"open":743,"high":785,"low":743,"close":778,"change":82,"percent_change":919,"volume":920,"transactions":9,"vwap":778},"2026-04-22",5.49,16100,{"date":922,"open":350,"high":728,"low":350,"close":389,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":389},"2026-04-21",0.12,4.94,63800,{"date":927,"open":322,"high":416,"low":349,"close":668,"change":704,"percent_change":928,"volume":920,"transactions":9,"vwap":668},"2026-04-20",2.97,{"date":930,"open":668,"high":371,"low":349,"close":322,"change":197,"percent_change":931,"volume":932,"transactions":9,"vwap":322},"2026-04-17",-2.88,50000,{"date":934,"open":349,"high":342,"low":298,"close":668,"change":935,"percent_change":936,"volume":722,"transactions":9,"vwap":668},"2026-04-16",0.09,3.85,{"date":938,"open":380,"high":380,"low":298,"close":343,"change":714,"percent_change":939,"volume":940,"transactions":9,"vwap":343},"2026-04-15",-3.7,36900,{"date":942,"open":943,"high":390,"low":333,"close":668,"change":334,"percent_change":709,"volume":944,"transactions":9,"vwap":668},"2026-04-14",2.47,40300,{"date":946,"open":433,"high":743,"low":947,"close":341,"change":324,"percent_change":948,"volume":949,"transactions":9,"vwap":341},"2026-04-13",2.322,-2.43,77900,{"date":951,"open":638,"high":662,"low":381,"close":943,"change":334,"percent_change":952,"volume":953,"transactions":9,"vwap":943},"2026-04-10",0.82,35100,{"date":955,"open":342,"high":371,"low":956,"close":638,"change":268,"percent_change":268,"volume":957,"transactions":9,"vwap":638},"2026-04-09",2.317,34600,{"date":959,"open":371,"high":662,"low":322,"close":638,"change":334,"percent_change":952,"volume":960,"transactions":9,"vwap":638},"2026-04-08",41700,{"date":962,"open":703,"high":963,"low":964,"close":668,"change":290,"percent_change":965,"volume":966,"transactions":9,"vwap":668},"2026-04-07",2.515,2.329,-4.33,39300,{"date":968,"open":414,"high":414,"low":350,"close":702,"change":316,"percent_change":969,"volume":970,"transactions":9,"vwap":702},"2026-04-06",-1.55,40600,{"date":972,"open":943,"high":743,"low":645,"close":743,"change":243,"percent_change":973,"volume":620,"transactions":9,"vwap":743},"2026-04-02",1.18,{"date":975,"open":702,"high":976,"low":380,"close":389,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":389},"2026-04-01",2.618,0.1,4.08,75800,{"date":981,"open":281,"high":371,"low":305,"close":638,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":638},"2026-03-31",0.18,7.93,62900,{"date":986,"open":322,"high":322,"low":456,"close":315,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":315},"2026-03-30",-0.08,-3.4,30800,{"date":991,"open":281,"high":288,"low":305,"close":288,"change":677,"percent_change":992,"volume":993,"transactions":9,"vwap":288},"2026-03-27",3.52,39500,{"date":995,"open":343,"high":333,"low":274,"close":315,"change":987,"percent_change":988,"volume":856,"transactions":9,"vwap":315},"2026-03-26",{"date":997,"open":998,"high":323,"low":315,"close":288,"change":334,"percent_change":351,"volume":999,"transactions":9,"vwap":288},"2026-03-25",2.335,41400,{"date":1001,"open":645,"high":645,"low":315,"close":349,"change":197,"percent_change":1002,"volume":1003,"transactions":9,"vwap":349},"2026-03-24",-2.92,30200,{"date":1005,"open":357,"high":350,"low":357,"close":645,"change":427,"percent_change":1006,"volume":1007,"transactions":9,"vwap":645},"2026-03-23",2.56,57200,{"date":1009,"open":638,"high":638,"low":331,"close":343,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":343},"2026-03-20",-0.18,-7.14,95600,{"date":1014,"open":943,"high":702,"low":1015,"close":390,"change":243,"percent_change":117,"volume":1016,"transactions":9,"vwap":390},"2026-03-19",2.286,159100,{"date":1018,"open":1019,"high":1020,"low":380,"close":703,"change":860,"percent_change":1021,"volume":1022,"transactions":9,"vwap":703},"2026-03-18",2.71,2.73,-9.45,169300,{"date":1024,"open":705,"high":553,"low":415,"close":790,"change":649,"percent_change":614,"volume":1025,"transactions":9,"vwap":790},"2026-03-17",56900,{"date":1027,"open":799,"high":1028,"low":801,"close":1029,"change":324,"percent_change":489,"volume":1030,"transactions":9,"vwap":1029},"2026-03-16",3.04,2.87,68500,{"date":1032,"open":1033,"high":1033,"low":853,"close":769,"change":764,"percent_change":1034,"volume":1035,"transactions":9,"vwap":769},"2026-03-13",3.15,-6.39,51100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":112,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-12",3.31,3.08,3.13,-5.15,68100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-11",3.368,3.37,3.213,3.3,-0.115,-3.37,36000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-10",3.35,3.5,3.415,0.055,1.64,48100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":844,"change":316,"percent_change":1065,"volume":1066,"transactions":9,"vwap":844},"2026-03-09",3.34,3.38,3.21,-1.18,44300,{"date":1068,"open":1055,"high":1055,"low":1062,"close":1069,"change":225,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-03-06",3.4,-2.86,25900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1055,"change":714,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1055},"2026-03-05",3.59,3.688,3.48,-2.51,119000,{"date":1080,"open":678,"high":1081,"low":1074,"close":1074,"change":197,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1074},"2026-03-04",3.77,-1.91,112300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-03",3.81,3.55,3.66,-0.22,-5.67,109200,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":818,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-02",4.16,3.84,3.88,-5.6,155000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-02-27",3.74,4.13,3.7,4.11,0.44,11.99,205500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":704,"percent_change":17,"volume":1114,"transactions":9,"vwap":1113},"2026-02-26",3.6,3.76,3.56,3.67,32800,{"date":1116,"open":678,"high":1111,"low":1110,"close":1110,"change":290,"percent_change":1117,"volume":683,"transactions":9,"vwap":1110},"2026-02-25",-2.96,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":977,"percent_change":801,"volume":716,"transactions":9,"vwap":1123},"2026-02-24",3.65,3.78,3.58,3.71,{"date":1125,"open":1126,"high":1088,"low":1127,"close":1128,"change":977,"percent_change":779,"volume":1129,"transactions":9,"vwap":1128},"2026-02-23",3.51,3.424,3.61,26900,{"date":1131,"open":1055,"high":1112,"low":1132,"close":1126,"change":243,"percent_change":351,"volume":1003,"transactions":9,"vwap":1126},"2026-02-20",3.42,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1076,"change":527,"percent_change":1137,"volume":1051,"transactions":9,"vwap":1076},"2026-02-19",3.32,3.54,4.5,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":207,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-18",3.201,3.349,3.33,1.52,14500,{"date":1146,"open":1048,"high":1063,"low":770,"close":866,"change":649,"percent_change":1147,"volume":1148,"transactions":9,"vwap":866},"2026-02-17",-3.53,45800,{"date":1150,"open":1126,"high":992,"low":1038,"close":1069,"change":197,"percent_change":1151,"volume":752,"transactions":9,"vwap":1069},"2026-02-13",-2.02,{"date":1153,"open":1154,"high":1155,"low":1132,"close":1156,"change":1010,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-12",3.635,3.69,3.47,-4.93,108700,{"date":1160,"open":1161,"high":1120,"low":1161,"close":1120,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1120},"2026-02-11",3.43,0.2,5.8,90100,{"date":1166,"open":1074,"high":1113,"low":1167,"close":1168,"change":885,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-10",3.345,3.45,-5.22,81100,{"date":1172,"open":1120,"high":1173,"low":844,"close":1174,"change":307,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-09",3.665,3.64,-0.27,73600,{"date":1178,"open":1110,"high":1113,"low":1110,"close":1120,"change":527,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1120},"2026-02-06",4.29,37700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1055,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1055},"2026-02-05",3.8,3.82,3.49,-0.36,-9.33,150700,{"date":1190,"open":1191,"high":978,"low":1101,"close":1192,"change":290,"percent_change":902,"volume":1193,"transactions":9,"vwap":1192},"2026-02-04",3.98,3.86,65700,{"date":1195,"open":1111,"high":1196,"low":1123,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-03",4.03,3.97,0.32,8.77,134700,{"date":1202,"open":1203,"high":1204,"low":1120,"close":1120,"change":831,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1120},"2026-02-02",3.9,4.06,-7.36,127000,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-30",4.23,4.287,3.94,-0.46,-10.45,148800,{"date":1216,"open":1179,"high":1217,"low":1218,"close":1219,"change":750,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-01-29",4.61,4.175,4.4,5.01,259400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":417,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-01-28",4.412,4.425,4.145,4.19,-3.01,54200,{"date":1231,"open":1232,"high":1233,"low":1209,"close":626,"change":391,"percent_change":728,"volume":1234,"transactions":9,"vwap":626},"2026-01-27",4.31,4.48,74400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-26",4.7,4.71,4.17,4.21,-0.328,-7.23,121500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-23",4.14,4.576,4.538,0.453,11.09,403500,{"date":1253,"open":1204,"high":1254,"low":1204,"close":1255,"change":704,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-22",4.2,4.085,1.74,71400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":407,"percent_change":1264,"volume":966,"transactions":9,"vwap":1263},"2026-01-21",4.05,4.118,3.925,4.015,-0.62,{"date":1266,"open":1267,"high":1104,"low":1267,"close":1268,"change":977,"percent_change":702,"volume":1269,"transactions":9,"vwap":1268},"2026-01-20",3.93,4.04,77000,{"date":1271,"open":1272,"high":1211,"low":1273,"close":1211,"change":639,"percent_change":758,"volume":1274,"transactions":9,"vwap":1211},"2026-01-16",3.92,3.83,39000,{"date":1276,"open":1104,"high":1104,"low":1203,"close":1197,"change":197,"percent_change":317,"volume":1042,"transactions":9,"vwap":1197},"2026-01-15",{"date":1278,"open":1279,"high":1280,"low":1196,"close":1268,"change":250,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1268},"2026-01-14",4.115,4.15,-0.49,48900,{"date":1284,"open":1196,"high":1285,"low":1197,"close":1204,"change":250,"percent_change":1281,"volume":1286,"transactions":9,"vwap":1204},"2026-01-13",4.22,91300,{"date":1288,"open":1203,"high":1280,"low":1192,"close":978,"change":894,"percent_change":1289,"volume":1290,"transactions":9,"vwap":978},"2026-01-12",4.35,70500,{"date":1292,"open":1293,"high":1293,"low":1111,"close":1294,"change":316,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-09",4,3.91,-1.01,56600,{"date":1298,"open":1293,"high":1260,"low":1192,"close":1299,"change":733,"percent_change":1300,"volume":899,"transactions":9,"vwap":1299},"2026-01-08",3.95,-3.66,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":733,"percent_change":1147,"volume":1307,"transactions":9,"vwap":1306},"2026-01-07",4.25,4.285,3.96,4.1,70400,{"date":1309,"open":1305,"high":1310,"low":1305,"close":1303,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1303},"2026-01-06",4.28,0.36,9.25,112100,{"date":1315,"open":1306,"high":1316,"low":936,"close":1317,"change":417,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-05",4.18,3.89,-3.23,72200,{"date":1321,"open":1293,"high":1322,"low":1203,"close":1323,"change":391,"percent_change":777,"volume":1324,"transactions":9,"vwap":1323},"2026-01-02",4.041,4.02,25300,{"date":1326,"open":936,"high":1327,"low":936,"close":1294,"change":334,"percent_change":96,"volume":887,"transactions":9,"vwap":1294},"2025-12-31",3.995,{"date":1329,"open":1272,"high":1196,"low":1330,"close":1317,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1317},"2025-12-30",3.865,0.015,0.39,46100,{"date":1335,"open":1204,"high":1336,"low":1155,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-29",4.065,3.875,-0.245,-5.95,110700,{"date":1342,"open":1267,"high":1232,"low":1272,"close":1343,"change":873,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-26",4.12,6.46,184100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":935,"percent_change":379,"volume":1352,"transactions":9,"vwap":1351},"2025-12-24",3.818,3.877,3.68,3.87,25800,{"date":1354,"open":1355,"high":1273,"low":1356,"close":1121,"change":334,"percent_change":102,"volume":1357,"transactions":9,"vwap":1121},"2025-12-23",3.758,3.75,66500,{"date":1359,"open":1360,"high":1192,"low":1360,"close":1111,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1111},"2025-12-22",3.53,0.23,6.52,91000,{"date":1365,"open":1128,"high":1101,"low":1360,"close":1360,"change":987,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1360},"2025-12-19",-2.22,39400,{"date":1369,"open":1101,"high":1370,"low":1112,"close":1128,"change":225,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1128},"2025-12-18",3.802,-2.7,67500,{"date":1374,"open":1055,"high":1086,"low":1055,"close":1123,"change":923,"percent_change":1062,"volume":1375,"transactions":9,"vwap":1123},"2025-12-17",72500,{"date":1377,"open":1156,"high":1074,"low":1378,"close":1074,"change":977,"percent_change":1029,"volume":1379,"transactions":9,"vwap":1074},"2025-12-16",3.41,83500,{"date":1381,"open":1110,"high":1088,"low":1046,"close":1185,"change":987,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1185},"2025-12-15",-2.24,76800,{"date":1385,"open":1126,"high":1155,"low":1126,"close":1386,"change":704,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-12",3.57,2,81800,{"date":1390,"open":1122,"high":1074,"low":1156,"close":1055,"change":324,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1055},"2025-12-11",-1.69,124000,{"date":1394,"open":678,"high":1395,"low":1126,"close":1112,"change":225,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1112},"2025-12-10",3.655,-2.73,135800,{"date":1399,"open":1113,"high":1103,"low":1400,"close":1088,"change":243,"percent_change":709,"volume":957,"transactions":9,"vwap":1088},"2025-12-09",3.601,{"date":1402,"open":1356,"high":1111,"low":1122,"close":1403,"change":290,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-08",3.63,-2.94,76900,{"date":1407,"open":1408,"high":1095,"low":1103,"close":1101,"change":639,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1101},"2025-12-05",3.72,-0.8,34800,{"date":1412,"open":1086,"high":1086,"low":1103,"close":1081,"change":316,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1081},"2025-12-04",-1.05,38600,{"date":1416,"open":1120,"high":1272,"low":1120,"close":1086,"change":894,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1086},"2025-12-03",4.67,184300,{"date":1420,"open":1111,"high":1121,"low":1122,"close":1174,"change":854,"percent_change":939,"volume":1421,"transactions":9,"vwap":1174},"2025-12-02",44100,{"date":1423,"open":1424,"high":1424,"low":1386,"close":1121,"change":268,"percent_change":268,"volume":1425,"transactions":9,"vwap":1121},"2025-12-01",3.79,75000,{"date":1427,"open":1428,"high":936,"low":1126,"close":1121,"change":1361,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1121},"2025-11-28",3.555,6.48,127100,{"date":1432,"open":1126,"high":1113,"low":1055,"close":1087,"change":152,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1087},"2025-11-26",1.14,98900,{"date":1436,"open":1055,"high":1360,"low":1069,"close":1126,"change":704,"percent_change":204,"volume":869,"transactions":9,"vwap":1126},"2025-11-25",{"date":1438,"open":1055,"high":1136,"low":1046,"close":1439,"change":417,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-24",3.44,-3.64,47400,{"date":1443,"open":1087,"high":1110,"low":1156,"close":1386,"change":243,"percent_change":335,"volume":1444,"transactions":9,"vwap":1386},"2025-11-21",21000,{"date":1446,"open":1101,"high":1121,"low":1126,"close":1136,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1136},"2025-11-20",-0.25,-6.6,61200,{"date":1451,"open":1055,"high":1184,"low":1378,"close":1424,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1424},"2025-11-19",0.3,8.6,175700,{"date":1456,"open":992,"high":1088,"low":1168,"close":1185,"change":639,"percent_change":509,"volume":820,"transactions":9,"vwap":1185},"2025-11-18",{"date":1458,"open":1103,"high":1123,"low":1168,"close":992,"change":854,"percent_change":1459,"volume":1164,"transactions":9,"vwap":992},"2025-11-17",-3.83,{"date":1461,"open":1123,"high":1356,"low":1074,"close":1088,"change":225,"percent_change":1462,"volume":1449,"transactions":9,"vwap":1088},"2025-11-14",-2.66,{"date":1464,"open":1465,"high":1465,"low":1101,"close":1111,"change":818,"percent_change":1466,"volume":940,"transactions":9,"vwap":1111},"2025-11-13",4.01,-5.76,{"date":1468,"open":1184,"high":1469,"low":1356,"close":1469,"change":982,"percent_change":1470,"volume":1319,"transactions":9,"vwap":1469},"2025-11-12",3.99,4.72,{"date":1472,"open":1473,"high":1096,"low":1123,"close":1086,"change":449,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1086},"2025-11-11",3.874,-1.3,74500,{"date":1477,"open":1203,"high":1305,"low":1183,"close":1192,"change":334,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1192},"2025-11-10",0.52,106300,{"date":1481,"open":1121,"high":936,"low":1403,"close":1095,"change":207,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1095},"2025-11-07",1.32,76100,{"date":1485,"open":1203,"high":1294,"low":1486,"close":1424,"change":987,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1424},"2025-11-06",3.675,-2.07,80000,{"date":1490,"open":1183,"high":1203,"low":1121,"close":1351,"change":935,"percent_change":379,"volume":1491,"transactions":9,"vwap":1351},"2025-11-05",28000,{"date":1493,"open":1351,"high":1494,"low":1113,"close":1121,"change":911,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1121},"2025-11-04",3.897,-5.26,115700,{"date":1498,"open":1272,"high":1469,"low":1424,"close":1469,"change":1499,"percent_change":1046,"volume":1500,"transactions":9,"vwap":1469},"2025-11-03",0.13,199300,{"date":1502,"open":1323,"high":1268,"low":1192,"close":1192,"change":1010,"percent_change":915,"volume":1503,"transactions":9,"vwap":1192},"2025-10-31",60800,{"date":1505,"open":1323,"high":978,"low":1272,"close":1268,"change":268,"percent_change":268,"volume":1506,"transactions":9,"vwap":1268},"2025-10-30",109900,{"date":1508,"open":1299,"high":1509,"low":1510,"close":1268,"change":391,"percent_change":785,"volume":1511,"transactions":9,"vwap":1268},"2025-10-29",4.119,3.807,155600,{"date":1513,"open":1104,"high":1514,"low":1081,"close":1267,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1267},"2025-10-28",4.3,-0.61,-13.44,406800,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-10-27",4.86,4.46,4.54,-0.34,-6.97,179400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":112,"percent_change":1050,"volume":1532,"transactions":9,"vwap":1531},"2025-10-24",5.05,5.12,4.81,4.88,142800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1528,"change":324,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1528},"2025-10-23",5.13,5.27,5.012,-1.17,71200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":639,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-22",5.06,5.17,4.95,5.11,-0.58,104100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-21",5.57,5.605,5.14,-0.54,-9.51,56300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":107,"percent_change":1562,"volume":833,"transactions":9,"vwap":1561},"2025-10-20",5.69,5.75,5.566,5.68,4.41,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1089,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-17",5.64,5.37,5.44,-3.89,113600,{"date":1571,"open":1163,"high":1572,"low":1573,"close":1574,"change":885,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-16",5.96,5.56,5.66,-3.25,184600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-15",6.3,6.345,5.7,5.85,-0.3,-4.88,264300,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":885,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-14",6.35,5.655,6.15,-3,831900,{"date":1594,"open":1565,"high":25,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-13",5.61,6.34,0.81,14.65,468200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":417,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-10",5.65,5.76,5.5,5.53,-2.3,87700,{"date":1609,"open":1610,"high":1163,"low":1611,"close":1574,"change":714,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1574},"2025-10-09",5.73,5.51,-1.57,168800,{"date":1615,"open":1616,"high":1617,"low":1604,"close":1559,"change":89,"percent_change":1191,"volume":1618,"transactions":9,"vwap":1559},"2025-10-08",5.55,5.78,95300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1605,"change":911,"percent_change":1300,"volume":1624,"transactions":9,"vwap":1605},"2025-10-07",5.83,5.88,5.45,110400,{"date":1626,"open":1558,"high":1559,"low":1611,"close":1627,"change":982,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-10-06",5.74,3.24,62100,{"date":1631,"open":1574,"high":1632,"low":1633,"close":1573,"change":854,"percent_change":1634,"volume":1030,"transactions":9,"vwap":1573},"2025-10-03",5.765,5.52,-2.46,{"date":1636,"open":1163,"high":1163,"low":1573,"close":1581,"change":449,"percent_change":619,"volume":1637,"transactions":9,"vwap":1581},"2025-10-02",31200,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1559,"change":1361,"percent_change":1239,"volume":1296,"transactions":9,"vwap":1559},"2025-10-01",5.46,5.93,{"date":1643,"open":1644,"high":1644,"low":1623,"close":1633,"change":818,"percent_change":374,"volume":1003,"transactions":9,"vwap":1633},"2025-09-30",5.79,{"date":1646,"open":1163,"high":1647,"low":1648,"close":1559,"change":704,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1559},"2025-09-29",5.95,5.735,1.23,54400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1561,"change":1089,"percent_change":1655,"volume":1193,"transactions":9,"vwap":1561},"2025-09-26",5.87,5.6,-3.73,{"date":1657,"open":1653,"high":1658,"low":1659,"close":1660,"change":677,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-09-25",6.09,5.672,5.9,1.37,92400,{"date":1664,"open":1610,"high":1622,"low":1665,"close":1666,"change":923,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-09-24",5.72,5.82,2.11,73100,{"date":1670,"open":1558,"high":1653,"low":1671,"close":1581,"change":427,"percent_change":142,"volume":1672,"transactions":9,"vwap":1581},"2025-09-23",5.58,57400,{"date":1674,"open":1582,"high":1572,"low":1595,"close":1565,"change":854,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1565},"2025-09-22",-2.42,55600,{"date":1678,"open":1679,"high":1679,"low":1602,"close":1617,"change":250,"percent_change":1523,"volume":1680,"transactions":9,"vwap":1617},"2025-09-19",6.08,69100,{"date":1682,"open":1559,"high":1683,"low":1627,"close":1163,"change":977,"percent_change":366,"volume":1684,"transactions":9,"vwap":1163},"2025-09-18",6.1,60100,{"date":1686,"open":1687,"high":1622,"low":1602,"close":1581,"change":693,"percent_change":1396,"volume":1688,"transactions":9,"vwap":1581},"2025-09-17",5.71,33700,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":987,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-09-16",6.04,5.793,5.86,-1.35,28800,{"date":1697,"open":1698,"high":1579,"low":1699,"close":1700,"change":854,"percent_change":1606,"volume":1701,"transactions":9,"vwap":1700},"2025-09-15",6.13,5.92,5.94,33200,{"date":1703,"open":1641,"high":1658,"low":1693,"close":1679,"change":1704,"percent_change":846,"volume":1705,"transactions":9,"vwap":1679},"2025-09-12",0.021,54900,{"date":1707,"open":1627,"high":1708,"low":1581,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-11",6.14,6.059,0.259,4.47,139500,{"date":1714,"open":1604,"high":1163,"low":1715,"close":1163,"change":1311,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1163},"2025-09-10",5.39,6.62,57000,{"date":1719,"open":1633,"high":1671,"low":1720,"close":1567,"change":733,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1567},"2025-09-09",5.42,-2.68,38000,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":307,"percent_change":1010,"volume":1728,"transactions":9,"vwap":1727},"2025-09-08",5.63,5.38,5.59,53700,{"date":1730,"open":1567,"high":1574,"low":1731,"close":1654,"change":107,"percent_change":1233,"volume":1732,"transactions":9,"vwap":1654},"2025-09-05",5.295,98600,{"date":1734,"open":1671,"high":1671,"low":1536,"close":1735,"change":417,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-04",5.36,-2.37,58600,{"date":1739,"open":1610,"high":1740,"low":1726,"close":919,"change":704,"percent_change":1741,"volume":1742,"transactions":9,"vwap":919},"2025-09-03",5.84,1.29,114700,{"date":1744,"open":1616,"high":1616,"low":1566,"close":1720,"change":987,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1720},"2025-09-02",-1.45,26200,{"date":1748,"open":1749,"high":1616,"low":1750,"close":1604,"change":82,"percent_change":728,"volume":1751,"transactions":9,"vwap":1604},"2025-08-29",5.47,5.31,60500,{"date":1753,"open":1623,"high":1623,"low":1754,"close":1735,"change":316,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1735},"2025-08-28",5.32,-0.74,56500,{"date":1758,"open":1567,"high":1623,"low":1759,"close":1760,"change":261,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-08-27",5.205,5.4,0.19,35400,{"date":1764,"open":1640,"high":1749,"low":1765,"close":1715,"change":733,"percent_change":1766,"volume":1148,"transactions":9,"vwap":1715},"2025-08-26",5.29,-2.71,{"date":1768,"open":1769,"high":1581,"low":1749,"close":1770,"change":885,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-08-25",5.67,5.54,-3.32,25000,{"date":1774,"open":1163,"high":1163,"low":1775,"close":1610,"change":20,"percent_change":1515,"volume":1776,"transactions":9,"vwap":1610},"2025-08-22",5.531,101600,{"date":1778,"open":1604,"high":1617,"low":1604,"close":1632,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1632},"2025-08-21",0.375,6.96,140500,{"date":1783,"open":1605,"high":1605,"low":1536,"close":1715,"change":334,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1715},"2025-08-20",0.37,73900,{"date":1787,"open":1611,"high":1725,"low":1536,"close":1566,"change":911,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1566},"2025-08-19",-3.76,101000,{"date":1791,"open":1611,"high":878,"low":1720,"close":1671,"change":894,"percent_change":839,"volume":1792,"transactions":9,"vwap":1671},"2025-08-18",30000,{"date":1794,"open":1654,"high":1740,"low":1715,"close":1795,"change":885,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-15",5.41,-3.39,43600,{"date":1799,"open":1558,"high":1163,"low":1800,"close":1654,"change":935,"percent_change":1801,"volume":1313,"transactions":9,"vwap":1654},"2025-08-14",5.35,1.63,{"date":1803,"open":1804,"high":1582,"low":1804,"close":1611,"change":102,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1611},"2025-08-13",5.08,10.64,277200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1809,"change":987,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1809},"2025-08-12",4.98,5.07,4.82,-1.58,53800,{"date":1815,"open":1800,"high":1800,"low":1816,"close":1542,"change":764,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1542},"2025-08-11",4.83,-3.8,108100,{"date":1820,"open":1821,"high":1822,"low":1543,"close":1823,"change":112,"percent_change":1824,"volume":615,"transactions":9,"vwap":1823},"2025-08-08",5.23,5.48,5.26,-3.13,{"date":1826,"open":1735,"high":1827,"low":1828,"close":1827,"change":704,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-07",5.43,5.15,1.31,42400,{"date":1832,"open":1720,"high":1827,"low":1833,"close":1735,"change":225,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1735},"2025-08-06",5.21,-1.83,28200,{"date":1837,"open":1604,"high":1595,"low":1765,"close":1640,"change":693,"percent_change":1838,"volume":1676,"transactions":9,"vwap":1640},"2025-08-05",-2.85,{"date":1840,"open":1550,"high":1665,"low":1623,"close":878,"change":923,"percent_change":241,"volume":1841,"transactions":9,"vwap":878},"2025-08-04",65800,{"date":1843,"open":1611,"high":1844,"low":1535,"close":1604,"change":1845,"percent_change":838,"volume":1846,"transactions":9,"vwap":1604},"2025-08-01",5.599,0.16,161900,{"date":1848,"open":1623,"high":1849,"low":1529,"close":1850,"change":704,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-07-31",5.469,5.34,1.33,144900,{"date":1854,"open":1581,"high":1581,"low":1543,"close":1536,"change":744,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1536},"2025-07-30",-4.36,156400,{"date":1858,"open":1621,"high":1859,"low":1795,"close":1611,"change":1447,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1611},"2025-07-29",5.89,-4.34,110500,{"date":1863,"open":1558,"high":1621,"low":1760,"close":1603,"change":704,"percent_change":1649,"volume":1864,"transactions":9,"vwap":1603},"2025-07-28",199000,{"date":1866,"open":1867,"high":1868,"low":1604,"close":1558,"change":509,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1558},"2025-07-25",6.43,6.459,-13,197500,{"date":1872,"open":1873,"high":1874,"low":1660,"close":1875,"change":935,"percent_change":244,"volume":1876,"transactions":9,"vwap":1875},"2025-07-24",6.33,6.6,6.54,434100,{"date":1878,"open":1660,"high":1879,"low":1611,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-07-23",6.45,0.65,11.21,154300,{"date":1884,"open":1708,"high":1708,"low":1885,"close":1163,"change":225,"percent_change":1391,"volume":1886,"transactions":9,"vwap":1163},"2025-07-22",5.016,192300,{"date":1888,"open":1889,"high":1890,"low":1617,"close":1660,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1660},"2025-07-21",6.73,6.75,-0.6,-9.23,174800,{"date":1895,"open":1890,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-07-18",6.785,6,6.5,-0.31,-4.55,104300,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-07-17",8.27,6.298,6.81,-0.91,-11.79,277400,{"date":1911,"open":1912,"high":177,"low":906,"close":1913,"change":188,"percent_change":1198,"volume":1914,"transactions":9,"vwap":1913},"2025-07-16",9.72,7.72,411600,{"date":1916,"open":1917,"high":1918,"low":906,"close":1918,"change":1919,"percent_change":936,"volume":841,"transactions":9,"vwap":1918},"2025-07-15",7.5,7.695,0.285,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-07-14",7.9,7.21,7.41,-0.535,-6.73,25600,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-07-11",8.34,7.75,7.945,-0.38,-4.56,6000,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-07-10",8.689,8.325,-0.125,-1.48,23800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":207,"percent_change":1949,"volume":826,"transactions":9,"vwap":1948},"2025-07-09",8.5,8.535,8.2,8.45,0.6,{"date":1951,"open":664,"high":1952,"low":528,"close":1953,"change":1949,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-08",9,8.4,7.69,44500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":903,"transactions":9,"vwap":1960},"2025-07-07",8.054,8.44,7.8,-0.218,-2.72,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-07-03",8.79,7.95,8.018,-1.032,-11.4,12000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":659,"transactions":9,"vwap":1976},"2025-07-02",9.46,9.53,8.99,9.05,-0.53,-5.53,{"date":1980,"open":1981,"high":1982,"low":1952,"close":1983,"change":982,"percent_change":1984,"volume":1935,"transactions":9,"vwap":1983},"2025-07-01",9.28,9.8,9.58,1.91,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-06-30",7.35,9.419,7.25,9.4,1.97,26.51,32900,{"date":1995,"open":1889,"high":1996,"low":1889,"close":664,"change":82,"percent_change":1997,"volume":1998,"transactions":9,"vwap":664},"2025-06-27",7.57,1.92,61600,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1469,"volume":2006,"transactions":9,"vwap":2004},"2025-06-26",7.07,7.33,7,7.29,0.28,14600,{"date":2008,"open":2009,"high":2009,"low":2010,"close":528,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":528},"2025-06-25",7.4,6.786,-0.355,-4.82,29300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-06-24",7.09,7.64,6.88,7.365,0.63,9.35,26300,{"date":2024,"open":2025,"high":2026,"low":1579,"close":2027,"change":2028,"percent_change":2029,"volume":1927,"transactions":9,"vwap":2027},"2025-06-23",6.42,6.78,6.735,1.045,18.37,{"date":2031,"open":1760,"high":1558,"low":1096,"close":1558,"change":307,"percent_change":1010,"volume":2032,"transactions":9,"vwap":1558},"2025-06-20",46500,{"date":2034,"open":2035,"high":2036,"low":1720,"close":1581,"change":693,"percent_change":1396,"volume":2037,"transactions":9,"vwap":1581},"2025-06-18",5.98,6.2,43010,{"date":2039,"open":1874,"high":2040,"low":1740,"close":1693,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1693},"2025-06-17",8,-1.24,-17.46,28560,{"date":2045,"open":895,"high":1922,"low":1874,"close":2046,"change":860,"percent_change":1147,"volume":2047,"transactions":9,"vwap":2046},"2025-06-16",7.1,11225,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":1567,"volume":2054,"transactions":9,"vwap":2051},"2025-06-13",7.16,7.36,6.92,0.38,3945,{"date":2056,"open":2026,"high":2009,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-06-12",6.7,6.98,-0.28,-3.86,3050,{"date":2063,"open":2064,"high":2065,"low":1874,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-11",6.76,7.26,0.8,12.38,1365,{"date":2070,"open":1344,"high":1344,"low":1596,"close":1344,"change":427,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1344},"2025-06-10",0.94,2010,{"date":2074,"open":2036,"high":1875,"low":2036,"close":2075,"change":152,"percent_change":2020,"volume":2076,"transactions":9,"vwap":2075},"2025-06-09",6.4,2370,{"date":2078,"open":1874,"high":1874,"low":2079,"close":2080,"change":677,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-06",6.24,6.36,1.27,9435,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":427,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-05",6.8,6.18,6.28,0.96,4685,{"date":2091,"open":2092,"high":2057,"low":2093,"close":2093,"change":1583,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-04",6.68,6.22,-4.6,7120,{"date":2097,"open":2026,"high":2026,"low":1362,"close":1362,"change":854,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1362},"2025-06-03",-2.1,4305,{"date":2101,"open":2085,"high":2018,"low":2102,"close":2102,"change":1845,"percent_change":342,"volume":2103,"transactions":9,"vwap":2102},"2025-06-02",6.66,9105,{"date":2105,"open":2106,"high":2003,"low":1429,"close":1898,"change":1089,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1898},"2025-05-30",6.94,-3.27,5215,{"date":2110,"open":2111,"high":2111,"low":1716,"close":895,"change":1010,"percent_change":2112,"volume":2113,"transactions":9,"vwap":895},"2025-05-29",6.9,-2.61,880,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2111,"change":1452,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2111},"2025-05-28",6.84,7.02,6.74,4.55,4575,{"date":2122,"open":2003,"high":2123,"low":1874,"close":1874,"change":268,"percent_change":268,"volume":2124,"transactions":9,"vwap":1874},"2025-05-27",7.34,9110,{"date":2126,"open":2035,"high":1874,"low":1700,"close":1874,"change":38,"percent_change":2127,"volume":1935,"transactions":9,"vwap":1874},"2025-05-23",9.63,{"date":2129,"open":2086,"high":2130,"low":1700,"close":2131,"change":693,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-05-22",6.44,6.02,-2.59,4820,{"date":2135,"open":1897,"high":2025,"low":1603,"close":2086,"change":982,"percent_change":838,"volume":2136,"transactions":9,"vwap":2086},"2025-05-21",3490,{"date":2138,"open":2139,"high":2075,"low":1654,"close":1897,"change":1583,"percent_change":291,"volume":2140,"transactions":9,"vwap":1897},"2025-05-20",6.16,7755,{"date":2142,"open":2080,"high":1874,"low":1654,"close":1579,"change":977,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1579},"2025-05-19",1.61,2290,{"date":2146,"open":1874,"high":1874,"low":1691,"close":2036,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2036},"2025-05-16",-0.4,-6.06,2830,{"date":2151,"open":2057,"high":2111,"low":2025,"close":1874,"change":764,"percent_change":1404,"volume":2152,"transactions":9,"vwap":1874},"2025-05-15",620,{"date":2154,"open":2036,"high":2085,"low":1679,"close":2085,"change":268,"percent_change":268,"volume":2155,"transactions":9,"vwap":2085},"2025-05-14",1745,{"date":2157,"open":2009,"high":2009,"low":2085,"close":2085,"change":1891,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2085},"2025-05-13",-8.11,1390,{"date":2161,"open":2162,"high":2009,"low":1654,"close":2009,"change":1198,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2009},"2025-05-12",7.08,4.52,33030,{"date":2166,"open":2167,"high":2009,"low":2057,"close":2162,"change":1523,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2162},"2025-05-09",7.28,-4.58,4330,{"date":2171,"open":2172,"high":2040,"low":2123,"close":459,"change":427,"percent_change":952,"volume":2173,"transactions":9,"vwap":459},"2025-05-08",7.56,10240,{"date":2175,"open":2064,"high":2009,"low":1898,"close":2051,"change":1311,"percent_change":1552,"volume":2176,"transactions":9,"vwap":2051},"2025-05-07",6725,{"date":2178,"open":2179,"high":2003,"low":2026,"close":2003,"change":107,"percent_change":1087,"volume":2180,"transactions":9,"vwap":2003},"2025-05-06",6.86,1535,{"date":2182,"open":2080,"high":2003,"low":2080,"close":2064,"change":1311,"percent_change":878,"volume":2183,"transactions":9,"vwap":2064},"2025-05-05",10855,{"date":2185,"open":1596,"high":2075,"low":1708,"close":2075,"change":268,"percent_change":268,"volume":2186,"transactions":9,"vwap":2075},"2025-05-02",915,{"date":2188,"open":2093,"high":1344,"low":2139,"close":2075,"change":977,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2075},"2025-05-01",1.59,6800,{"date":2192,"open":2075,"high":1898,"low":2131,"close":1579,"change":250,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1579},"2025-04-30",-0.32,3200,{"date":2196,"open":1344,"high":1344,"low":2079,"close":2197,"change":334,"percent_change":1198,"volume":2198,"transactions":9,"vwap":2197},"2025-04-29",6.32,6520,{"date":2200,"open":2197,"high":2197,"low":2201,"close":1579,"change":268,"percent_change":268,"volume":2202,"transactions":9,"vwap":1579},"2025-04-28",6.12,685,{"date":2204,"open":1579,"high":1344,"low":1579,"close":1579,"change":268,"percent_change":268,"volume":2205,"transactions":9,"vwap":1579},"2025-04-25",2000,{"date":181,"open":2036,"high":1579,"low":1572,"close":1579,"change":977,"percent_change":2143,"volume":2207,"transactions":9,"vwap":1579},11605]