[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACTG":3,"homepage-market-summary":29,"stock-historical-ACTG":170},{"ticker":4,"date":5,"profile":6,"quote":14},"ACTG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Acacia Research Corporation","Nasdaq",null,"PATENT OWNERS & LESSORS","Acacia Research Corp is focused on acquiring and operating businesses across the industrial, energy, and technology sectors where it believes it can leverage its expertise, capital base, and deep industry relationships to drive value. The company has four reportable business segments: Intellectual Property Operations, Industrial Operations, Energy Operations, and Manufacturing Operations. It derives revenue from the Intellectual Property Operations segment. Geographically, it operates in the Americas, Europe, the Middle East and Africa, China, India, and Asia-Pacific.","986","New York, NY",{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.36,4.3,4.2501,4.31,0.05,1.16,213546.538091,2216,4.2959,47.24,0.95999998,323139.00282337813,7.3,5985,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":19,"pct_change":45,"is_up":38,"sparkline":71,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":38,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},5.27,2.8,230701,84205931.897918,49.32,"2025-04-21",[182,183,192,201,207,216,226,233,240,249,257,266,273,282,292,299,306,311,319,326,336,344,351,358,364,371,376,381,386,392,398,407,416,425,431,439,447,455,466,475,483,492,499,506,514,521,528,535,542,548,553,560,567,573,578,582,587,591,594,598,603,606,610,613,620,624,628,631,634,637,643,649,654,659,663,667,671,674,677,682,686,689,693,697,701,706,709,713,716,719,722,726,729,732,736,740,744,747,750,754,757,760,766,773,780,787,793,800,806,810,816,821,827,830,835,840,845,849,853,856,860,865,869,875,880,885,889,892,896,899,904,907,911,915,919,923,926,930,934,938,942,946,951,958,966,974,979,984,990,995,999,1004,1009,1015,1020,1023,1027,1031,1035,1042,1047,1051,1056,1061,1065,1070,1074,1079,1083,1088,1093,1099,1102,1106,1111,1115,1119,1124,1130,1135,1139,1143,1150,1157,1165,1173,1176,1182,1185,1190,1193,1197,1201,1205,1210,1214,1218,1222,1226,1230,1235,1239,1243,1246,1250,1253,1257,1261,1265,1268,1272,1275,1277,1281,1286,1292,1298,1302,1307,1311,1316,1319,1323,1327,1331,1335,1340,1347,1354,1359,1364,1369,1374,1380,1384,1387,1391,1395,1399,1403,1407,1411,1415,1420,1425,1429,1433,1436,1440,1444,1450,1455,1460,1463,1466,1470,1474,1477,1481,1484,1488,1492,1495,1498,1502,1506,1510,1515,1518,1521,1524,1528,1531,1535,1538,1542,1544,1547,1550,1554,1558,1562,1565,1568,1572,1576,1580,1584,1587,1591,1595,1600,1603,1606,1610,1614,1618,1622,1626,1629,1632,1636,1640,1644,1648,1651,1655,1658,1662,1665,1670,1674,1677,1681,1684,1688,1692,1696,1700,1704,1707,1711,1713,1717,1721,1724,1727,1730,1733,1736,1738,1741,1744,1747,1751,1755,1758,1762,1764,1766,1768,1771,1774,1778,1781,1785,1788,1791,1795,1798,1801,1806,1811,1818,1823,1829,1834,1838,1843,1846,1848,1851,1855,1859,1865],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":16,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",4.34,4.38,-0.02,-0.46,126443.643,1801,4.3179,{"date":193,"open":194,"high":185,"low":195,"close":196,"change":164,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",4.29,4.275,4.33,0.7,156057.647005,2797,4.3156,{"date":202,"open":185,"high":185,"low":203,"close":16,"change":164,"percent_change":197,"volume":204,"transactions":205,"vwap":206},"2026-09-28",4.258,144292.587122,1882,4.3018,{"date":208,"open":16,"high":209,"low":210,"close":211,"change":212,"percent_change":148,"volume":213,"transactions":214,"vwap":215},"2026-09-25",4.43,4.265,4.27,-0.04,96678.69486,1562,4.2833,{"date":217,"open":218,"high":219,"low":220,"close":18,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",4.32,4.335,4.26,-0.01,-0.23,156259.673821,1832,4.3017,{"date":227,"open":185,"high":228,"low":229,"close":218,"change":187,"percent_change":188,"volume":230,"transactions":231,"vwap":232},"2026-09-23",4.39,4.23,215359.840043,2137,4.2927,{"date":234,"open":186,"high":235,"low":236,"close":185,"change":187,"percent_change":188,"volume":237,"transactions":238,"vwap":239},"2026-09-22",4.415,4.295,399962.0213,3528,4.3273,{"date":241,"open":242,"high":242,"low":243,"close":15,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",4.5,4.35,-0.15,-3.33,171661.340612,3001,4.3869,{"date":250,"open":251,"high":251,"low":228,"close":252,"change":187,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",4.53,4.51,-0.44,494324.709234,3274,4.4916,{"date":258,"open":259,"high":260,"low":261,"close":251,"change":221,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",4.56,4.57,4.52,-0.22,132094.80945,2059,4.5435,{"date":267,"open":260,"high":268,"low":261,"close":269,"change":187,"percent_change":253,"volume":270,"transactions":271,"vwap":272},"2026-09-16",4.61,4.54,175099.395538,2697,4.5443,{"date":274,"open":259,"high":275,"low":276,"close":259,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",4.6,4.470832,0.08,1.79,145290.442444,2417,4.5426,{"date":283,"open":259,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",4.609,4.47,4.48,-0.09,-1.97,151421.746164,2371,4.5059,{"date":293,"open":268,"high":268,"low":294,"close":260,"change":295,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",4.55,0,188723.9473,2385,4.5686,{"date":300,"open":294,"high":275,"low":294,"close":260,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",0.01,0.22,177781.1047,2160,4.5689,{"date":307,"open":251,"high":275,"low":251,"close":259,"change":295,"percent_change":295,"volume":308,"transactions":309,"vwap":310},"2026-09-09",139384.007744,2001,4.5599,{"date":312,"open":294,"high":313,"low":252,"close":259,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",4.59,0.02,0.44,167215.472124,2148,4.5637,{"date":320,"open":252,"high":321,"low":242,"close":269,"change":164,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-04",4.545,0.67,132843.8593,1449,4.5297,{"date":327,"open":328,"high":329,"low":330,"close":252,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",4.605,4.665,4.49,-0.12,-2.59,202008.315094,2418,4.5492,{"date":337,"open":269,"high":338,"low":269,"close":339,"change":104,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-02",4.65,4.63,2.43,188829.414896,2716,4.6146,{"date":345,"open":346,"high":259,"low":228,"close":261,"change":277,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",4.41,1.8,247109.4901,2378,4.5123,{"date":352,"open":330,"high":252,"low":186,"close":353,"change":114,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-31",4.44,-0.67,197247.702855,2014,4.4387,{"date":359,"open":252,"high":252,"low":285,"close":285,"change":187,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-28",-0.45,110427.54479,1489,4.4817,{"date":365,"open":286,"high":366,"low":367,"close":330,"change":295,"percent_change":295,"volume":368,"transactions":369,"vwap":370},"2026-08-27",4.505,4.46,62651.889107,1327,4.4859,{"date":372,"open":242,"high":261,"low":285,"close":330,"change":221,"percent_change":262,"volume":373,"transactions":374,"vwap":375},"2026-08-26",112794.865548,1914,4.4911,{"date":377,"open":252,"high":294,"low":242,"close":242,"change":221,"percent_change":262,"volume":378,"transactions":379,"vwap":380},"2026-08-25",94033.639346,1984,4.515,{"date":382,"open":242,"high":260,"low":286,"close":252,"change":295,"percent_change":295,"volume":383,"transactions":384,"vwap":385},"2026-08-24",215803.270827,2817,4.5061,{"date":387,"open":261,"high":388,"low":285,"close":252,"change":295,"percent_change":295,"volume":389,"transactions":390,"vwap":391},"2026-08-21",4.555,216693.9319,2156,4.5019,{"date":393,"open":261,"high":294,"low":242,"close":252,"change":212,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-20",-0.88,129074.079125,2309,4.5159,{"date":399,"open":400,"high":401,"low":402,"close":294,"change":331,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",4.69,4.72,4.535,-2.57,202568.523644,3535,4.5902,{"date":408,"open":409,"high":410,"low":275,"close":411,"change":221,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-18",4.66,4.75,4.67,-0.21,283740.579805,2651,4.6714,{"date":417,"open":260,"high":418,"low":252,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-17",4.685,4.68,0.09,1.96,315712.213149,3488,4.6098,{"date":426,"open":275,"high":427,"low":252,"close":313,"change":221,"percent_change":262,"volume":428,"transactions":429,"vwap":430},"2026-08-14",4.635,261995.37233,3563,4.5872,{"date":432,"open":409,"high":400,"low":433,"close":275,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-13",4.565,-0.06,-1.29,173202.12082,2490,4.608,{"date":440,"open":441,"high":418,"low":442,"close":409,"change":52,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-12",4.62,4.585,0.87,327453.826647,3736,4.6505,{"date":448,"open":410,"high":449,"low":450,"close":441,"change":244,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-11",4.8,4.58,-3.14,429194.959752,4791,4.6462,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-10",4.83,4.875,4.705,4.77,-0.05,-1.04,386278.836843,4477,4.7998,{"date":467,"open":401,"high":457,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",4.625,4.82,0.15,3.21,275534.903155,4090,4.7542,{"date":476,"open":294,"high":477,"low":294,"close":411,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",4.825,0.13,2.86,400604.633829,4622,4.697,{"date":484,"open":485,"high":486,"low":242,"close":269,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",4.98,4.99,-0.07,-1.52,681043.704939,8233,4.6783,{"date":493,"open":441,"high":494,"low":260,"close":268,"change":187,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",4.73,-0.43,212610.69252,2757,4.6169,{"date":500,"open":353,"high":501,"low":353,"close":339,"change":502,"percent_change":252,"volume":503,"transactions":504,"vwap":505},"2026-08-03",4.645,0.2,248625.719299,2829,4.5474,{"date":507,"open":508,"high":285,"low":509,"close":209,"change":314,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",4.45,4.365,0.45,132067.447266,1851,4.4057,{"date":515,"open":252,"high":261,"low":346,"close":346,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",-0.11,-2.43,157807.926448,1917,4.4341,{"date":522,"open":523,"high":524,"low":286,"close":261,"change":516,"percent_change":525,"volume":526,"transactions":527,"vwap":269},"2026-07-29",4.64,4.709,-2.38,256628.07258,3247,{"date":529,"open":409,"high":530,"low":531,"close":339,"change":295,"percent_change":295,"volume":532,"transactions":533,"vwap":534},"2026-07-28",4.715,4.615,164016.499717,2686,4.6531,{"date":536,"open":411,"high":494,"low":537,"close":339,"change":114,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",4.575,-0.64,222067.131533,2883,4.6273,{"date":543,"open":338,"high":400,"low":544,"close":409,"change":52,"percent_change":443,"volume":545,"transactions":546,"vwap":547},"2026-07-24",4.618,183123.573419,2453,4.6591,{"date":549,"open":261,"high":338,"low":261,"close":441,"change":19,"percent_change":78,"volume":550,"transactions":551,"vwap":552},"2026-07-23",115802.204482,1922,4.6116,{"date":554,"open":313,"high":555,"low":269,"close":260,"change":114,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",4.6366,-0.65,195273.041301,2854,4.5783,{"date":561,"open":269,"high":477,"low":269,"close":275,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",0.06,1.32,323593.503658,3201,4.6951,{"date":568,"open":251,"high":259,"low":569,"close":269,"change":295,"percent_change":295,"volume":570,"transactions":571,"vwap":572},"2026-07-20",4.465,240770.787342,3799,4.5249,{"date":574,"open":353,"high":294,"low":353,"close":269,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":269},"2026-07-17",0.07,1.57,292900,{"date":579,"open":508,"high":242,"low":580,"close":285,"change":314,"percent_change":510,"volume":581,"transactions":9,"vwap":285},"2026-07-16",4.42,196800,{"date":583,"open":228,"high":508,"low":584,"close":508,"change":277,"percent_change":585,"volume":586,"transactions":9,"vwap":508},"2026-07-15",4.37,1.83,131500,{"date":588,"open":251,"high":251,"low":584,"close":584,"change":212,"percent_change":589,"volume":590,"transactions":9,"vwap":584},"2026-07-14",-0.91,135700,{"date":592,"open":580,"high":353,"low":584,"close":346,"change":221,"percent_change":222,"volume":593,"transactions":9,"vwap":346},"2026-07-13",112800,{"date":595,"open":196,"high":508,"low":194,"close":580,"change":52,"percent_change":596,"volume":597,"transactions":9,"vwap":580},"2026-07-10",0.91,515900,{"date":599,"open":353,"high":252,"low":218,"close":186,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":186},"2026-07-09",-0.08,-1.79,694600,{"date":604,"open":508,"high":260,"low":580,"close":367,"change":301,"percent_change":302,"volume":605,"transactions":9,"vwap":367},"2026-07-08",154900,{"date":607,"open":251,"high":259,"low":186,"close":508,"change":461,"percent_change":608,"volume":609,"transactions":9,"vwap":508},"2026-07-07",-1.11,293800,{"date":611,"open":251,"high":294,"low":286,"close":242,"change":212,"percent_change":394,"volume":612,"transactions":9,"vwap":242},"2026-07-06",214900,{"date":614,"open":615,"high":616,"low":269,"close":269,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":269},"2026-07-02",4.7,4.76,-0.16,-3.4,183200,{"date":621,"open":411,"high":410,"low":339,"close":615,"change":52,"percent_change":622,"volume":623,"transactions":9,"vwap":615},"2026-07-01",0.86,184600,{"date":625,"open":409,"high":626,"low":339,"close":409,"change":295,"percent_change":295,"volume":627,"transactions":9,"vwap":409},"2026-06-30",4.71,221100,{"date":629,"open":400,"high":401,"low":441,"close":409,"change":114,"percent_change":538,"volume":630,"transactions":9,"vwap":409},"2026-06-29",334100,{"date":632,"open":626,"high":460,"low":409,"close":400,"change":221,"percent_change":412,"volume":633,"transactions":9,"vwap":400},"2026-06-26",786700,{"date":635,"open":615,"high":410,"low":400,"close":615,"change":295,"percent_change":295,"volume":636,"transactions":9,"vwap":615},"2026-06-25",129700,{"date":638,"open":639,"high":640,"low":400,"close":615,"change":287,"percent_change":641,"volume":642,"transactions":9,"vwap":615},"2026-06-24",4.78,4.85,-1.88,186100,{"date":644,"open":645,"high":646,"low":494,"close":647,"change":19,"percent_change":99,"volume":648,"transactions":9,"vwap":647},"2026-06-23",4.74,4.92,4.79,298800,{"date":650,"open":640,"high":651,"low":645,"close":645,"change":331,"percent_change":652,"volume":653,"transactions":9,"vwap":645},"2026-06-22",4.87,-2.47,172200,{"date":655,"open":410,"high":651,"low":494,"close":656,"change":470,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-18",4.86,3.18,256400,{"date":660,"open":411,"high":645,"low":523,"close":626,"change":164,"percent_change":661,"volume":662,"transactions":9,"vwap":626},"2026-06-17",0.64,239000,{"date":664,"open":626,"high":665,"low":419,"close":419,"change":187,"percent_change":495,"volume":666,"transactions":9,"vwap":419},"2026-06-16",4.84,491000,{"date":668,"open":615,"high":626,"low":523,"close":615,"change":314,"percent_change":669,"volume":670,"transactions":9,"vwap":615},"2026-06-15",0.43,199200,{"date":672,"open":411,"high":615,"low":523,"close":419,"change":314,"percent_change":669,"volume":673,"transactions":9,"vwap":419},"2026-06-12",222600,{"date":675,"open":626,"high":645,"low":339,"close":409,"change":295,"percent_change":295,"volume":676,"transactions":9,"vwap":409},"2026-06-11",210600,{"date":678,"open":645,"high":679,"low":409,"close":409,"change":487,"percent_change":680,"volume":681,"transactions":9,"vwap":409},"2026-06-10",4.81,-1.48,211800,{"date":683,"open":338,"high":460,"low":338,"close":494,"change":420,"percent_change":684,"volume":685,"transactions":9,"vwap":494},"2026-06-09",1.94,342000,{"date":687,"open":441,"high":494,"low":441,"close":523,"change":314,"percent_change":669,"volume":688,"transactions":9,"vwap":523},"2026-06-08",219000,{"date":690,"open":400,"high":401,"low":450,"close":441,"change":600,"percent_change":691,"volume":692,"transactions":9,"vwap":441},"2026-06-05",-1.7,293900,{"date":694,"open":338,"high":410,"low":441,"close":615,"change":562,"percent_change":695,"volume":696,"transactions":9,"vwap":615},"2026-06-04",1.29,227900,{"date":698,"open":410,"high":410,"low":441,"close":523,"change":287,"percent_change":699,"volume":700,"transactions":9,"vwap":523},"2026-06-03",-1.9,234000,{"date":702,"open":268,"high":639,"low":275,"close":494,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":494},"2026-06-02",0.1,2.16,250600,{"date":707,"open":441,"high":400,"low":313,"close":339,"change":187,"percent_change":495,"volume":708,"transactions":9,"vwap":339},"2026-06-01",180200,{"date":710,"open":400,"high":400,"low":441,"close":338,"change":461,"percent_change":711,"volume":712,"transactions":9,"vwap":338},"2026-05-29",-1.06,238100,{"date":714,"open":409,"high":616,"low":523,"close":615,"change":164,"percent_change":661,"volume":715,"transactions":9,"vwap":615},"2026-05-28",142100,{"date":717,"open":338,"high":494,"low":523,"close":411,"change":314,"percent_change":669,"volume":718,"transactions":9,"vwap":411},"2026-05-27",180800,{"date":720,"open":409,"high":400,"low":450,"close":338,"change":221,"percent_change":412,"volume":721,"transactions":9,"vwap":338},"2026-05-26",196500,{"date":723,"open":275,"high":411,"low":260,"close":409,"change":277,"percent_change":724,"volume":725,"transactions":9,"vwap":409},"2026-05-22",1.75,192400,{"date":727,"open":260,"high":275,"low":252,"close":450,"change":221,"percent_change":262,"volume":728,"transactions":9,"vwap":450},"2026-05-21",155700,{"date":730,"open":260,"high":338,"low":259,"close":313,"change":295,"percent_change":295,"volume":731,"transactions":9,"vwap":313},"2026-05-20",154000,{"date":733,"open":275,"high":523,"low":450,"close":313,"change":461,"percent_change":734,"volume":735,"transactions":9,"vwap":313},"2026-05-19",-1.08,195600,{"date":737,"open":450,"high":401,"low":259,"close":523,"change":562,"percent_change":738,"volume":739,"transactions":9,"vwap":523},"2026-05-18",1.31,319500,{"date":741,"open":338,"high":338,"low":261,"close":450,"change":287,"percent_change":742,"volume":743,"transactions":9,"vwap":450},"2026-05-15",-1.93,179900,{"date":745,"open":401,"high":410,"low":523,"close":411,"change":461,"percent_change":711,"volume":746,"transactions":9,"vwap":411},"2026-05-14",227400,{"date":748,"open":411,"high":645,"low":409,"close":401,"change":164,"percent_change":661,"volume":749,"transactions":9,"vwap":401},"2026-05-13",232600,{"date":751,"open":441,"high":615,"low":268,"close":400,"change":19,"percent_change":752,"volume":753,"transactions":9,"vwap":400},"2026-05-12",1.08,240000,{"date":755,"open":339,"high":639,"low":251,"close":523,"change":187,"percent_change":495,"volume":756,"transactions":9,"vwap":523},"2026-05-11",335200,{"date":758,"open":615,"high":616,"low":260,"close":409,"change":461,"percent_change":711,"volume":759,"transactions":9,"vwap":409},"2026-05-08",277400,{"date":761,"open":457,"high":762,"low":252,"close":626,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":626},"2026-05-07",4.88,-0.36,-7.1,550400,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":461,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-06",5.14,5.06,5.07,-0.98,294100,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":212,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-05",5.19,5.22,5.12,-0.78,212000,{"date":781,"open":782,"high":175,"low":783,"close":784,"change":164,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-04",5.13,5.11,5.16,0.58,244100,{"date":788,"open":789,"high":768,"low":790,"close":782,"change":19,"percent_change":791,"volume":792,"transactions":9,"vwap":782},"2026-05-01",5.08,5.05,0.98,184400,{"date":794,"open":795,"high":783,"low":796,"close":789,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":789},"2026-04-30",4.94,4.91,0.12,2.42,279700,{"date":801,"open":796,"high":802,"low":803,"close":804,"change":301,"percent_change":502,"volume":805,"transactions":9,"vwap":804},"2026-04-29",5,4.9,4.96,194900,{"date":807,"open":795,"high":485,"low":646,"close":808,"change":314,"percent_change":65,"volume":809,"transactions":9,"vwap":808},"2026-04-28",4.95,160200,{"date":811,"open":640,"high":812,"low":640,"close":813,"change":575,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-04-27",4.97,4.93,1.44,165100,{"date":817,"open":679,"high":818,"low":494,"close":656,"change":164,"percent_change":819,"volume":820,"transactions":9,"vwap":656},"2026-04-24",4.89,0.62,144400,{"date":822,"open":486,"high":823,"low":639,"close":457,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":457},"2026-04-23",5.01,-0.14,-2.82,346900,{"date":828,"open":795,"high":485,"low":813,"close":812,"change":164,"percent_change":143,"volume":829,"transactions":9,"vwap":812},"2026-04-22",141700,{"date":831,"open":485,"high":832,"low":796,"close":795,"change":114,"percent_change":833,"volume":834,"transactions":9,"vwap":795},"2026-04-21",5.04,-0.6,243300,{"date":836,"open":823,"high":837,"low":812,"close":812,"change":461,"percent_change":838,"volume":839,"transactions":9,"vwap":812},"2026-04-20",5.1,-1,225300,{"date":841,"open":832,"high":790,"low":813,"close":842,"change":164,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-17",5.02,0.6,269700,{"date":846,"open":646,"high":842,"low":818,"close":486,"change":562,"percent_change":847,"volume":848,"transactions":9,"vwap":486},"2026-04-16",1.22,246100,{"date":850,"open":796,"high":790,"low":762,"close":813,"change":187,"percent_change":851,"volume":852,"transactions":9,"vwap":813},"2026-04-15",-0.4,138500,{"date":854,"open":802,"high":789,"low":813,"close":808,"change":461,"percent_change":838,"volume":855,"transactions":9,"vwap":808},"2026-04-14",184700,{"date":857,"open":656,"high":769,"low":457,"close":802,"change":703,"percent_change":858,"volume":859,"transactions":9,"vwap":802},"2026-04-13",2.04,249500,{"date":861,"open":769,"high":862,"low":762,"close":803,"change":617,"percent_change":863,"volume":864,"transactions":9,"vwap":803},"2026-04-10",5.17,-3.16,142400,{"date":866,"open":842,"high":777,"low":795,"close":769,"change":562,"percent_change":867,"volume":868,"transactions":9,"vwap":769},"2026-04-09",1.2,443100,{"date":870,"open":871,"high":776,"low":808,"close":802,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":802},"2026-04-08",5.2,-0.13,-2.53,336800,{"date":876,"open":842,"high":877,"low":802,"close":782,"change":104,"percent_change":878,"volume":879,"transactions":9,"vwap":782},"2026-04-07",5.18,2.19,313200,{"date":881,"open":804,"high":882,"low":813,"close":842,"change":314,"percent_change":883,"volume":884,"transactions":9,"vwap":842},"2026-04-06",5.03,0.4,139700,{"date":886,"open":651,"high":823,"low":457,"close":802,"change":277,"percent_change":887,"volume":888,"transactions":9,"vwap":802},"2026-04-02",1.63,216600,{"date":890,"open":469,"high":804,"low":679,"close":646,"change":104,"percent_change":891,"volume":759,"transactions":9,"vwap":646},"2026-04-01",2.29,{"date":893,"open":762,"high":796,"low":639,"close":679,"change":114,"percent_change":894,"volume":895,"transactions":9,"vwap":679},"2026-03-31",-0.62,216900,{"date":897,"open":803,"high":802,"low":639,"close":665,"change":295,"percent_change":295,"volume":898,"transactions":9,"vwap":665},"2026-03-30",418700,{"date":900,"open":486,"high":486,"low":460,"close":665,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":665},"2026-03-27",-0.18,-3.59,375300,{"date":905,"open":485,"high":789,"low":485,"close":842,"change":187,"percent_change":851,"volume":906,"transactions":9,"vwap":842},"2026-03-26",261100,{"date":908,"open":909,"high":837,"low":486,"close":832,"change":295,"percent_change":295,"volume":910,"transactions":9,"vwap":832},"2026-03-25",5.09,351400,{"date":912,"open":803,"high":777,"low":762,"close":832,"change":478,"percent_change":913,"volume":914,"transactions":9,"vwap":832},"2026-03-24",2.65,433200,{"date":916,"open":803,"high":812,"low":656,"close":796,"change":562,"percent_change":917,"volume":918,"transactions":9,"vwap":796},"2026-03-23",1.24,228000,{"date":920,"open":813,"high":804,"low":679,"close":640,"change":487,"percent_change":921,"volume":922,"transactions":9,"vwap":640},"2026-03-20",-1.42,599500,{"date":924,"open":808,"high":832,"low":762,"close":646,"change":331,"percent_change":525,"volume":925,"transactions":9,"vwap":646},"2026-03-19",302500,{"date":927,"open":769,"high":928,"low":486,"close":832,"change":295,"percent_change":295,"volume":929,"transactions":9,"vwap":832},"2026-03-18",5.21,509200,{"date":931,"open":808,"high":790,"low":646,"close":832,"change":104,"percent_change":932,"volume":933,"transactions":9,"vwap":832},"2026-03-17",2.23,491900,{"date":935,"open":762,"high":485,"low":449,"close":813,"change":19,"percent_change":936,"volume":937,"transactions":9,"vwap":813},"2026-03-16",1.02,598300,{"date":939,"open":818,"high":485,"low":410,"close":762,"change":301,"percent_change":940,"volume":941,"transactions":9,"vwap":762},"2026-03-13",0.21,452400,{"date":943,"open":790,"high":782,"low":411,"close":651,"change":872,"percent_change":944,"volume":945,"transactions":9,"vwap":651},"2026-03-12",-2.6,897800,{"date":947,"open":259,"high":837,"low":242,"close":802,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":802},"2026-03-11",0.85,20.48,2766200,{"date":952,"open":953,"high":220,"low":954,"close":955,"change":52,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-10",4.06,4.05,4.15,0.97,159200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":164,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-09",4.02,4.12,3.84,4.11,0.74,486700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":212,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-03-06",4.04,4.14,3.97,4.08,-0.97,210000,{"date":975,"open":955,"high":976,"low":961,"close":961,"change":487,"percent_change":977,"volume":978,"transactions":9,"vwap":961},"2026-03-05",4.21,-1.67,96100,{"date":980,"open":955,"high":220,"low":955,"close":981,"change":562,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-04",4.19,1.45,257900,{"date":985,"open":954,"high":986,"low":987,"close":988,"change":295,"percent_change":295,"volume":989,"transactions":9,"vwap":988},"2026-03-03",4.2,3.98,4.13,372600,{"date":991,"open":988,"high":992,"low":960,"close":988,"change":434,"percent_change":993,"volume":994,"transactions":9,"vwap":988},"2026-03-02",4.16,-1.43,357500,{"date":996,"open":955,"high":218,"low":961,"close":981,"change":301,"percent_change":997,"volume":998,"transactions":9,"vwap":981},"2026-02-27",0.24,232400,{"date":1000,"open":953,"high":986,"low":1001,"close":1002,"change":104,"percent_change":1003,"volume":735,"transactions":9,"vwap":1002},"2026-02-26",4.03,4.18,2.7,{"date":1005,"open":954,"high":971,"low":1006,"close":1007,"change":52,"percent_change":129,"volume":1008,"transactions":9,"vwap":1007},"2026-02-25",3.99,4.07,64700,{"date":1010,"open":954,"high":1011,"low":1012,"close":1001,"change":221,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1001},"2026-02-24",4.1,4,-0.25,198500,{"date":1016,"open":961,"high":1017,"low":960,"close":968,"change":331,"percent_change":1018,"volume":1019,"transactions":9,"vwap":968},"2026-02-23",4.17,-2.88,232300,{"date":1021,"open":988,"high":229,"low":1007,"close":992,"change":52,"percent_change":956,"volume":1022,"transactions":9,"vwap":992},"2026-02-20",275300,{"date":1024,"open":954,"high":955,"low":1001,"close":961,"change":562,"percent_change":1025,"volume":1026,"transactions":9,"vwap":961},"2026-02-19",1.48,251100,{"date":1028,"open":1012,"high":971,"low":1012,"close":953,"change":562,"percent_change":1029,"volume":1030,"transactions":9,"vwap":953},"2026-02-18",1.5,171000,{"date":1032,"open":960,"high":968,"low":1033,"close":1012,"change":221,"percent_change":1013,"volume":1034,"transactions":9,"vwap":1012},"2026-02-17",3.93,126500,{"date":1036,"open":1037,"high":1011,"low":1038,"close":1039,"change":52,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-13",3.95,3.94,4.01,1.01,125500,{"date":1043,"open":971,"high":971,"low":1044,"close":970,"change":287,"percent_change":1045,"volume":1046,"transactions":9,"vwap":970},"2026-02-12",3.89,-2.22,178300,{"date":1048,"open":963,"high":955,"low":1038,"close":953,"change":461,"percent_change":1049,"volume":1050,"transactions":9,"vwap":953},"2026-02-11",-1.22,213700,{"date":1052,"open":1002,"high":1053,"low":963,"close":963,"change":212,"percent_change":1054,"volume":1055,"transactions":9,"vwap":963},"2026-02-10",4.25,-0.96,224300,{"date":1057,"open":1058,"high":194,"low":955,"close":955,"change":461,"percent_change":1059,"volume":1060,"transactions":9,"vwap":955},"2026-02-09",4.22,-1.19,199700,{"date":1062,"open":1001,"high":211,"low":1001,"close":986,"change":940,"percent_change":1063,"volume":1064,"transactions":9,"vwap":986},"2026-02-06",5.26,470300,{"date":1066,"open":1012,"high":1011,"low":1067,"close":1006,"change":461,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1006},"2026-02-05",3.96,-1.24,489000,{"date":1071,"open":1012,"high":963,"low":970,"close":968,"change":562,"percent_change":1072,"volume":1073,"transactions":9,"vwap":968},"2026-02-04",1.51,227800,{"date":1075,"open":1076,"high":963,"low":970,"close":987,"change":287,"percent_change":1077,"volume":1078,"transactions":9,"vwap":987},"2026-02-03",4.09,-2.21,187100,{"date":1080,"open":1006,"high":1011,"low":970,"close":1007,"change":420,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1007},"2026-02-02",2.26,246800,{"date":1084,"open":1085,"high":1012,"low":1086,"close":987,"change":52,"percent_change":936,"volume":1087,"transactions":9,"vwap":987},"2026-01-30",3.9,3.87,263800,{"date":1089,"open":1090,"high":1006,"low":1090,"close":1038,"change":104,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1038},"2026-01-29",3.83,2.87,286600,{"date":1094,"open":1033,"high":1037,"low":1095,"close":1090,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1090},"2026-01-28",3.82,-0.1,-2.54,73700,{"date":1100,"open":1033,"high":1067,"low":1085,"close":1033,"change":221,"percent_change":1013,"volume":1101,"transactions":9,"vwap":1033},"2026-01-27",67100,{"date":1103,"open":1067,"high":987,"low":1085,"close":1038,"change":187,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1038},"2026-01-26",-0.51,87800,{"date":1107,"open":1012,"high":954,"low":1108,"close":1067,"change":461,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1067},"2026-01-23",3.92,-1.25,138600,{"date":1112,"open":1012,"high":968,"low":1067,"close":1039,"change":301,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1039},"2026-01-22",0.25,173600,{"date":1116,"open":1038,"high":954,"low":1038,"close":1012,"change":575,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1012},"2026-01-21",1.78,263000,{"date":1120,"open":1121,"high":1037,"low":1121,"close":1033,"change":797,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1033},"2026-01-20",3.77,3.15,199300,{"date":1125,"open":1121,"high":962,"low":1126,"close":1127,"change":52,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-16",3.7,3.81,1.06,120500,{"date":1131,"open":962,"high":962,"low":1132,"close":1121,"change":461,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1121},"2026-01-15",3.74,-1.31,164700,{"date":1136,"open":1090,"high":1033,"low":1127,"close":1095,"change":221,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1095},"2026-01-14",-0.26,175300,{"date":1140,"open":1085,"high":1037,"low":1141,"close":1090,"change":487,"percent_change":601,"volume":1142,"transactions":9,"vwap":1090},"2026-01-13",3.79,265600,{"date":1144,"open":1145,"high":1038,"low":1146,"close":1085,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1085},"2026-01-12",3.75,3.73,0.14,3.72,247300,{"date":1151,"open":1152,"high":1141,"low":1153,"close":1154,"change":797,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-01-09",3.65,3.6,3.76,3.3,194700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":420,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-01-08",3.54,3.67,3.5,3.64,2.54,167300,{"date":1166,"open":1167,"high":1148,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-01-07",3.71,3.49,3.55,-0.17,-4.57,249100,{"date":1174,"open":1152,"high":1132,"low":1162,"close":1148,"change":420,"percent_change":77,"volume":1175,"transactions":9,"vwap":1148},"2026-01-06",134800,{"date":1177,"open":1146,"high":1178,"low":1179,"close":1179,"change":516,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-05",3.78,3.63,-2.94,79600,{"date":1183,"open":1154,"high":1141,"low":1148,"close":1132,"change":295,"percent_change":295,"volume":1184,"transactions":9,"vwap":1132},"2026-01-02",174000,{"date":1186,"open":1146,"high":1154,"low":1187,"close":1132,"change":301,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1132},"2025-12-31",3.68,0.27,124000,{"date":1191,"open":1148,"high":1121,"low":1148,"close":1146,"change":295,"percent_change":295,"volume":1192,"transactions":9,"vwap":1146},"2025-12-30",88100,{"date":1194,"open":1146,"high":1145,"low":1195,"close":1146,"change":295,"percent_change":295,"volume":1196,"transactions":9,"vwap":1146},"2025-12-29",3.69,77700,{"date":1198,"open":1141,"high":1127,"low":1146,"close":1146,"change":487,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1146},"2025-12-26",-1.84,253800,{"date":1202,"open":1160,"high":1007,"low":1160,"close":1203,"change":478,"percent_change":1159,"volume":1204,"transactions":9,"vwap":1203},"2025-12-24",3.8,121800,{"date":1206,"open":1160,"high":1167,"low":1207,"close":1160,"change":434,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1160},"2025-12-23",3.62,-1.61,154600,{"date":1211,"open":1126,"high":1121,"low":1126,"close":1146,"change":164,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1146},"2025-12-22",0.81,74200,{"date":1215,"open":1148,"high":1145,"low":1216,"close":1126,"change":114,"percent_change":1217,"volume":1184,"transactions":9,"vwap":1126},"2025-12-19",3.66,-0.8,{"date":1219,"open":1148,"high":1121,"low":1167,"close":1146,"change":314,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1146},"2025-12-18",0.54,152200,{"date":1223,"open":1095,"high":1086,"low":1187,"close":1167,"change":331,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1167},"2025-12-17",-3.13,151900,{"date":1227,"open":1178,"high":1228,"low":1145,"close":1090,"change":19,"percent_change":563,"volume":1229,"transactions":9,"vwap":1090},"2025-12-16",3.86,440000,{"date":1231,"open":1228,"high":1232,"low":1132,"close":1178,"change":487,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1178},"2025-12-15",3.88,-1.82,131200,{"date":1236,"open":1127,"high":1086,"low":1203,"close":1237,"change":52,"percent_change":99,"volume":1238,"transactions":9,"vwap":1237},"2025-12-12",3.85,234700,{"date":1240,"open":1095,"high":1237,"low":1203,"close":1127,"change":301,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1127},"2025-12-11",0.26,168900,{"date":1244,"open":1154,"high":1237,"low":1132,"close":1203,"change":52,"percent_change":1128,"volume":1245,"transactions":9,"vwap":1203},"2025-12-10",561600,{"date":1247,"open":1132,"high":1203,"low":1132,"close":1154,"change":164,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1154},"2025-12-09",0.8,92600,{"date":1251,"open":1148,"high":962,"low":1195,"close":1146,"change":164,"percent_change":1212,"volume":1252,"transactions":9,"vwap":1146},"2025-12-08",197400,{"date":1254,"open":962,"high":962,"low":1187,"close":1126,"change":872,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1126},"2025-12-05",-3.39,187700,{"date":1258,"open":1033,"high":970,"low":1203,"close":1090,"change":872,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1090},"2025-12-04",-3.28,144000,{"date":1262,"open":1228,"high":970,"low":1127,"close":1067,"change":703,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1067},"2025-12-03",2.59,222400,{"date":1266,"open":962,"high":1067,"low":1127,"close":1228,"change":301,"percent_change":1241,"volume":1267,"transactions":9,"vwap":1228},"2025-12-02",596200,{"date":1269,"open":1167,"high":1108,"low":1187,"close":1237,"change":104,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1237},"2025-12-01",2.94,234300,{"date":1273,"open":1195,"high":1145,"low":1216,"close":1132,"change":52,"percent_change":752,"volume":1274,"transactions":9,"vwap":1132},"2025-11-28",117600,{"date":1276,"open":1152,"high":1148,"low":1162,"close":1126,"change":314,"percent_change":1220,"volume":725,"transactions":9,"vwap":1126},"2025-11-26",{"date":1278,"open":1179,"high":1132,"low":1179,"close":1187,"change":277,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1187},"2025-11-25",2.22,163000,{"date":1282,"open":1153,"high":1195,"low":1283,"close":1153,"change":314,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1153},"2025-11-24",3.59,0.56,98100,{"date":1287,"open":1161,"high":1162,"low":1288,"close":1289,"change":420,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-11-21",3.48,3.58,2.58,212300,{"date":1293,"open":1159,"high":1294,"low":1295,"close":1168,"change":221,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1168},"2025-11-20",3.61,3.45,-0.29,227200,{"date":1299,"open":1295,"high":1159,"low":1300,"close":1161,"change":19,"percent_change":982,"volume":1301,"transactions":9,"vwap":1161},"2025-11-19",3.43,230800,{"date":1303,"open":1304,"high":1305,"low":1295,"close":1295,"change":461,"percent_change":993,"volume":1306,"transactions":9,"vwap":1295},"2025-11-18",3.47,3.51,127500,{"date":1308,"open":1152,"high":1216,"low":1168,"close":1161,"change":1170,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1161},"2025-11-17",-4.63,118900,{"date":1312,"open":1152,"high":1146,"low":1313,"close":1160,"change":314,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1160},"2025-11-14",3.52,0.55,257700,{"date":1317,"open":1179,"high":1145,"low":1283,"close":1152,"change":314,"percent_change":1314,"volume":1318,"transactions":9,"vwap":1152},"2025-11-13",364800,{"date":1320,"open":1167,"high":1121,"low":1294,"close":1179,"change":600,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1179},"2025-11-12",-2.16,203000,{"date":1324,"open":1187,"high":1132,"low":1160,"close":1167,"change":562,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1167},"2025-11-11",1.64,195800,{"date":1328,"open":1289,"high":1216,"low":1161,"close":1152,"change":420,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1152},"2025-11-10",2.53,290600,{"date":1332,"open":1289,"high":1283,"low":1295,"close":1333,"change":187,"percent_change":138,"volume":1334,"transactions":9,"vwap":1333},"2025-11-07",3.56,273100,{"date":1336,"open":1207,"high":1148,"low":1337,"close":1289,"change":212,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1289},"2025-11-06",3.57,-1.1,322000,{"date":1341,"open":1342,"high":1167,"low":1343,"close":1207,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1207},"2025-11-05",3.42,3.4,0.34,10.37,616700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":314,"percent_change":143,"volume":1353,"transactions":9,"vwap":1352},"2025-11-04",3.25,3.33,3.24,3.28,117900,{"date":1355,"open":1295,"high":1161,"low":1351,"close":1356,"change":412,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2025-11-03",3.26,-6.05,221500,{"date":1360,"open":1361,"high":1161,"low":1362,"close":1304,"change":478,"percent_change":1044,"volume":1363,"transactions":9,"vwap":1304},"2025-10-31",3.36,3.31,340900,{"date":1365,"open":1362,"high":1366,"low":1155,"close":1367,"change":314,"percent_change":843,"volume":1368,"transactions":9,"vwap":1367},"2025-10-30",3.35,3.34,83000,{"date":1370,"open":1342,"high":1161,"low":1155,"close":1371,"change":1096,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-10-29",3.32,-2.92,135900,{"date":1375,"open":1376,"high":1168,"low":1377,"close":1342,"change":187,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1342},"2025-10-28",3.44,3.38,-0.58,136500,{"date":1381,"open":1382,"high":1169,"low":1342,"close":1376,"change":516,"percent_change":1383,"volume":1175,"transactions":9,"vwap":1376},"2025-10-27",3.53,-3.1,{"date":1385,"open":1294,"high":1294,"low":1161,"close":1169,"change":187,"percent_change":138,"volume":1386,"transactions":9,"vwap":1169},"2025-10-24",126800,{"date":1388,"open":1313,"high":1283,"low":1161,"close":1337,"change":575,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1337},"2025-10-23",2,78600,{"date":1392,"open":1169,"high":1153,"low":1376,"close":1161,"change":434,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1161},"2025-10-22",-1.69,124100,{"date":1396,"open":1333,"high":1207,"low":1169,"close":1333,"change":301,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1333},"2025-10-21",0.28,117500,{"date":1400,"open":1159,"high":1153,"low":1382,"close":1169,"change":562,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1169},"2025-10-20",1.72,218900,{"date":1404,"open":1283,"high":1207,"low":1405,"close":1168,"change":872,"percent_change":902,"volume":1406,"transactions":9,"vwap":1168},"2025-10-17",3.46,267700,{"date":1408,"open":1304,"high":1148,"low":1304,"close":1207,"change":1409,"percent_change":813,"volume":1410,"transactions":9,"vwap":1207},"2025-10-16",0.17,384700,{"date":1412,"open":1300,"high":1168,"low":1342,"close":1295,"change":164,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1295},"2025-10-15",0.88,110400,{"date":1416,"open":1417,"high":1288,"low":1417,"close":1342,"change":301,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1342},"2025-10-14",3.37,0.29,96200,{"date":1421,"open":1422,"high":1300,"low":1377,"close":1423,"change":19,"percent_change":1424,"volume":586,"transactions":9,"vwap":1423},"2025-10-13",3.39,3.41,1.49,{"date":1426,"open":1295,"high":1168,"low":1371,"close":1361,"change":600,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1361},"2025-10-10",-2.33,174500,{"date":1430,"open":1343,"high":1168,"low":1343,"close":1376,"change":52,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1376},"2025-10-09",1.18,159400,{"date":1434,"open":1417,"high":1300,"low":1361,"close":1343,"change":52,"percent_change":1435,"volume":1419,"transactions":9,"vwap":1343},"2025-10-08",1.19,{"date":1437,"open":1366,"high":1422,"low":1367,"close":1361,"change":301,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1361},"2025-10-07",0.3,76300,{"date":1441,"open":1371,"high":1417,"low":1155,"close":1366,"change":562,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1366},"2025-10-06",1.82,128400,{"date":1445,"open":1446,"high":1367,"low":1446,"close":1447,"change":420,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-03",3.22,3.29,2.81,93600,{"date":1451,"open":1352,"high":1447,"low":657,"close":1452,"change":487,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-02",3.2,-2.14,119200,{"date":1456,"open":1457,"high":1350,"low":1452,"close":1458,"change":314,"percent_change":819,"volume":1459,"transactions":9,"vwap":1458},"2025-10-01",3.23,3.27,154300,{"date":1461,"open":1351,"high":1447,"low":1122,"close":1349,"change":295,"percent_change":295,"volume":1462,"transactions":9,"vwap":1349},"2025-09-30",163200,{"date":1464,"open":1155,"high":1362,"low":1351,"close":1349,"change":212,"percent_change":1049,"volume":1465,"transactions":9,"vwap":1349},"2025-09-29",109300,{"date":1467,"open":1349,"high":1371,"low":1349,"close":1447,"change":52,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1447},"2025-09-26",1.23,90200,{"date":1471,"open":1155,"high":1155,"low":1457,"close":1349,"change":287,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1349},"2025-09-25",-2.69,102600,{"date":1475,"open":1155,"high":1366,"low":1352,"close":1367,"change":562,"percent_change":585,"volume":1476,"transactions":9,"vwap":1367},"2025-09-24",102400,{"date":1478,"open":1366,"high":1377,"low":1349,"close":1352,"change":212,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1352},"2025-09-23",-1.2,106200,{"date":1482,"open":1155,"high":1361,"low":1457,"close":1371,"change":301,"percent_change":1438,"volume":1483,"transactions":9,"vwap":1371},"2025-09-22",182400,{"date":1485,"open":1343,"high":1376,"low":1458,"close":1362,"change":287,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1362},"2025-09-19",-2.65,386700,{"date":1489,"open":1371,"high":1376,"low":1371,"close":1343,"change":420,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1343},"2025-09-18",2.72,185800,{"date":1493,"open":1343,"high":1405,"low":1155,"close":1362,"change":287,"percent_change":1486,"volume":1494,"transactions":9,"vwap":1362},"2025-09-17",157300,{"date":1496,"open":1417,"high":1300,"low":1361,"close":1343,"change":52,"percent_change":1435,"volume":1497,"transactions":9,"vwap":1343},"2025-09-16",213000,{"date":1499,"open":1362,"high":1342,"low":1447,"close":1361,"change":575,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1361},"2025-09-15",2.13,233900,{"date":1503,"open":1458,"high":1366,"low":1349,"close":1447,"change":164,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1447},"2025-09-12",0.92,584400,{"date":1507,"open":1508,"high":1447,"low":1508,"close":1356,"change":104,"percent_change":1168,"volume":1509,"transactions":9,"vwap":1356},"2025-09-11",3.13,157600,{"date":1511,"open":1512,"high":1457,"low":1122,"close":1122,"change":461,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1122},"2025-09-10",3.19,-1.56,134600,{"date":1516,"open":1361,"high":1377,"low":1452,"close":1452,"change":901,"percent_change":1517,"volume":1014,"transactions":9,"vwap":1452},"2025-09-09",-5.33,{"date":1519,"open":1371,"high":1343,"low":1371,"close":1377,"change":277,"percent_change":798,"volume":1520,"transactions":9,"vwap":1377},"2025-09-08",242800,{"date":1522,"open":1367,"high":1417,"low":1447,"close":1155,"change":212,"percent_change":1479,"volume":1523,"transactions":9,"vwap":1155},"2025-09-05",88000,{"date":1525,"open":1457,"high":1366,"low":471,"close":1367,"change":703,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1367},"2025-09-04",3.09,141300,{"date":1529,"open":1362,"high":1366,"low":1457,"close":1351,"change":287,"percent_change":84,"volume":1530,"transactions":9,"vwap":1351},"2025-09-03",174300,{"date":1532,"open":1361,"high":1305,"low":1371,"close":1350,"change":600,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1350},"2025-09-02",-2.35,221000,{"date":1536,"open":1352,"high":1376,"low":1351,"close":1423,"change":478,"percent_change":1067,"volume":1537,"transactions":9,"vwap":1423},"2025-08-29",285100,{"date":1539,"open":1362,"high":1366,"low":1351,"close":1352,"change":221,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1352},"2025-08-28",-0.3,109100,{"date":1543,"open":1447,"high":1371,"low":1356,"close":1447,"change":295,"percent_change":295,"volume":1541,"transactions":9,"vwap":1447},"2025-08-27",{"date":1545,"open":1351,"high":1350,"low":1351,"close":1447,"change":52,"percent_change":1468,"volume":1546,"transactions":9,"vwap":1447},"2025-08-26",107800,{"date":1548,"open":1350,"high":1350,"low":1349,"close":1349,"change":287,"percent_change":1472,"volume":1549,"transactions":9,"vwap":1349},"2025-08-25",115200,{"date":1551,"open":1356,"high":1422,"low":1356,"close":1367,"change":277,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1367},"2025-08-22",2.45,240400,{"date":1555,"open":1351,"high":1458,"low":1556,"close":1356,"change":314,"percent_change":819,"volume":1557,"transactions":9,"vwap":1356},"2025-08-21",3.17,159300,{"date":1559,"open":1458,"high":1447,"low":471,"close":1351,"change":221,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1351},"2025-08-20",-0.31,106100,{"date":1563,"open":1362,"high":1366,"low":471,"close":1349,"change":461,"percent_change":488,"volume":1564,"transactions":9,"vwap":1349},"2025-08-19",170800,{"date":1566,"open":1350,"high":1422,"low":1155,"close":1155,"change":212,"percent_change":1479,"volume":1567,"transactions":9,"vwap":1155},"2025-08-18",140600,{"date":1569,"open":1377,"high":1423,"low":1367,"close":1367,"change":114,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1367},"2025-08-15",-0.89,376800,{"date":1573,"open":1423,"high":1405,"low":1417,"close":1417,"change":487,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1417},"2025-08-14",-2.03,288700,{"date":1577,"open":1367,"high":1161,"low":1371,"close":1376,"change":703,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1376},"2025-08-13",2.99,285300,{"date":1581,"open":1371,"high":1168,"low":1352,"close":1367,"change":19,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1367},"2025-08-12",1.52,414500,{"date":1585,"open":1349,"high":1447,"low":1351,"close":1447,"change":52,"percent_change":1468,"volume":1586,"transactions":9,"vwap":1447},"2025-08-11",175000,{"date":1588,"open":1366,"high":1361,"low":1457,"close":1349,"change":600,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1349},"2025-08-08",-2.4,282300,{"date":1592,"open":1352,"high":1366,"low":657,"close":1350,"change":575,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1350},"2025-08-07",2.15,310900,{"date":1596,"open":1337,"high":1195,"low":1597,"close":1356,"change":119,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1356},"2025-08-06",3.12,-9.19,716300,{"date":1601,"open":1333,"high":1152,"low":1333,"close":1283,"change":164,"percent_change":1602,"volume":1306,"transactions":9,"vwap":1283},"2025-08-05",0.84,{"date":1604,"open":1300,"high":1333,"low":1300,"close":1333,"change":478,"percent_change":1141,"volume":1605,"transactions":9,"vwap":1333},"2025-08-04",138800,{"date":1607,"open":1161,"high":1313,"low":1361,"close":1300,"change":516,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1300},"2025-08-01",-3.11,222500,{"date":1611,"open":1283,"high":1162,"low":1313,"close":1159,"change":487,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1159},"2025-07-31",-1.94,118000,{"date":1615,"open":1121,"high":1203,"low":1289,"close":1294,"change":872,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1294},"2025-07-30",-3.48,226100,{"date":1619,"open":962,"high":1232,"low":1167,"close":1132,"change":600,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1132},"2025-07-29",-2.09,134900,{"date":1623,"open":1141,"high":1090,"low":1145,"close":1095,"change":19,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1095},"2025-07-28",1.33,160300,{"date":1627,"open":1203,"high":1127,"low":1146,"close":1121,"change":221,"percent_change":1137,"volume":1628,"transactions":9,"vwap":1121},"2025-07-25",143900,{"date":1630,"open":1121,"high":1228,"low":1121,"close":1178,"change":221,"percent_change":1137,"volume":1631,"transactions":9,"vwap":1178},"2025-07-24",110200,{"date":1633,"open":1146,"high":1203,"low":1195,"close":1141,"change":703,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1141},"2025-07-23",2.71,116100,{"date":1637,"open":1160,"high":1148,"low":1162,"close":1195,"change":19,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1195},"2025-07-22",1.37,98600,{"date":1641,"open":1167,"high":1141,"low":1179,"close":1162,"change":434,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1162},"2025-07-21",-1.62,106700,{"date":1645,"open":1141,"high":1141,"low":1160,"close":1126,"change":434,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1126},"2025-07-18",-1.6,115000,{"date":1649,"open":1154,"high":1095,"low":1145,"close":1154,"change":295,"percent_change":295,"volume":1650,"transactions":9,"vwap":1154},"2025-07-17",120200,{"date":1652,"open":1195,"high":1154,"low":1207,"close":1154,"change":703,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1154},"2025-07-16",2.73,177000,{"date":1656,"open":1178,"high":1203,"low":1162,"close":1216,"change":516,"percent_change":1372,"volume":1657,"transactions":9,"vwap":1216},"2025-07-15",234400,{"date":1659,"open":970,"high":970,"low":1132,"close":1121,"change":93,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1121},"2025-07-14",-5.04,328100,{"date":1663,"open":962,"high":960,"low":1095,"close":970,"change":478,"percent_change":1422,"volume":1664,"transactions":9,"vwap":970},"2025-07-11",375500,{"date":1666,"open":1141,"high":1667,"low":1141,"close":962,"change":164,"percent_change":1668,"volume":1669,"transactions":9,"vwap":962},"2025-07-10",3.91,0.79,247200,{"date":1671,"open":1141,"high":1044,"low":1178,"close":1127,"change":314,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1127},"2025-07-09",0.53,167400,{"date":1675,"open":1167,"high":1095,"low":1167,"close":1141,"change":703,"percent_change":1634,"volume":1676,"transactions":9,"vwap":1141},"2025-07-08",201300,{"date":1678,"open":1167,"high":1154,"low":1187,"close":1195,"change":461,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1195},"2025-07-07",-1.34,144500,{"date":1682,"open":1154,"high":1178,"low":1148,"close":1132,"change":295,"percent_change":295,"volume":1683,"transactions":9,"vwap":1132},"2025-07-03",66800,{"date":1685,"open":1187,"high":1132,"low":1187,"close":1132,"change":575,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1132},"2025-07-02",1.91,102000,{"date":1689,"open":1169,"high":1146,"low":1313,"close":1160,"change":420,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1160},"2025-07-01",2.51,156800,{"date":1693,"open":1167,"high":1167,"low":1337,"close":1289,"change":516,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1289},"2025-06-30",-2.98,117800,{"date":1697,"open":1207,"high":1195,"low":1153,"close":1195,"change":575,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1195},"2025-06-27",1.93,349700,{"date":1701,"open":1333,"high":1141,"low":1333,"close":1207,"change":562,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1207},"2025-06-26",1.69,135600,{"date":1705,"open":1162,"high":1162,"low":1169,"close":1333,"change":287,"percent_change":652,"volume":1706,"transactions":9,"vwap":1333},"2025-06-25",135000,{"date":1708,"open":1179,"high":1216,"low":1153,"close":1152,"change":52,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1152},"2025-06-24",1.11,137300,{"date":1712,"open":1337,"high":1162,"low":1169,"close":1294,"change":164,"percent_change":1602,"volume":1189,"transactions":9,"vwap":1294},"2025-06-23",{"date":1714,"open":1195,"high":1145,"low":1289,"close":1289,"change":600,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1289},"2025-06-20",-2.19,255200,{"date":1718,"open":1216,"high":1148,"low":1153,"close":1216,"change":187,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1216},"2025-06-18",-0.54,161000,{"date":1722,"open":1187,"high":1132,"low":1160,"close":1187,"change":212,"percent_change":734,"volume":1723,"transactions":9,"vwap":1187},"2025-06-17",145500,{"date":1725,"open":1195,"high":1121,"low":1187,"close":1148,"change":52,"percent_change":78,"volume":1726,"transactions":9,"vwap":1148},"2025-06-16",122800,{"date":1728,"open":1228,"high":1086,"low":1187,"close":1187,"change":872,"percent_change":1729,"volume":1564,"transactions":9,"vwap":1187},"2025-06-13",-3.41,{"date":1731,"open":1178,"high":1228,"low":1121,"close":1127,"change":221,"percent_change":1137,"volume":1732,"transactions":9,"vwap":1127},"2025-06-12",184800,{"date":1734,"open":1228,"high":1232,"low":1203,"close":1095,"change":221,"percent_change":1137,"volume":1735,"transactions":9,"vwap":1095},"2025-06-11",381400,{"date":1737,"open":1090,"high":1228,"low":1141,"close":1090,"change":301,"percent_change":1241,"volume":820,"transactions":9,"vwap":1090},"2025-06-10",{"date":1739,"open":962,"high":1667,"low":1141,"close":1095,"change":221,"percent_change":1137,"volume":1740,"transactions":9,"vwap":1095},"2025-06-09",160400,{"date":1742,"open":1127,"high":1086,"low":1178,"close":1090,"change":277,"percent_change":1500,"volume":1743,"transactions":9,"vwap":1090},"2025-06-06",102800,{"date":1745,"open":1146,"high":1141,"low":1126,"close":1145,"change":164,"percent_change":1212,"volume":1746,"transactions":9,"vwap":1145},"2025-06-05",99500,{"date":1748,"open":1121,"high":1127,"low":1167,"close":1148,"change":461,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1148},"2025-06-04",-1.33,90300,{"date":1752,"open":1146,"high":1095,"low":1167,"close":1121,"change":562,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1121},"2025-06-03",1.62,193500,{"date":1756,"open":1132,"high":1121,"low":1195,"close":1167,"change":187,"percent_change":1719,"volume":1757,"transactions":9,"vwap":1167},"2025-06-02",271200,{"date":1759,"open":1090,"high":1090,"low":1167,"close":1146,"change":1096,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1146},"2025-05-30",-2.61,230600,{"date":1763,"open":1086,"high":1086,"low":1127,"close":1090,"change":295,"percent_change":295,"volume":1101,"transactions":9,"vwap":1090},"2025-05-29",{"date":1765,"open":1228,"high":1228,"low":1141,"close":1090,"change":114,"percent_change":778,"volume":1353,"transactions":9,"vwap":1090},"2025-05-28",{"date":1767,"open":1237,"high":1108,"low":1141,"close":1228,"change":797,"percent_change":471,"volume":809,"transactions":9,"vwap":1228},"2025-05-27",{"date":1769,"open":1294,"high":1154,"low":1289,"close":1132,"change":575,"percent_change":1686,"volume":1770,"transactions":9,"vwap":1132},"2025-05-23",178500,{"date":1772,"open":1203,"high":1228,"low":1216,"close":1160,"change":516,"percent_change":1773,"volume":839,"transactions":9,"vwap":1160},"2025-05-22",-2.91,{"date":1775,"open":1178,"high":1090,"low":1145,"close":1178,"change":212,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1178},"2025-05-21",-1.05,175900,{"date":1779,"open":1154,"high":1086,"low":1154,"close":1095,"change":19,"percent_change":1624,"volume":1780,"transactions":9,"vwap":1095},"2025-05-20",216800,{"date":1782,"open":1195,"high":1141,"low":1283,"close":1121,"change":19,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1121},"2025-05-19",1.34,247700,{"date":1786,"open":1167,"high":1154,"low":1216,"close":1148,"change":301,"percent_change":1188,"volume":1787,"transactions":9,"vwap":1148},"2025-05-16",216100,{"date":1789,"open":1167,"high":1154,"low":1187,"close":1167,"change":187,"percent_change":1719,"volume":1790,"transactions":9,"vwap":1167},"2025-05-15",148000,{"date":1792,"open":1228,"high":1228,"low":1126,"close":1146,"change":244,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1146},"2025-05-14",-3.87,283100,{"date":1796,"open":1108,"high":1006,"low":1228,"close":1232,"change":221,"percent_change":1137,"volume":1797,"transactions":9,"vwap":1232},"2025-05-13",258800,{"date":1799,"open":1237,"high":1038,"low":1178,"close":1044,"change":797,"percent_change":657,"volume":1800,"transactions":9,"vwap":1044},"2025-05-12",604100,{"date":1802,"open":1382,"high":1095,"low":1382,"close":1121,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1121},"2025-05-09",0.23,6.5,455500,{"date":1807,"open":1283,"high":1152,"low":1371,"close":1159,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1159},"2025-05-08",0.47,15.31,1115000,{"date":1812,"open":1813,"high":1508,"low":1814,"close":1815,"change":221,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-05-07",3.08,3.03,3.07,-0.32,126600,{"date":1819,"open":1814,"high":1820,"low":1578,"close":1813,"change":301,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1813},"2025-05-06",3.11,0.33,151500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1815,"change":287,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2025-05-05",3.16,3.06,-2.85,117100,{"date":1830,"open":1556,"high":471,"low":1831,"close":1825,"change":301,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1825},"2025-05-02",3.14,0.32,180000,{"date":1835,"open":1820,"high":1825,"low":1836,"close":1122,"change":562,"percent_change":684,"volume":1837,"transactions":9,"vwap":1122},"2025-05-01",3.04,208300,{"date":1839,"open":1526,"high":1840,"low":1814,"close":1526,"change":212,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1526},"2025-04-30",3.1,-1.28,154700,{"date":1844,"open":1813,"high":1831,"low":1836,"close":1508,"change":19,"percent_change":1753,"volume":1845,"transactions":9,"vwap":1508},"2025-04-29",194400,{"date":1847,"open":1556,"high":1556,"low":1826,"close":1813,"change":461,"percent_change":1646,"volume":1780,"transactions":9,"vwap":1813},"2025-04-28",{"date":1849,"open":1814,"high":1457,"low":1814,"close":1508,"change":562,"percent_change":124,"volume":1850,"transactions":9,"vwap":1508},"2025-04-25",294000,{"date":1852,"open":1853,"high":1526,"low":1854,"close":1815,"change":420,"percent_change":1853,"volume":653,"transactions":9,"vwap":1815},"2025-04-24",3.02,2.97,{"date":1856,"open":1857,"high":1836,"low":1854,"close":1857,"change":19,"percent_change":1858,"volume":1509,"transactions":9,"vwap":1857},"2025-04-23",2.98,1.71,{"date":1860,"open":1861,"high":1578,"low":1862,"close":1863,"change":301,"percent_change":1344,"volume":1864,"transactions":9,"vwap":1863},"2025-04-22",2.95,2.9,2.93,189800,{"date":180,"open":1866,"high":1863,"low":176,"close":1867,"change":52,"percent_change":1868,"volume":1406,"transactions":9,"vwap":1867},2.88,2.92,1.39]