[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATNM":3,"homepage-market-summary":29,"stock-historical-ATNM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATNM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Actinium Pharmaceuticals, Inc","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Actinium Pharmaceuticals Inc is a biopharmaceutical company engaged in the development of targeted radiotherapies using its Antibody Radiation Conjugates (ARCs) platform, which combines monoclonal antibodies with radioisotopes to selectively target and destroy cancer cells. The company's product candidates include Iomab-B, an iodine-131 based radiotherapy for conditioning prior to hematopoietic stem cell transplantation, and Actimab-A, an actinium-225 based radiotherapy in clinical development for acute myeloid leukemia. The company is also advancing additional programs, including Iomab-ACT for cell and gene therapy conditioning and other preclinical candidates targeting solid tumors.","25","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":21,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.17,1.15,1.19,1.12,0.02,1.74,81732.201703,1051,1.1513,0.735101,166402.8797737012,43.3,3462,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":18,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},1.945,196040,71554722.823199,-15.22,"2025-04-22",[180,181,189,199,206,213,221,228,235,243,251,258,266,273,281,290,301,309,316,324,333,341,349,358,364,371,377,385,392,398,404,410,417,423,429,438,449,460,470,480,488,499,508,518,528,534,542,551,560,570,579,589,596,604,614,623,628,635,641,650,656,659,664,670,677,685,689,694,697,704,709,713,717,720,723,728,732,735,740,745,749,753,759,763,767,771,776,781,787,791,795,799,802,805,809,813,817,821,825,831,836,841,846,850,854,857,862,866,870,874,878,882,887,892,897,904,910,914,918,923,927,931,935,941,944,948,952,955,961,967,971,974,978,982,986,990,994,999,1004,1008,1011,1015,1019,1023,1026,1030,1034,1038,1043,1047,1050,1055,1058,1061,1065,1069,1073,1076,1080,1084,1087,1090,1093,1096,1100,1104,1107,1111,1113,1119,1123,1127,1132,1136,1141,1145,1148,1152,1156,1160,1164,1168,1173,1178,1186,1192,1197,1203,1207,1211,1216,1221,1226,1232,1238,1245,1250,1255,1261,1268,1272,1276,1281,1286,1289,1294,1298,1301,1305,1309,1312,1316,1320,1325,1329,1333,1337,1341,1345,1348,1353,1357,1362,1366,1369,1372,1375,1379,1383,1387,1391,1395,1399,1404,1409,1415,1420,1424,1428,1433,1438,1441,1445,1449,1453,1457,1461,1466,1470,1473,1477,1481,1485,1488,1494,1498,1501,1504,1507,1511,1514,1518,1522,1527,1531,1534,1538,1542,1544,1547,1550,1555,1560,1565,1571,1577,1581,1585,1592,1597,1600,1604,1607,1610,1614,1618,1621,1625,1629,1633,1637,1640,1644,1648,1653,1655,1659,1662,1665,1669,1674,1680,1687,1693,1696,1699,1702,1707,1711,1715,1719,1722,1727,1729,1732,1735,1739,1744,1748,1753,1757,1761,1765,1768,1772,1775,1779,1782,1787,1791,1796,1802,1806,1810,1813,1816,1820,1824,1828,1831,1835,1839,1842,1846,1850,1854,1857,1861,1865,1870,1873,1877,1882,1886,1889,1893,1899,1903,1907,1911,1915,1918,1923,1926,1930],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":17,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.11,0.03,2.68,90832.941057,361,1.1294,{"date":190,"open":191,"high":192,"low":193,"close":19,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.14,1.2,1.1,-0.02,-1.75,95130.075644,433,1.1432,{"date":200,"open":16,"high":16,"low":191,"close":191,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",-0.04,-3.39,62022.6401,470,1.1515,{"date":207,"open":208,"high":192,"low":16,"close":208,"change":194,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.18,-1.67,75373.53321,397,1.1843,{"date":214,"open":18,"high":215,"low":208,"close":192,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.205,0.01,0.84,28418.401716,167,1.1846,{"date":222,"open":18,"high":223,"low":208,"close":18,"change":216,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.25,0.85,85939.608268,474,1.2078,{"date":229,"open":16,"high":230,"low":231,"close":208,"change":216,"percent_change":224,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.21,1.16,130427.600871,444,1.1806,{"date":236,"open":208,"high":237,"low":16,"close":16,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.22,-0.03,-2.5,54493.081995,222,1.1901,{"date":244,"open":245,"high":245,"low":246,"close":192,"change":194,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.24,1.166,-1.64,99376.02042,1066,1.1974,{"date":252,"open":208,"high":253,"low":208,"close":237,"change":184,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",1.23,2.52,146207.413201,387,1.2132,{"date":259,"open":260,"high":260,"low":208,"close":18,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",1.26,-0.05,-4.03,57025.9938,378,1.2201,{"date":267,"open":260,"high":268,"low":245,"close":245,"change":110,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-16",1.275,-0.8,59768.0568,374,1.2544,{"date":274,"open":275,"high":276,"low":223,"close":223,"change":238,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",1.28,1.32,-2.34,88733.58624,489,1.2774,{"date":282,"open":283,"high":284,"low":223,"close":275,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-14",1.41,1.4183,-0.12,-8.57,300860.11613,858,1.2957,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-11",1.31,1.42,1.285,1.4,0.09,6.87,242659.024394,719,1.3591,{"date":302,"open":223,"high":80,"low":303,"close":292,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-10",1.2301,0.08,6.5,226758.53526,1043,1.2925,{"date":310,"open":245,"high":311,"low":237,"close":253,"change":312,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",1.305,0,366566.01564,2138,1.2593,{"date":317,"open":318,"high":223,"low":318,"close":253,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-08",1.06,0.2,19.42,574177.574072,1745,1.1848,{"date":325,"open":326,"high":327,"low":87,"close":328,"change":194,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",1.05,1.055,1.03,-1.9,54229.534317,258,1.0319,{"date":334,"open":87,"high":335,"low":100,"close":326,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",1.0599,0.05,5,78757.543871,278,1.0335,{"date":342,"open":45,"high":343,"low":45,"close":45,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-02",1.04,0.0045,0.45,73407.890235,262,1.0181,{"date":350,"open":100,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",1.0224,0.9955,-0.0245,-2.4,30066.9618,327,1.0052,{"date":359,"open":328,"high":328,"low":100,"close":87,"change":216,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-31",0.99,34778.241971,453,1.0159,{"date":365,"open":45,"high":366,"low":367,"close":100,"change":216,"percent_change":45,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.0276,0.97,112015.9618,311,0.9917,{"date":372,"open":100,"high":326,"low":45,"close":45,"change":110,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",-0.99,92867.95074,334,1.0211,{"date":378,"open":379,"high":379,"low":100,"close":100,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-26",1.08,-0.07,-6.48,145244.973933,525,1.0476,{"date":386,"open":387,"high":193,"low":388,"close":379,"change":184,"percent_change":389,"volume":390,"transactions":362,"vwap":391},"2026-08-25",1.07,1.0501,2.86,159003.258455,1.0803,{"date":393,"open":193,"high":193,"low":343,"close":326,"change":261,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",-4.55,64454.320638,313,1.0703,{"date":399,"open":115,"high":191,"low":193,"close":193,"change":194,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-21",-1.79,144008.0591,449,1.1232,{"date":405,"open":115,"high":191,"low":387,"close":19,"change":110,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-20",-0.88,121404.512546,370,1.1063,{"date":411,"open":412,"high":17,"low":326,"close":115,"change":336,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",1.09,4.63,183384.989331,654,1.1109,{"date":418,"open":326,"high":419,"low":328,"close":379,"change":184,"percent_change":389,"volume":420,"transactions":421,"vwap":422},"2026-08-18",1.115,180935.133212,446,1.0764,{"date":424,"open":183,"high":115,"low":326,"close":326,"change":216,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",0.96,344530.85674,922,1.082,{"date":430,"open":431,"high":412,"low":432,"close":343,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-14",0.95,0.93505,0.0761,7.9,489559.185894,1575,1.0237,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",0.849,0.98,0.8451,0.9639,0.1428,17.39,283435.019987,832,0.9244,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",0.8,0.829,0.79,0.8211,0.028,3.53,240412.56316,667,0.8001,{"date":461,"open":130,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-11",0.8241,0.7701,0.7931,0.0229,2.97,166708.901296,418,0.7915,{"date":471,"open":451,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-10",0.808,0.76,0.7702,-0.0272,-3.41,177027.994731,500,0.7797,{"date":481,"open":453,"high":451,"low":482,"close":483,"change":484,"percent_change":276,"volume":485,"transactions":486,"vwap":487},"2026-08-07",0.77201,0.7974,0.0104,127932.38776,291,0.7975,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",0.75,0.7885,0.7474,0.787,0.0383,5.12,98918.864873,398,0.7651,{"date":500,"open":451,"high":501,"low":25,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-05",0.8051,0.7487,-0.0613,-7.57,349489.881412,699,0.7582,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",0.811,0.83,0.81,-0.0015,-0.18,92083.394944,324,0.818,{"date":519,"open":520,"high":521,"low":512,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-03",0.8369,0.8619,0.8115,-0.0254,-3.04,198067.490987,788,0.8354,{"date":529,"open":520,"high":224,"low":520,"close":520,"change":530,"percent_change":110,"volume":531,"transactions":532,"vwap":533},"2026-07-31",-0.0001,35410.536359,213,0.8439,{"date":535,"open":520,"high":536,"low":520,"close":537,"change":538,"percent_change":216,"volume":539,"transactions":540,"vwap":541},"2026-07-30",0.8499,0.837,0.0001,25410.808775,92,0.8433,{"date":543,"open":224,"high":544,"low":545,"close":520,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-29",0.8818,0.8339,-0.0296,-3.42,80794.285686,294,0.8476,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":293,"volume":558,"transactions":241,"vwap":559},"2026-07-28",0.8603,0.8667,0.845,0.8665,0.0121,72396.218587,0.8553,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-27",0.88,0.8068,0.8544,-0.0056,-0.65,123731.369934,409,0.8428,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":375,"vwap":578},"2026-07-24",0.8895,0.903451,0.86,-0.031,-3.48,113150.660305,0.8806,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",0.91,0.8855,0.891,-0.009,-1,130269.822519,206,0.8967,{"date":590,"open":591,"high":592,"low":562,"close":65,"change":312,"percent_change":312,"volume":593,"transactions":594,"vwap":595},"2026-07-22",0.8966,0.9188,67905.783504,268,0.8921,{"date":597,"open":598,"high":599,"low":598,"close":65,"change":600,"percent_change":601,"volume":602,"transactions":587,"vwap":603},"2026-07-21",0.89,0.9201,0.017,1.93,50585.314122,0.9001,{"date":605,"open":65,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",0.9037,0.8819,0.883,-0.039,-4.23,89939.729154,251,0.893,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-17",0.903,0.93000001,0.88999999,0.92199999,0.032,3.6,56500,{"date":624,"open":625,"high":625,"low":618,"close":618,"change":238,"percent_change":626,"volume":627,"transactions":9,"vwap":618},"2026-07-16",0.90899998,-3.26,64800,{"date":629,"open":630,"high":619,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-15",0.89899999,0.92000002,0.025,2.79,32500,{"date":636,"open":637,"high":637,"low":562,"close":638,"change":110,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-14",0.91000003,0.89499998,-1.1,123100,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-13",0.92400002,0.97000003,0.89999998,0.90499997,-0.025,-2.69,96400,{"date":651,"open":652,"high":653,"low":631,"close":617,"change":201,"percent_change":654,"volume":655,"transactions":9,"vwap":617},"2026-07-10",0.95999998,0.97500002,-4.12,75900,{"date":657,"open":652,"high":45,"low":652,"close":644,"change":312,"percent_change":312,"volume":658,"transactions":9,"vwap":644},"2026-07-09",51200,{"date":660,"open":326,"high":326,"low":652,"close":644,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":644},"2026-07-08",-0.08,-7.62,72400,{"date":665,"open":652,"high":326,"low":666,"close":326,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":326},"2026-07-07",0.93699998,0.089,9.26,228000,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":194,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-06",0.995,0.94999999,0.96100003,-2.04,144700,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-02",0.97399998,0.99000001,0.98100001,0.001,0.1,32900,{"date":686,"open":644,"high":680,"low":644,"close":687,"change":312,"percent_change":312,"volume":688,"transactions":9,"vwap":687},"2026-07-01",0.98000002,93300,{"date":690,"open":687,"high":691,"low":673,"close":687,"change":110,"percent_change":692,"volume":693,"transactions":9,"vwap":687},"2026-06-30",0.99900001,-1.01,144000,{"date":695,"open":680,"high":100,"low":644,"close":680,"change":312,"percent_change":312,"volume":696,"transactions":9,"vwap":680},"2026-06-29",124600,{"date":698,"open":673,"high":699,"low":700,"close":680,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":680},"2026-06-26",0.99699998,0.94,0.04,4.21,126300,{"date":705,"open":687,"high":100,"low":700,"close":673,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":673},"2026-06-25",-0.06,-5.94,305200,{"date":710,"open":45,"high":328,"low":45,"close":100,"change":110,"percent_change":711,"volume":712,"transactions":9,"vwap":100},"2026-06-24",-0.98,82700,{"date":714,"open":326,"high":326,"low":100,"close":87,"change":110,"percent_change":715,"volume":716,"transactions":9,"vwap":87},"2026-06-23",-0.97,40400,{"date":718,"open":87,"high":326,"low":87,"close":328,"change":312,"percent_change":312,"volume":719,"transactions":9,"vwap":328},"2026-06-22",71900,{"date":721,"open":326,"high":183,"low":87,"close":328,"change":216,"percent_change":441,"volume":722,"transactions":9,"vwap":328},"2026-06-18",130700,{"date":724,"open":680,"high":725,"low":687,"close":87,"change":701,"percent_change":726,"volume":727,"transactions":9,"vwap":87},"2026-06-17",1.059,4.08,149600,{"date":729,"open":87,"high":87,"low":687,"close":687,"change":194,"percent_change":730,"volume":731,"transactions":9,"vwap":687},"2026-06-16",-2,219500,{"date":733,"open":45,"high":328,"low":45,"close":45,"change":110,"percent_change":373,"volume":734,"transactions":9,"vwap":45},"2026-06-15",101600,{"date":736,"open":328,"high":737,"low":45,"close":100,"change":238,"percent_change":738,"volume":739,"transactions":9,"vwap":100},"2026-06-12",1.045,-2.88,199200,{"date":741,"open":328,"high":742,"low":328,"close":343,"change":110,"percent_change":743,"volume":744,"transactions":9,"vwap":343},"2026-06-11",1.065,-0.95,134200,{"date":746,"open":100,"high":387,"low":100,"close":326,"change":701,"percent_change":747,"volume":748,"transactions":9,"vwap":326},"2026-06-10",3.96,151200,{"date":750,"open":326,"high":193,"low":100,"close":100,"change":261,"percent_change":751,"volume":752,"transactions":9,"vwap":100},"2026-06-09",-4.72,136900,{"date":754,"open":379,"high":755,"low":756,"close":318,"change":194,"percent_change":757,"volume":758,"transactions":9,"vwap":318},"2026-06-08",1.123,1.028,-1.85,158900,{"date":760,"open":183,"high":191,"low":318,"close":379,"change":238,"percent_change":761,"volume":762,"transactions":9,"vwap":379},"2026-06-05",-2.7,197100,{"date":764,"open":208,"high":208,"low":193,"close":183,"change":261,"percent_change":765,"volume":766,"transactions":9,"vwap":183},"2026-06-04",-4.31,288800,{"date":768,"open":223,"high":223,"low":17,"close":231,"change":706,"percent_change":769,"volume":770,"transactions":9,"vwap":231},"2026-06-03",-4.92,232400,{"date":772,"open":230,"high":773,"low":208,"close":237,"change":701,"percent_change":774,"volume":775,"transactions":9,"vwap":237},"2026-06-02",1.245,3.39,84600,{"date":777,"open":260,"high":778,"low":208,"close":208,"change":661,"percent_change":779,"volume":780,"transactions":9,"vwap":208},"2026-06-01",1.29,-6.35,93800,{"date":782,"open":208,"high":783,"low":231,"close":260,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":260},"2026-05-29",1.27,0.11,9.57,184600,{"date":788,"open":208,"high":208,"low":115,"close":17,"change":238,"percent_change":789,"volume":790,"transactions":9,"vwap":17},"2026-05-28",-2.54,110100,{"date":792,"open":208,"high":208,"low":191,"close":208,"change":20,"percent_change":793,"volume":794,"transactions":9,"vwap":208},"2026-05-27",1.72,103500,{"date":796,"open":208,"high":208,"low":17,"close":231,"change":194,"percent_change":797,"volume":798,"transactions":9,"vwap":231},"2026-05-26",-1.69,79200,{"date":800,"open":208,"high":18,"low":231,"close":208,"change":312,"percent_change":312,"volume":801,"transactions":9,"vwap":208},"2026-05-22",73200,{"date":803,"open":208,"high":192,"low":17,"close":208,"change":216,"percent_change":224,"volume":804,"transactions":9,"vwap":208},"2026-05-21",79700,{"date":806,"open":208,"high":807,"low":231,"close":16,"change":20,"percent_change":21,"volume":808,"transactions":9,"vwap":16},"2026-05-20",1.195,78800,{"date":810,"open":231,"high":230,"low":17,"close":17,"change":194,"percent_change":811,"volume":812,"transactions":9,"vwap":17},"2026-05-19",-1.71,57600,{"date":814,"open":783,"high":783,"low":17,"close":16,"change":661,"percent_change":815,"volume":816,"transactions":9,"vwap":16},"2026-05-18",-6.4,105700,{"date":818,"open":783,"high":819,"low":223,"close":223,"change":238,"percent_change":277,"volume":820,"transactions":9,"vwap":223},"2026-05-15",1.327,37500,{"date":822,"open":292,"high":292,"low":223,"close":275,"change":110,"percent_change":823,"volume":824,"transactions":9,"vwap":275},"2026-05-14",-0.78,71800,{"date":826,"open":827,"high":828,"low":783,"close":778,"change":110,"percent_change":829,"volume":830,"transactions":9,"vwap":778},"2026-05-13",1.3,1.325,-0.77,76700,{"date":832,"open":833,"high":833,"low":275,"close":827,"change":201,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-05-12",1.35,-2.99,139000,{"date":837,"open":276,"high":838,"low":778,"close":80,"change":184,"percent_change":839,"volume":840,"transactions":9,"vwap":80},"2026-05-11",1.38,2.29,129800,{"date":842,"open":253,"high":292,"low":843,"close":292,"change":296,"percent_change":844,"volume":845,"transactions":9,"vwap":292},"2026-05-08",1.225,7.38,82300,{"date":847,"open":253,"high":223,"low":230,"close":237,"change":194,"percent_change":848,"volume":849,"transactions":9,"vwap":237},"2026-05-07",-1.61,177600,{"date":851,"open":827,"high":827,"low":843,"close":245,"change":194,"percent_change":852,"volume":853,"transactions":9,"vwap":245},"2026-05-06",-1.59,147900,{"date":855,"open":192,"high":778,"low":18,"close":260,"change":105,"percent_change":337,"volume":856,"transactions":9,"vwap":260},"2026-05-05",132000,{"date":858,"open":115,"high":843,"low":183,"close":192,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":192},"2026-05-04",0.07,6.19,203000,{"date":863,"open":183,"high":191,"low":183,"close":115,"change":20,"percent_change":864,"volume":865,"transactions":9,"vwap":115},"2026-05-01",1.8,145600,{"date":867,"open":16,"high":208,"low":183,"close":183,"change":706,"percent_change":868,"volume":869,"transactions":9,"vwap":183},"2026-04-30",-5.13,126700,{"date":871,"open":18,"high":192,"low":17,"close":16,"change":194,"percent_change":872,"volume":873,"transactions":9,"vwap":16},"2026-04-29",-1.68,73300,{"date":875,"open":230,"high":253,"low":208,"close":18,"change":194,"percent_change":876,"volume":877,"transactions":9,"vwap":18},"2026-04-28",-1.65,108300,{"date":879,"open":778,"high":778,"low":230,"close":230,"change":380,"percent_change":880,"volume":881,"transactions":9,"vwap":230},"2026-04-27",-5.47,116800,{"date":883,"open":292,"high":884,"low":223,"close":275,"change":238,"percent_change":885,"volume":886,"transactions":9,"vwap":275},"2026-04-24",1.33,-2.29,177200,{"date":888,"open":283,"high":283,"low":778,"close":292,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":292},"2026-04-23",-0.09,-6.43,204000,{"date":893,"open":894,"high":894,"low":783,"close":295,"change":285,"percent_change":895,"volume":896,"transactions":9,"vwap":295},"2026-04-22",1.52,-7.89,1381000,{"date":898,"open":899,"high":900,"low":901,"close":894,"change":304,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-04-21",1.51,1.529,1.432,5.56,636000,{"date":905,"open":884,"high":894,"low":292,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-20",1.44,0.14,10.77,744400,{"date":911,"open":223,"high":80,"low":223,"close":827,"change":336,"percent_change":912,"volume":913,"transactions":9,"vwap":827},"2026-04-17",4,200800,{"date":915,"open":275,"high":275,"low":237,"close":223,"change":110,"percent_change":916,"volume":917,"transactions":9,"vwap":223},"2026-04-16",-0.79,130100,{"date":919,"open":19,"high":778,"low":379,"close":260,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":260},"2026-04-15",0.16,14.55,765600,{"date":924,"open":183,"high":191,"low":193,"close":193,"change":110,"percent_change":925,"volume":926,"transactions":9,"vwap":193},"2026-04-14",-0.9,76200,{"date":928,"open":387,"high":183,"low":318,"close":183,"change":184,"percent_change":929,"volume":930,"transactions":9,"vwap":183},"2026-04-13",2.78,97900,{"date":932,"open":17,"high":17,"low":379,"close":379,"change":706,"percent_change":933,"volume":934,"transactions":9,"vwap":379},"2026-04-10",-5.26,74400,{"date":936,"open":16,"high":937,"low":938,"close":191,"change":238,"percent_change":939,"volume":940,"transactions":9,"vwap":191},"2026-04-09",1.175,1.105,-2.56,88800,{"date":942,"open":16,"high":237,"low":17,"close":16,"change":312,"percent_change":312,"volume":943,"transactions":9,"vwap":16},"2026-04-08",138500,{"date":945,"open":193,"high":18,"low":379,"close":16,"change":304,"percent_change":946,"volume":947,"transactions":9,"vwap":16},"2026-04-07",7.34,186000,{"date":949,"open":100,"high":208,"low":100,"close":412,"change":784,"percent_change":950,"volume":951,"transactions":9,"vwap":412},"2026-04-06",11.22,345600,{"date":953,"open":680,"high":100,"low":687,"close":687,"change":110,"percent_change":692,"volume":954,"transactions":9,"vwap":687},"2026-04-02",59300,{"date":956,"open":687,"high":87,"low":957,"close":680,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":680},"2026-04-01",0.972,-0.005,-0.5,129000,{"date":962,"open":680,"high":328,"low":963,"close":672,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":672},"2026-03-31",0.95200002,0.005,0.51,174300,{"date":968,"open":87,"high":328,"low":680,"close":680,"change":201,"percent_change":969,"volume":970,"transactions":9,"vwap":680},"2026-03-30",-3.88,171100,{"date":972,"open":328,"high":326,"low":100,"close":328,"change":194,"percent_change":329,"volume":973,"transactions":9,"vwap":328},"2026-03-27",182000,{"date":975,"open":318,"high":387,"low":328,"close":326,"change":238,"percent_change":976,"volume":977,"transactions":9,"vwap":326},"2026-03-26",-2.78,96000,{"date":979,"open":193,"high":19,"low":742,"close":379,"change":216,"percent_change":980,"volume":981,"transactions":9,"vwap":379},"2026-03-25",0.93,40500,{"date":983,"open":19,"high":17,"low":387,"close":387,"change":380,"percent_change":984,"volume":985,"transactions":9,"vwap":387},"2026-03-24",-6.14,197200,{"date":987,"open":387,"high":16,"low":387,"close":191,"change":184,"percent_change":988,"volume":989,"transactions":9,"vwap":191},"2026-03-23",2.7,310900,{"date":991,"open":387,"high":191,"low":318,"close":183,"change":20,"percent_change":992,"volume":993,"transactions":9,"vwap":183},"2026-03-20",1.83,177500,{"date":995,"open":412,"high":193,"low":996,"close":412,"change":110,"percent_change":997,"volume":998,"transactions":9,"vwap":412},"2026-03-19",1.075,-0.91,57200,{"date":1000,"open":19,"high":208,"low":1001,"close":193,"change":201,"percent_change":1002,"volume":1003,"transactions":9,"vwap":193},"2026-03-18",1.095,-3.51,116700,{"date":1005,"open":191,"high":1006,"low":191,"close":191,"change":184,"percent_change":988,"volume":1007,"transactions":9,"vwap":191},"2026-03-17",1.165,67100,{"date":1009,"open":193,"high":191,"low":193,"close":183,"change":312,"percent_change":312,"volume":1010,"transactions":9,"vwap":183},"2026-03-16",154100,{"date":1012,"open":17,"high":807,"low":193,"close":183,"change":194,"percent_change":1013,"volume":1014,"transactions":9,"vwap":183},"2026-03-13",-1.77,149400,{"date":1016,"open":208,"high":208,"low":19,"close":115,"change":261,"percent_change":1017,"volume":1018,"transactions":9,"vwap":115},"2026-03-12",-4.24,67300,{"date":1020,"open":253,"high":253,"low":231,"close":208,"change":238,"percent_change":1021,"volume":1022,"transactions":9,"vwap":208},"2026-03-11",-2.48,67600,{"date":1024,"open":230,"high":237,"low":18,"close":230,"change":216,"percent_change":511,"volume":1025,"transactions":9,"vwap":230},"2026-03-10",32400,{"date":1027,"open":208,"high":1028,"low":16,"close":192,"change":312,"percent_change":312,"volume":1029,"transactions":9,"vwap":192},"2026-03-09",1.215,51800,{"date":1031,"open":18,"high":192,"low":231,"close":192,"change":20,"percent_change":1032,"volume":1033,"transactions":9,"vwap":192},"2026-03-06",1.69,70500,{"date":1035,"open":230,"high":773,"low":16,"close":208,"change":261,"percent_change":1036,"volume":1037,"transactions":9,"vwap":208},"2026-03-05",-4.07,155600,{"date":1039,"open":193,"high":253,"low":193,"close":253,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":253},"2026-03-04",0.12,10.81,94300,{"date":1044,"open":115,"high":1006,"low":412,"close":183,"change":238,"percent_change":1045,"volume":1046,"transactions":9,"vwap":183},"2026-03-03",-2.63,167500,{"date":1048,"open":208,"high":208,"low":115,"close":191,"change":201,"percent_change":202,"volume":1049,"transactions":9,"vwap":191},"2026-03-02",112800,{"date":1051,"open":231,"high":1052,"low":191,"close":208,"change":184,"percent_change":1053,"volume":1054,"transactions":9,"vwap":208},"2026-02-27",1.218,2.61,107700,{"date":1056,"open":191,"high":16,"low":183,"close":17,"change":216,"percent_change":562,"volume":1057,"transactions":9,"vwap":17},"2026-02-26",60800,{"date":1059,"open":318,"high":16,"low":318,"close":191,"change":859,"percent_change":1060,"volume":966,"transactions":9,"vwap":191},"2026-02-25",6.54,{"date":1062,"open":343,"high":412,"low":328,"close":387,"change":20,"percent_change":1063,"volume":1064,"transactions":9,"vwap":387},"2026-02-24",1.9,113100,{"date":1066,"open":326,"high":379,"low":328,"close":326,"change":110,"percent_change":1067,"volume":1068,"transactions":9,"vwap":326},"2026-02-23",-0.94,170600,{"date":1070,"open":19,"high":231,"low":326,"close":318,"change":261,"percent_change":1071,"volume":1072,"transactions":9,"vwap":318},"2026-02-20",-4.5,87000,{"date":1074,"open":343,"high":19,"low":343,"close":183,"change":859,"percent_change":1075,"volume":655,"transactions":9,"vwap":183},"2026-02-19",6.73,{"date":1077,"open":193,"high":193,"low":87,"close":343,"change":201,"percent_change":1078,"volume":1079,"transactions":9,"vwap":343},"2026-02-18",-3.7,187000,{"date":1081,"open":17,"high":1082,"low":318,"close":379,"change":238,"percent_change":761,"volume":1083,"transactions":9,"vwap":379},"2026-02-17",1.155,187200,{"date":1085,"open":115,"high":18,"low":193,"close":183,"change":312,"percent_change":312,"volume":1086,"transactions":9,"vwap":183},"2026-02-13",95000,{"date":1088,"open":19,"high":208,"low":183,"close":183,"change":110,"percent_change":1089,"volume":1003,"transactions":9,"vwap":183},"2026-02-12",-0.89,{"date":1091,"open":17,"high":1006,"low":419,"close":19,"change":194,"percent_change":195,"volume":1092,"transactions":9,"vwap":19},"2026-02-11",64000,{"date":1094,"open":16,"high":192,"low":19,"close":191,"change":110,"percent_change":1095,"volume":993,"transactions":9,"vwap":191},"2026-02-10",-0.87,{"date":1097,"open":231,"high":1098,"low":115,"close":17,"change":312,"percent_change":312,"volume":1099,"transactions":9,"vwap":17},"2026-02-09",1.173,73900,{"date":1101,"open":18,"high":18,"low":17,"close":17,"change":110,"percent_change":1102,"volume":1103,"transactions":9,"vwap":17},"2026-02-06",-0.86,94000,{"date":1105,"open":17,"high":230,"low":17,"close":231,"change":312,"percent_change":312,"volume":1106,"transactions":9,"vwap":231},"2026-02-05",162900,{"date":1108,"open":192,"high":230,"low":17,"close":231,"change":201,"percent_change":1109,"volume":1110,"transactions":9,"vwap":231},"2026-02-04",-3.33,134500,{"date":1112,"open":192,"high":253,"low":18,"close":192,"change":194,"percent_change":247,"volume":649,"transactions":9,"vwap":192},"2026-02-03",{"date":1114,"open":231,"high":1115,"low":1116,"close":237,"change":105,"percent_change":1117,"volume":1118,"transactions":9,"vwap":237},"2026-02-02",1.227,1.154,5.17,67400,{"date":1120,"open":237,"high":245,"low":231,"close":231,"change":380,"percent_change":1121,"volume":1122,"transactions":9,"vwap":231},"2026-01-30",-5.69,108200,{"date":1124,"open":245,"high":223,"low":192,"close":253,"change":216,"percent_change":1125,"volume":1126,"transactions":9,"vwap":253},"2026-01-29",0.82,100300,{"date":1128,"open":783,"high":1129,"low":230,"close":237,"change":380,"percent_change":1130,"volume":1131,"transactions":9,"vwap":237},"2026-01-28",1.293,-5.43,145700,{"date":1133,"open":260,"high":778,"low":260,"close":778,"change":20,"percent_change":1134,"volume":1135,"transactions":9,"vwap":778},"2026-01-27",1.57,96700,{"date":1137,"open":275,"high":827,"low":1138,"close":783,"change":238,"percent_change":1139,"volume":1140,"transactions":9,"vwap":783},"2026-01-26",1.268,-2.31,110500,{"date":1142,"open":1143,"high":1143,"low":778,"close":827,"change":201,"percent_change":834,"volume":1144,"transactions":9,"vwap":827},"2026-01-23",1.36,180400,{"date":1146,"open":276,"high":838,"low":292,"close":80,"change":20,"percent_change":894,"volume":1147,"transactions":9,"vwap":80},"2026-01-22",106700,{"date":1149,"open":275,"high":80,"low":275,"close":276,"change":701,"percent_change":1150,"volume":1151,"transactions":9,"vwap":276},"2026-01-21",3.12,172200,{"date":1153,"open":884,"high":884,"low":275,"close":275,"change":261,"percent_change":1154,"volume":1155,"transactions":9,"vwap":275},"2026-01-20",-3.76,160500,{"date":1157,"open":292,"high":80,"low":827,"close":884,"change":20,"percent_change":1158,"volume":1159,"transactions":9,"vwap":884},"2026-01-16",1.53,75500,{"date":1161,"open":833,"high":833,"low":827,"close":292,"change":194,"percent_change":1162,"volume":1163,"transactions":9,"vwap":292},"2026-01-15",-1.5,111400,{"date":1165,"open":833,"high":1143,"low":827,"close":884,"change":194,"percent_change":1166,"volume":1167,"transactions":9,"vwap":884},"2026-01-14",-1.48,73000,{"date":1169,"open":827,"high":1170,"low":827,"close":833,"change":336,"percent_change":1171,"volume":1172,"transactions":9,"vwap":833},"2026-01-13",1.355,3.85,98600,{"date":1174,"open":1143,"high":1175,"low":783,"close":827,"change":889,"percent_change":1176,"volume":1177,"transactions":9,"vwap":827},"2026-01-12",1.399,-6.47,349000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":201,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-01-09",1.43,1.47,1.37,1.39,-2.8,61500,{"date":1187,"open":1188,"high":1189,"low":293,"close":1180,"change":238,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1180},"2026-01-08",1.45,1.48,-2.05,59400,{"date":1193,"open":1188,"high":1181,"low":293,"close":1194,"change":184,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-07",1.46,2.1,68400,{"date":1198,"open":293,"high":1199,"low":1200,"close":1180,"change":194,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1180},"2026-01-06",1.49,1.402,-1.38,125900,{"date":1204,"open":838,"high":1188,"low":833,"close":1188,"change":304,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1188},"2026-01-05",5.84,117300,{"date":1208,"open":1143,"high":1209,"low":884,"close":1182,"change":216,"percent_change":157,"volume":1210,"transactions":9,"vwap":1182},"2026-01-02",1.375,130000,{"date":1212,"open":838,"high":1213,"low":833,"close":1143,"change":261,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1143},"2025-12-31",1.426,-3.55,245600,{"date":1217,"open":293,"high":1218,"low":838,"close":283,"change":110,"percent_change":1219,"volume":1220,"transactions":9,"vwap":283},"2025-12-30",1.452,-0.7,196600,{"date":1222,"open":894,"high":894,"low":283,"close":293,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":293},"2025-12-29",-0.1,-6.58,173000,{"date":1227,"open":1228,"high":1229,"low":1189,"close":894,"change":380,"percent_change":1230,"volume":1231,"transactions":9,"vwap":894},"2025-12-26",1.59,1.6,-4.4,136300,{"date":1233,"open":1229,"high":1234,"low":1235,"close":1228,"change":216,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1228},"2025-12-24",1.61,1.55,0.63,53900,{"date":1239,"open":1228,"high":1240,"low":1241,"close":1242,"change":194,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2025-12-23",1.635,1.56,1.58,-1.25,119100,{"date":1246,"open":1247,"high":793,"low":1229,"close":1229,"change":889,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1229},"2025-12-22",1.71,-5.33,195400,{"date":1251,"open":1229,"high":1247,"low":1252,"close":1032,"change":683,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1032},"2025-12-19",1.566,6.29,220800,{"date":1256,"open":1257,"high":1258,"low":1134,"close":1228,"change":380,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1228},"2025-12-18",1.65,1.67,-4.22,167400,{"date":1262,"open":1263,"high":1264,"low":1189,"close":1265,"change":907,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-17",1.5,1.665,1.66,9.21,301200,{"date":1269,"open":1241,"high":1270,"low":1189,"close":894,"change":380,"percent_change":1230,"volume":1271,"transactions":9,"vwap":894},"2025-12-16",1.564,143800,{"date":1273,"open":894,"high":1032,"low":894,"close":1228,"change":304,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1228},"2025-12-15",5.3,312100,{"date":1277,"open":899,"high":1278,"low":1181,"close":899,"change":105,"percent_change":1279,"volume":1280,"transactions":9,"vwap":899},"2025-12-12",1.555,4.14,433200,{"date":1282,"open":293,"high":1283,"low":283,"close":1188,"change":184,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1188},"2025-12-11",1.475,2.11,88400,{"date":1287,"open":906,"high":1194,"low":283,"close":293,"change":110,"percent_change":1219,"volume":1288,"transactions":9,"vwap":293},"2025-12-10",155900,{"date":1290,"open":295,"high":1188,"low":1291,"close":1180,"change":184,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1180},"2025-12-09",1.371,2.14,259500,{"date":1295,"open":1188,"high":1181,"low":295,"close":295,"change":238,"percent_change":1296,"volume":1297,"transactions":9,"vwap":295},"2025-12-08",-2.1,141800,{"date":1299,"open":1188,"high":1181,"low":295,"close":1180,"change":194,"percent_change":1201,"volume":1300,"transactions":9,"vwap":1180},"2025-12-05",86000,{"date":1302,"open":1188,"high":1303,"low":283,"close":1188,"change":312,"percent_change":312,"volume":1304,"transactions":9,"vwap":1188},"2025-12-04",1.54,82200,{"date":1306,"open":838,"high":1283,"low":838,"close":1188,"change":859,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1188},"2025-12-03",5.07,151000,{"date":1310,"open":1182,"high":295,"low":884,"close":838,"change":216,"percent_change":37,"volume":1311,"transactions":9,"vwap":838},"2025-12-02",112600,{"date":1313,"open":295,"high":293,"low":1170,"close":1182,"change":110,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1182},"2025-12-01",-0.72,385800,{"date":1317,"open":906,"high":906,"low":838,"close":838,"change":380,"percent_change":1318,"volume":1319,"transactions":9,"vwap":838},"2025-11-28",-4.83,58000,{"date":1321,"open":838,"high":1189,"low":1322,"close":1188,"change":336,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1188},"2025-11-26",1.372,3.57,94400,{"date":1326,"open":838,"high":295,"low":276,"close":295,"change":184,"percent_change":1327,"volume":1328,"transactions":9,"vwap":295},"2025-11-25",2.19,53500,{"date":1330,"open":292,"high":293,"low":827,"close":1182,"change":701,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1182},"2025-11-24",3.01,101100,{"date":1334,"open":275,"high":80,"low":223,"close":884,"change":701,"percent_change":1335,"volume":1336,"transactions":9,"vwap":884},"2025-11-21",3.1,118500,{"date":1338,"open":833,"high":283,"low":778,"close":778,"change":380,"percent_change":1339,"volume":1340,"transactions":9,"vwap":778},"2025-11-20",-5.15,168300,{"date":1342,"open":906,"high":906,"low":884,"close":1143,"change":380,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1143},"2025-11-19",-4.9,123200,{"date":1346,"open":1194,"high":1189,"low":838,"close":1180,"change":194,"percent_change":1201,"volume":1347,"transactions":9,"vwap":1180},"2025-11-18",193600,{"date":1349,"open":838,"high":1229,"low":833,"close":1188,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1188},"2025-11-17",0.18,14.17,1620600,{"date":1354,"open":245,"high":80,"low":1355,"close":783,"change":20,"percent_change":1229,"volume":1356,"transactions":9,"vwap":783},"2025-11-14",1.235,63000,{"date":1358,"open":827,"high":292,"low":1359,"close":223,"change":261,"percent_change":1360,"volume":1361,"transactions":9,"vwap":223},"2025-11-13",1.234,-3.85,102200,{"date":1363,"open":275,"high":276,"low":275,"close":827,"change":110,"percent_change":1364,"volume":1365,"transactions":9,"vwap":827},"2025-11-12",-0.76,71300,{"date":1367,"open":778,"high":884,"low":268,"close":292,"change":194,"percent_change":1162,"volume":1368,"transactions":9,"vwap":292},"2025-11-11",136000,{"date":1370,"open":275,"high":884,"low":260,"close":884,"change":859,"percent_change":902,"volume":1371,"transactions":9,"vwap":884},"2025-11-10",87600,{"date":1373,"open":827,"high":276,"low":253,"close":260,"change":706,"percent_change":394,"volume":1374,"transactions":9,"vwap":260},"2025-11-07",286600,{"date":1376,"open":1143,"high":295,"low":827,"close":276,"change":194,"percent_change":1377,"volume":1378,"transactions":9,"vwap":276},"2025-11-06",-1.49,145300,{"date":1380,"open":884,"high":1143,"low":828,"close":80,"change":110,"percent_change":1381,"volume":1382,"transactions":9,"vwap":80},"2025-11-05",-0.74,90700,{"date":1384,"open":833,"high":295,"low":884,"close":833,"change":238,"percent_change":1385,"volume":1386,"transactions":9,"vwap":833},"2025-11-04",-2.17,273000,{"date":1388,"open":283,"high":1180,"low":1143,"close":838,"change":261,"percent_change":1389,"volume":1390,"transactions":9,"vwap":838},"2025-11-03",-3.5,305800,{"date":1392,"open":283,"high":906,"low":295,"close":1180,"change":216,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1180},"2025-10-31",0.7,97100,{"date":1396,"open":1180,"high":1188,"low":295,"close":293,"change":201,"percent_change":1397,"volume":1398,"transactions":9,"vwap":293},"2025-10-30",-2.74,125500,{"date":1400,"open":1181,"high":1189,"low":1401,"close":1194,"change":194,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1194},"2025-10-29",1.411,-1.35,221900,{"date":1405,"open":1303,"high":1406,"low":906,"close":1189,"change":261,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1189},"2025-10-28",1.554,-3.27,193700,{"date":1410,"open":1411,"high":1032,"low":1158,"close":1158,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1158},"2025-10-27",1.68,-0.14,-8.38,584400,{"date":1416,"open":1241,"high":21,"low":899,"close":1258,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1258},"2025-10-24",0.24,16.78,1888000,{"date":1421,"open":1188,"high":1194,"low":1183,"close":1180,"change":110,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1180},"2025-10-23",-0.69,168900,{"date":1425,"open":1263,"high":1263,"low":295,"close":906,"change":380,"percent_change":1426,"volume":1427,"transactions":9,"vwap":906},"2025-10-22",-4.64,281000,{"date":1429,"open":1158,"high":1430,"low":1188,"close":899,"change":110,"percent_change":1431,"volume":1432,"transactions":9,"vwap":899},"2025-10-21",1.536,-0.66,71700,{"date":1434,"open":1199,"high":1435,"low":1188,"close":894,"change":105,"percent_change":1436,"volume":1437,"transactions":9,"vwap":894},"2025-10-20",1.525,4.11,142700,{"date":1439,"open":1194,"high":1199,"low":1188,"close":1194,"change":312,"percent_change":312,"volume":1440,"transactions":9,"vwap":1194},"2025-10-17",142000,{"date":1442,"open":1235,"high":1134,"low":1188,"close":1194,"change":889,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1194},"2025-10-16",-5.81,219900,{"date":1446,"open":1235,"high":1228,"low":899,"close":1235,"change":110,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1235},"2025-10-15",-0.64,267400,{"date":1450,"open":1234,"high":1234,"low":1158,"close":1241,"change":261,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1241},"2025-10-14",-3.11,191900,{"date":1454,"open":1199,"high":1234,"low":1181,"close":1234,"change":1040,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1234},"2025-10-13",8.05,428400,{"date":1458,"open":894,"high":1158,"low":1189,"close":1199,"change":110,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1199},"2025-10-10",-0.67,136500,{"date":1462,"open":1303,"high":1463,"low":1189,"close":1263,"change":201,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1263},"2025-10-09",1.586,-2.6,241700,{"date":1467,"open":1134,"high":1228,"low":1158,"close":1303,"change":201,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1303},"2025-10-08",-2.53,125200,{"date":1471,"open":1242,"high":1228,"low":1235,"close":1242,"change":20,"percent_change":275,"volume":1472,"transactions":9,"vwap":1242},"2025-10-07",71600,{"date":1474,"open":1242,"high":1475,"low":1235,"close":1241,"change":194,"percent_change":1476,"volume":853,"transactions":9,"vwap":1241},"2025-10-06",1.62,-1.27,{"date":1478,"open":1234,"high":1479,"low":1241,"close":1242,"change":194,"percent_change":1243,"volume":1480,"transactions":9,"vwap":1242},"2025-10-03",1.64,334900,{"date":1482,"open":1228,"high":1483,"low":1134,"close":1229,"change":312,"percent_change":312,"volume":1484,"transactions":9,"vwap":1229},"2025-10-02",1.628,113600,{"date":1486,"open":1229,"high":1479,"low":1242,"close":1229,"change":312,"percent_change":312,"volume":1487,"transactions":9,"vwap":1229},"2025-10-01",82900,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1229,"change":194,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1229},"2025-09-30",1.63,1.591,-1.23,56000,{"date":1495,"open":1228,"high":1411,"low":1228,"close":1475,"change":216,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1475},"2025-09-29",0.62,110300,{"date":1499,"open":1228,"high":1234,"low":1241,"close":1234,"change":20,"percent_change":260,"volume":1500,"transactions":9,"vwap":1234},"2025-09-26",100600,{"date":1502,"open":1229,"high":1234,"low":1241,"close":1228,"change":238,"percent_change":757,"volume":1503,"transactions":9,"vwap":1228},"2025-09-25",148300,{"date":1505,"open":1229,"high":1479,"low":1229,"close":1475,"change":312,"percent_change":312,"volume":1506,"transactions":9,"vwap":1475},"2025-09-24",72800,{"date":1508,"open":1265,"high":1265,"low":1241,"close":1475,"change":110,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1475},"2025-09-23",-0.61,142100,{"date":1512,"open":1229,"high":1490,"low":1242,"close":1490,"change":701,"percent_change":254,"volume":1513,"transactions":9,"vwap":1490},"2025-09-22",141500,{"date":1515,"open":1265,"high":1265,"low":1228,"close":1228,"change":706,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1228},"2025-09-19",-3.64,133800,{"date":1519,"open":1490,"high":1520,"low":1490,"close":1257,"change":701,"percent_change":1521,"volume":934,"transactions":9,"vwap":1257},"2025-09-18",1.7,2.48,{"date":1523,"open":1479,"high":1258,"low":1524,"close":1234,"change":261,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1234},"2025-09-17",1.605,-3.01,79000,{"date":1528,"open":1257,"high":1265,"low":1475,"close":1265,"change":701,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1265},"2025-09-16",2.47,77100,{"date":1532,"open":1490,"high":1479,"low":1229,"close":1475,"change":110,"percent_change":1509,"volume":1533,"transactions":9,"vwap":1475},"2025-09-15",55400,{"date":1535,"open":1411,"high":1411,"low":1490,"close":1490,"change":261,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1490},"2025-09-12",-2.98,102800,{"date":1539,"open":1490,"high":1520,"low":1490,"close":1411,"change":859,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1411},"2025-09-11",4.35,86600,{"date":1543,"open":1229,"high":1258,"low":1241,"close":1234,"change":216,"percent_change":1496,"volume":693,"transactions":9,"vwap":1234},"2025-09-10",{"date":1545,"open":1228,"high":1479,"low":1241,"close":1229,"change":312,"percent_change":312,"volume":1546,"transactions":9,"vwap":1229},"2025-09-09",131100,{"date":1548,"open":1134,"high":1475,"low":1158,"close":1229,"change":20,"percent_change":783,"volume":1549,"transactions":9,"vwap":1229},"2025-09-08",124800,{"date":1551,"open":1258,"high":1258,"low":894,"close":1242,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1242},"2025-09-05",-0.11,-6.51,391600,{"date":1556,"open":1032,"high":1557,"low":1265,"close":1032,"change":194,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1032},"2025-09-04",1.705,-1.17,107200,{"date":1561,"open":1520,"high":1562,"low":1032,"close":1247,"change":194,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1247},"2025-09-03",1.756,-1.16,59100,{"date":1566,"open":1567,"high":1567,"low":1247,"close":1568,"change":261,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-02",1.78,1.73,-2.81,161600,{"date":1572,"open":1573,"high":864,"low":1574,"close":1567,"change":701,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1567},"2025-08-29",1.76,1.75,2.3,144400,{"date":1578,"open":1567,"high":864,"low":1579,"close":21,"change":194,"percent_change":1580,"volume":1513,"transactions":9,"vwap":21},"2025-08-28",1.726,-1.14,{"date":1582,"open":1574,"high":864,"low":1568,"close":1573,"change":194,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1573},"2025-08-27",-1.12,156600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1567,"change":110,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1567},"2025-08-26",1.77,1.806,1.745,-0.56,122500,{"date":1593,"open":793,"high":864,"low":1265,"close":1594,"change":336,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-08-25",1.79,2.87,135100,{"date":1598,"open":1568,"high":1594,"low":793,"close":21,"change":184,"percent_change":1574,"volume":1599,"transactions":9,"vwap":21},"2025-08-22",123000,{"date":1601,"open":1475,"high":1573,"low":1475,"close":1247,"change":859,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1247},"2025-08-21",4.27,109800,{"date":1605,"open":1475,"high":1411,"low":1229,"close":1479,"change":110,"percent_change":1509,"volume":1606,"transactions":9,"vwap":1479},"2025-08-20",52700,{"date":1608,"open":1520,"high":1568,"low":1257,"close":1257,"change":706,"percent_change":1002,"volume":1609,"transactions":9,"vwap":1257},"2025-08-19",97000,{"date":1611,"open":1411,"high":1573,"low":1612,"close":1247,"change":20,"percent_change":208,"volume":1613,"transactions":9,"vwap":1247},"2025-08-18",1.651,191300,{"date":1615,"open":1257,"high":1032,"low":1234,"close":1032,"change":701,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1032},"2025-08-15",2.42,103700,{"date":1619,"open":1228,"high":1257,"low":1158,"close":1257,"change":336,"percent_change":1150,"volume":1620,"transactions":9,"vwap":1257},"2025-08-14",98100,{"date":1622,"open":1158,"high":1479,"low":1199,"close":1229,"change":296,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1229},"2025-08-13",5.96,258200,{"date":1626,"open":1189,"high":1234,"low":293,"close":899,"change":701,"percent_change":1627,"volume":1628,"transactions":9,"vwap":899},"2025-08-12",2.72,301800,{"date":1630,"open":1235,"high":1631,"low":1183,"close":1181,"change":380,"percent_change":394,"volume":1632,"transactions":9,"vwap":1181},"2025-08-11",1.559,431500,{"date":1634,"open":1134,"high":1229,"low":899,"close":1303,"change":194,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1303},"2025-08-08",-1.28,99200,{"date":1638,"open":1490,"high":1490,"low":1235,"close":1241,"change":201,"percent_change":239,"volume":1639,"transactions":9,"vwap":1241},"2025-08-07",65500,{"date":1641,"open":1475,"high":1642,"low":1228,"close":1229,"change":194,"percent_change":1492,"volume":1643,"transactions":9,"vwap":1229},"2025-08-06",1.648,73600,{"date":1645,"open":1479,"high":1265,"low":1524,"close":1475,"change":201,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1475},"2025-08-05",-2.41,82800,{"date":1649,"open":1475,"high":1650,"low":1475,"close":1265,"change":336,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1265},"2025-08-04",1.675,3.11,90800,{"date":1654,"open":1490,"high":1411,"low":1134,"close":1234,"change":194,"percent_change":1492,"volume":748,"transactions":9,"vwap":1234},"2025-08-01",{"date":1656,"open":1228,"high":21,"low":1228,"close":1490,"change":105,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1490},"2025-07-31",3.82,605300,{"date":1660,"open":1229,"high":21,"low":1303,"close":1134,"change":201,"percent_change":1021,"volume":1661,"transactions":9,"vwap":1134},"2025-07-30",206000,{"date":1663,"open":793,"high":1573,"low":1229,"close":1234,"change":1552,"percent_change":815,"volume":1664,"transactions":9,"vwap":1234},"2025-07-29",193000,{"date":1666,"open":1594,"high":1594,"low":1520,"close":793,"change":380,"percent_change":1667,"volume":1668,"transactions":9,"vwap":793},"2025-07-28",-3.91,189300,{"date":1670,"open":992,"high":1671,"low":1672,"close":1594,"change":238,"percent_change":876,"volume":1673,"transactions":9,"vwap":1594},"2025-07-25",1.86,1.751,147200,{"date":1675,"open":1676,"high":1676,"low":1574,"close":1677,"change":261,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-07-24",1.87,1.82,-2.67,180600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1676,"change":336,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1676},"2025-07-23",1.85,1.89,1.781,2.75,282800,{"date":1688,"open":1247,"high":1689,"low":1490,"close":1677,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1677},"2025-07-22",1.835,0.13,7.69,380600,{"date":1694,"open":21,"high":1594,"low":1258,"close":1032,"change":194,"percent_change":1558,"volume":1695,"transactions":9,"vwap":1032},"2025-07-21",334400,{"date":1697,"open":1257,"high":1587,"low":1490,"close":1247,"change":296,"percent_change":902,"volume":1698,"transactions":9,"vwap":1247},"2025-07-18",242500,{"date":1700,"open":1134,"high":1032,"low":1134,"close":1475,"change":184,"percent_change":1683,"volume":1701,"transactions":9,"vwap":1475},"2025-07-17",340900,{"date":1703,"open":894,"high":1704,"low":1263,"close":1228,"change":683,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1228},"2025-07-16",1.609,6.71,165900,{"date":1708,"open":1235,"high":1228,"low":1199,"close":1199,"change":661,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1199},"2025-07-15",-5.1,201300,{"date":1712,"open":1263,"high":1134,"low":1189,"close":1134,"change":336,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1134},"2025-07-14",3.29,121400,{"date":1716,"open":1235,"high":1134,"low":1199,"close":894,"change":238,"percent_change":1717,"volume":1718,"transactions":9,"vwap":894},"2025-07-11",-1.94,203700,{"date":1720,"open":1242,"high":1490,"low":1303,"close":1235,"change":238,"percent_change":329,"volume":1721,"transactions":9,"vwap":1235},"2025-07-10",263300,{"date":1723,"open":1188,"high":1242,"low":1188,"close":1242,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1242},"2025-07-09",0.15,10.49,267200,{"date":1728,"open":293,"high":1199,"low":295,"close":1180,"change":216,"percent_change":1393,"volume":1718,"transactions":9,"vwap":1180},"2025-07-08",{"date":1730,"open":906,"high":1188,"low":295,"close":293,"change":194,"percent_change":1731,"volume":786,"transactions":9,"vwap":293},"2025-07-07",-1.39,{"date":1733,"open":1180,"high":1194,"low":293,"close":906,"change":216,"percent_change":1393,"volume":1734,"transactions":9,"vwap":906},"2025-07-03",118700,{"date":1736,"open":1143,"high":1199,"low":833,"close":1180,"change":304,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1180},"2025-07-02",5.93,409700,{"date":1740,"open":295,"high":1741,"low":833,"close":833,"change":261,"percent_change":1742,"volume":1743,"transactions":9,"vwap":833},"2025-07-01",1.449,-3.57,476400,{"date":1745,"open":906,"high":1181,"low":1183,"close":295,"change":194,"percent_change":1746,"volume":1747,"transactions":9,"vwap":295},"2025-06-30",-1.41,370200,{"date":1749,"open":1234,"high":1490,"low":293,"close":293,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":293},"2025-06-27",-0.2,-12.35,4277000,{"date":1754,"open":1479,"high":1479,"low":1189,"close":1475,"change":238,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1475},"2025-06-26",-1.82,404000,{"date":1758,"open":1247,"high":1247,"low":1475,"close":1257,"change":261,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1257},"2025-06-25",-2.94,164300,{"date":1762,"open":1241,"high":1247,"low":1303,"close":1520,"change":1350,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1520},"2025-06-24",11.84,369400,{"date":1766,"open":1189,"high":1242,"low":1181,"close":894,"change":20,"percent_change":884,"volume":1767,"transactions":9,"vwap":894},"2025-06-23",484700,{"date":1769,"open":1181,"high":1134,"low":1180,"close":1263,"change":701,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1263},"2025-06-20",2.74,255100,{"date":1773,"open":1188,"high":1189,"low":283,"close":1194,"change":184,"percent_change":1195,"volume":1774,"transactions":9,"vwap":1194},"2025-06-18",171700,{"date":1776,"open":1263,"high":894,"low":1180,"close":1180,"change":1223,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1180},"2025-06-17",-6.54,242200,{"date":1780,"open":899,"high":1235,"low":1189,"close":1158,"change":701,"percent_change":185,"volume":1781,"transactions":9,"vwap":1158},"2025-06-16",225300,{"date":1783,"open":1242,"high":1784,"low":1194,"close":1199,"change":1223,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1199},"2025-06-13",1.615,-6.29,489200,{"date":1788,"open":1490,"high":1789,"low":1241,"close":1228,"change":380,"percent_change":1259,"volume":1790,"transactions":9,"vwap":1228},"2025-06-12",1.687,271500,{"date":1792,"open":1587,"high":1793,"low":1257,"close":1265,"change":1552,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1265},"2025-06-11",1.795,-6.21,256800,{"date":1797,"open":1798,"high":174,"low":1411,"close":1587,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1587},"2025-06-10",1.94,-0.17,-8.76,537200,{"date":1803,"open":1682,"high":1798,"low":864,"close":1798,"change":784,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1798},"2025-06-09",6.01,316400,{"date":1807,"open":1032,"high":1682,"low":1257,"close":992,"change":907,"percent_change":1808,"volume":1809,"transactions":9,"vwap":992},"2025-06-06",8.28,336400,{"date":1811,"open":793,"high":1568,"low":1490,"close":1032,"change":194,"percent_change":1558,"volume":1812,"transactions":9,"vwap":1032},"2025-06-05",191700,{"date":1814,"open":1258,"high":1568,"low":1479,"close":1247,"change":184,"percent_change":1594,"volume":1815,"transactions":9,"vwap":1247},"2025-06-04",141200,{"date":1817,"open":1257,"high":1032,"low":1134,"close":1411,"change":105,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1411},"2025-06-03",3.7,198700,{"date":1821,"open":1235,"high":1490,"low":1303,"close":1475,"change":304,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1475},"2025-06-02",5.19,255600,{"date":1825,"open":1303,"high":1826,"low":899,"close":1303,"change":201,"percent_change":1468,"volume":1827,"transactions":9,"vwap":1303},"2025-05-30",1.565,75400,{"date":1829,"open":1234,"high":1490,"low":1826,"close":1242,"change":194,"percent_change":1243,"volume":1830,"transactions":9,"vwap":1242},"2025-05-29",148200,{"date":1832,"open":1257,"high":1257,"low":1241,"close":1229,"change":261,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1229},"2025-05-28",-3.03,204400,{"date":1836,"open":1257,"high":1032,"low":1234,"close":1257,"change":216,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1257},"2025-05-27",0.61,181400,{"date":1840,"open":1257,"high":1411,"low":1234,"close":1479,"change":706,"percent_change":1841,"volume":1297,"transactions":9,"vwap":1479},"2025-05-23",-3.53,{"date":1843,"open":1258,"high":1587,"low":1257,"close":1520,"change":110,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1520},"2025-05-22",-0.58,291700,{"date":1847,"open":21,"high":1573,"low":1475,"close":1247,"change":285,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1247},"2025-05-21",-6.56,363000,{"date":1851,"open":1587,"high":1689,"low":793,"close":992,"change":701,"percent_change":1852,"volume":1853,"transactions":9,"vwap":992},"2025-05-20",2.23,275000,{"date":1855,"open":1258,"high":864,"low":1479,"close":1594,"change":1040,"percent_change":1856,"volume":1480,"transactions":9,"vwap":1594},"2025-05-19",7.19,{"date":1858,"open":894,"high":1032,"low":1263,"close":1258,"change":907,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1258},"2025-05-16",9.15,376900,{"date":1862,"open":1181,"high":1303,"low":295,"close":1158,"change":859,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1158},"2025-05-15",4.79,183200,{"date":1866,"open":899,"high":1303,"low":1867,"close":1194,"change":706,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1194},"2025-05-14",1.418,-3.95,160900,{"date":1871,"open":1303,"high":1134,"low":1188,"close":894,"change":238,"percent_change":1717,"volume":1872,"transactions":9,"vwap":894},"2025-05-13",191800,{"date":1874,"open":1263,"high":1228,"low":1181,"close":1235,"change":859,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1235},"2025-05-12",4.73,222700,{"date":1878,"open":1188,"high":1158,"low":1879,"close":1189,"change":336,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1189},"2025-05-09",1.408,3.5,176800,{"date":1883,"open":1183,"high":1884,"low":833,"close":1180,"change":184,"percent_change":1292,"volume":1885,"transactions":9,"vwap":1180},"2025-05-08",1.485,148900,{"date":1887,"open":293,"high":293,"low":1143,"close":295,"change":20,"percent_change":1188,"volume":1888,"transactions":9,"vwap":295},"2025-05-07",179300,{"date":1890,"open":899,"high":899,"low":838,"close":838,"change":285,"percent_change":1891,"volume":1892,"transactions":9,"vwap":838},"2025-05-06",-8,315600,{"date":1894,"open":1241,"high":1895,"low":1896,"close":1263,"change":261,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1263},"2025-05-05",1.619,1.471,-3.23,247100,{"date":1900,"open":1235,"high":1479,"low":1303,"close":1235,"change":105,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1235},"2025-05-02",4.03,376200,{"date":1904,"open":899,"high":1303,"low":1180,"close":1199,"change":238,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1199},"2025-05-01",-1.97,318000,{"date":1908,"open":1180,"high":894,"low":1909,"close":894,"change":296,"percent_change":1253,"volume":1910,"transactions":9,"vwap":894},"2025-04-30",1.345,529000,{"date":1912,"open":827,"high":1134,"low":827,"close":1180,"change":1690,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1180},"2025-04-29",10,819100,{"date":1916,"open":80,"high":1180,"low":223,"close":827,"change":110,"percent_change":1364,"volume":1917,"transactions":9,"vwap":827},"2025-04-28",552400,{"date":1919,"open":253,"high":1143,"low":1920,"close":292,"change":701,"percent_change":1921,"volume":1922,"transactions":9,"vwap":292},"2025-04-25",1.211,3.15,324500,{"date":1924,"open":827,"high":295,"low":260,"close":783,"change":238,"percent_change":1139,"volume":1925,"transactions":9,"vwap":783},"2025-04-24",342900,{"date":1927,"open":295,"high":1188,"low":783,"close":827,"change":661,"percent_change":1928,"volume":1929,"transactions":9,"vwap":827},"2025-04-23",-5.8,322500,{"date":178,"open":223,"high":1183,"low":253,"close":838,"change":1690,"percent_change":1931,"volume":1932,"transactions":9,"vwap":838},10.4,580000]