[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CATX":3,"homepage-market-summary":31,"stock-historical-CATX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CATX","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},"Perspective Therapeutics, Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Perspective Therapeutics Inc is a radiopharmaceutical development company that is pioneering advanced treatment applications for cancers throughout the body. The Company has a proprietary technology that utilizes the alpha-emitting isotope Lead-212 (212Pb) to deliver powerful radiation specifically to cancer cells via specialized targeting moieties.","166","Seattle, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.76,2.77,2.82,2.685,2.72,0.04,1.47,2621486.537661,11622,2.7578,6.16,1.96,2096863.7551578924,19,5254,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.93,1744744,636831402.544631,28.97,"2025-04-22",[183,184,194,204,214,224,233,243,252,261,272,279,287,295,302,311,319,327,337,344,352,359,366,375,384,393,401,409,419,428,437,447,457,464,471,478,486,492,501,508,515,520,526,534,541,551,558,565,572,580,588,596,602,610,616,621,625,630,634,638,643,649,656,663,671,677,681,689,695,699,702,705,710,713,717,721,724,727,730,734,738,743,748,752,756,761,766,773,780,788,794,801,807,813,819,825,831,836,841,845,850,855,862,866,870,876,881,886,890,894,900,908,914,921,926,934,941,946,951,956,961,965,971,978,983,987,992,998,1002,1009,1013,1020,1026,1031,1037,1043,1048,1053,1060,1068,1074,1082,1089,1096,1103,1109,1115,1123,1130,1134,1140,1146,1152,1159,1167,1173,1178,1183,1188,1192,1197,1201,1204,1210,1214,1218,1224,1229,1234,1240,1244,1250,1254,1257,1261,1268,1273,1278,1284,1291,1297,1301,1305,1310,1314,1318,1322,1325,1328,1332,1336,1340,1344,1347,1350,1354,1357,1360,1364,1369,1374,1379,1382,1386,1390,1394,1397,1402,1408,1413,1419,1425,1429,1435,1440,1445,1451,1456,1460,1464,1470,1475,1480,1486,1489,1493,1497,1502,1505,1509,1513,1516,1519,1523,1527,1530,1533,1537,1541,1545,1550,1554,1561,1565,1569,1573,1578,1581,1588,1593,1597,1600,1604,1608,1612,1617,1621,1624,1627,1630,1633,1637,1641,1645,1650,1655,1658,1661,1665,1669,1673,1677,1681,1685,1689,1694,1697,1701,1704,1708,1711,1715,1719,1723,1726,1732,1735,1739,1744,1749,1753,1757,1761,1765,1769,1772,1777,1782,1786,1790,1794,1798,1802,1806,1809,1813,1817,1821,1825,1829,1833,1838,1842,1845,1849,1854,1857,1861,1865,1868,1872,1875,1879,1883,1886,1890,1894,1899,1903,1907,1911,1916,1920,1924,1927,1931,1936,1940,1944,1947,1951,1954,1958,1962,1967,1970,1973,1977,1981,1986,1990,1994,1998,2001,2004,2008,2012,2015,2019,2023,2027,2030,2034,2037,2041],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",2.71,2.775,2.66,-0.03,-1.09,1542531.029019,9111,2.7121,{"date":195,"open":196,"high":187,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.64,2.55,2.75,0.13,4.96,1670313.204252,8295,2.6981,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",2.52,2.62,2.49,0.12,4.8,1542351.279147,7650,2.5663,{"date":215,"open":216,"high":217,"low":218,"close":216,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",2.5,2.575,2.46,-0.02,-0.79,1504853.769182,7362,2.5278,{"date":225,"open":216,"high":226,"low":227,"close":206,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",2.525,2.45,0.02,0.8,1801824.106041,10914,2.4871,{"date":234,"open":235,"high":236,"low":237,"close":216,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.58,2.59,2.44,-0.12,-4.58,1698409.709244,8238,2.504,{"date":244,"open":245,"high":246,"low":216,"close":207,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.89,2.92,-0.34,-11.49,3161056.397822,15416,2.6177,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":113,"percent_change":247,"volume":258,"transactions":259,"vwap":260},"2026-09-22",3,3.02,2.814,2.96,5145236.361608,18362,2.9045,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.94,3.03,2.895,2.97,0.09,3.12,2111840.515195,12124,2.957,{"date":273,"open":245,"high":263,"low":17,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",2.88,0,11636161.467186,20344,2.8694,{"date":280,"open":16,"high":246,"low":281,"close":274,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.74,0.18,6.67,1168195.229058,9872,2.8584,{"date":288,"open":289,"high":198,"low":207,"close":290,"change":189,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.73,2.7,-1.1,1582357.440824,10775,2.6731,{"date":296,"open":274,"high":245,"low":188,"close":289,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",-0.19,-6.51,1471091.154386,9046,2.7198,{"date":303,"open":304,"high":257,"low":305,"close":246,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",2.81,2.79,0.11,3.91,2016731.051127,13843,2.8826,{"date":312,"open":17,"high":313,"low":314,"close":304,"change":21,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",2.825,2.665,1.44,2024744.753049,12330,2.7471,{"date":320,"open":257,"high":321,"low":198,"close":17,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",3.01,-0.22,-7.36,1582652.356864,12007,2.8082,{"date":328,"open":329,"high":330,"low":257,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",3.07,3.1075,2.99,-0.13,-4.17,1499216.618319,11416,3.0134,{"date":338,"open":268,"high":339,"low":255,"close":268,"change":113,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",3.18,-0.32,1061381.969741,9627,3.1198,{"date":345,"open":329,"high":339,"low":346,"close":347,"change":348,"percent_change":143,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.025,3.13,0.01,1365189.133391,9114,3.1264,{"date":353,"open":82,"high":354,"low":264,"close":268,"change":228,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-03",3.14,0.65,931703.136823,7559,3.1015,{"date":360,"open":361,"high":362,"low":346,"close":361,"change":275,"percent_change":275,"volume":363,"transactions":364,"vwap":365},"2026-09-02",3.1,3.235,864453.819244,7851,3.0968,{"date":367,"open":368,"high":369,"low":329,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",3.16,3.165,-0.06,-1.9,705838.185049,5974,3.1107,{"date":376,"open":377,"high":339,"low":378,"close":368,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",3.11,3.08,0.05,1.61,910730.531067,5896,3.143,{"date":385,"open":368,"high":386,"low":387,"close":377,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",3.17,3.075,-0.07,-2.2,913335.487937,8226,3.1122,{"date":394,"open":395,"high":396,"low":361,"close":339,"change":228,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",3.15,3.24,0.63,797531.54492,6615,3.1771,{"date":402,"open":403,"high":404,"low":354,"close":368,"change":332,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",3.28,3.3,-3.95,799217.881057,6940,3.1794,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":347,"volume":416,"transactions":417,"vwap":418},"2026-08-25",3.22,3.325,3.2,3.29,0.1,773771.582326,7600,3.2852,{"date":420,"open":421,"high":89,"low":347,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",3.32,3.19,-0.11,-3.33,678656.528583,7083,3.2013,{"date":429,"open":430,"high":431,"low":432,"close":404,"change":267,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",3.25,3.435,3.2223,2.8,1135281.809203,8491,3.3384,{"date":438,"open":439,"high":440,"low":339,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",3.46,3.56,3.21,-0.27,-7.76,1177770.264048,8726,3.2427,{"date":448,"open":449,"high":450,"low":404,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",3.31,3.5,3.48,0.27,8.41,1745638.176782,13186,3.4468,{"date":458,"open":441,"high":430,"low":459,"close":441,"change":113,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",3.125,-0.31,755297.352995,8240,3.1868,{"date":465,"open":441,"high":466,"low":422,"close":411,"change":228,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",3.305,0.62,985673.529808,10474,3.2486,{"date":472,"open":82,"high":473,"low":264,"close":413,"change":415,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",3.229,3.23,998974.024553,9427,3.1639,{"date":479,"open":480,"high":403,"low":82,"close":361,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",3.26,-0.18,-5.49,1317031.381744,9844,3.1535,{"date":487,"open":339,"high":403,"low":488,"close":403,"change":415,"percent_change":354,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.105,1185302.18758,10131,3.1844,{"date":493,"open":494,"high":495,"low":496,"close":339,"change":282,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",3.05,3.245,2.9938,6,1801438.283293,13737,3.1372,{"date":502,"open":254,"high":503,"low":504,"close":254,"change":275,"percent_change":275,"volume":505,"transactions":506,"vwap":507},"2026-08-10",3.055,2.935,904500.313283,8751,2.9858,{"date":509,"open":264,"high":510,"low":263,"close":254,"change":511,"percent_change":103,"volume":512,"transactions":513,"vwap":514},"2026-08-07",3.06,0.03,1045467.885166,8649,2.9903,{"date":516,"open":266,"high":510,"low":263,"close":266,"change":511,"percent_change":90,"volume":517,"transactions":518,"vwap":519},"2026-08-06",503063.389335,6060,2.9673,{"date":521,"open":254,"high":368,"low":246,"close":263,"change":370,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",-2,1704748.394534,12743,3.0089,{"date":527,"open":321,"high":528,"low":529,"close":254,"change":113,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",3.1201,2.98,-0.33,2292188.50096,15336,3.0209,{"date":535,"open":246,"high":264,"low":536,"close":321,"change":415,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",2.86,3.44,870442.563773,6988,2.9773,{"date":542,"open":254,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",3.04,2.83,2.91,-0.08,-2.68,827252.008131,7641,2.8953,{"date":552,"open":245,"high":254,"low":553,"close":331,"change":209,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-30",2.865,4.18,621624.396187,5835,2.9647,{"date":559,"open":560,"high":561,"low":17,"close":560,"change":275,"percent_change":275,"volume":562,"transactions":563,"vwap":564},"2026-07-29",2.87,2.925,1034372.770884,8252,2.854,{"date":566,"open":304,"high":245,"low":567,"close":560,"change":379,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",2.69,1.77,998876.904252,6672,2.8259,{"date":573,"open":574,"high":255,"low":18,"close":18,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",2.95,-0.09,-3.09,810049.314236,5136,2.8777,{"date":581,"open":266,"high":254,"low":582,"close":545,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",2.9,-0.04,-1.36,671128.009489,5695,2.9395,{"date":589,"open":263,"high":590,"low":591,"close":574,"change":219,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",2.9796,2.85,-0.67,582371.569056,5504,2.9353,{"date":597,"open":257,"high":264,"low":598,"close":266,"change":113,"percent_change":247,"volume":599,"transactions":600,"vwap":601},"2026-07-22",2.905,1151847.64888,10139,2.9693,{"date":603,"open":574,"high":604,"low":605,"close":529,"change":108,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",3.015,2.915,2.05,873942.570127,8183,2.9769,{"date":611,"open":331,"high":264,"low":274,"close":246,"change":388,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",-2.34,915956.51621,6766,2.9401,{"date":617,"open":618,"high":321,"low":274,"close":331,"change":21,"percent_change":619,"volume":620,"transactions":9,"vwap":331},"2026-07-17",2.93,1.36,1003400,{"date":622,"open":386,"high":413,"low":545,"close":574,"change":442,"percent_change":623,"volume":624,"transactions":9,"vwap":574},"2026-07-16",-8.39,1479400,{"date":626,"open":378,"high":474,"low":321,"close":411,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":411},"2026-07-15",0.17,5.57,1481800,{"date":631,"open":82,"high":395,"low":263,"close":494,"change":583,"percent_change":632,"volume":633,"transactions":9,"vwap":494},"2026-07-14",-1.29,2810100,{"date":635,"open":266,"high":377,"low":18,"close":82,"change":636,"percent_change":188,"volume":637,"transactions":9,"vwap":82},"2026-07-13",0.08,3848500,{"date":639,"open":339,"high":422,"low":582,"close":321,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":321},"2026-07-10",-0.16,-5.05,2814300,{"date":644,"open":645,"high":646,"low":395,"close":386,"change":322,"percent_change":647,"volume":648,"transactions":9,"vwap":386},"2026-07-09",3.39,3.43,-6.49,3140600,{"date":650,"open":651,"high":652,"low":653,"close":645,"change":189,"percent_change":654,"volume":655,"transactions":9,"vwap":645},"2026-07-08",3.38,3.52,3.33,-0.88,2114800,{"date":657,"open":658,"high":659,"low":89,"close":660,"change":297,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-07",3.66,3.7,3.42,-5.26,1880300,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":219,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-06",3.62,3.77,3.57,3.61,-0.55,1345700,{"date":672,"open":450,"high":673,"low":439,"close":674,"change":627,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",3.78,3.63,4.91,1590800,{"date":678,"open":660,"high":679,"low":660,"close":439,"change":379,"percent_change":22,"volume":680,"transactions":9,"vwap":439},"2026-07-01",3.6,1722400,{"date":682,"open":683,"high":684,"low":645,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",3.59,3.69,3.41,-0.14,-3.94,2180500,{"date":690,"open":494,"high":440,"low":254,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",3.55,0.51,16.78,1748200,{"date":696,"open":254,"high":395,"low":263,"close":543,"change":21,"percent_change":697,"volume":698,"transactions":9,"vwap":543},"2026-06-26",1.33,9700800,{"date":700,"open":254,"high":378,"low":266,"close":254,"change":275,"percent_change":275,"volume":701,"transactions":9,"vwap":254},"2026-06-25",1684900,{"date":703,"open":254,"high":378,"low":582,"close":254,"change":275,"percent_change":275,"volume":704,"transactions":9,"vwap":254},"2026-06-24",1690100,{"date":706,"open":331,"high":395,"low":331,"close":254,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":254},"2026-06-23",-0.05,-1.64,1364100,{"date":711,"open":254,"high":268,"low":574,"close":494,"change":415,"percent_change":645,"volume":712,"transactions":9,"vwap":494},"2026-06-22",2350200,{"date":714,"open":255,"high":347,"low":618,"close":574,"change":189,"percent_change":715,"volume":716,"transactions":9,"vwap":574},"2026-06-18",-1.01,7664300,{"date":718,"open":574,"high":329,"low":263,"close":529,"change":379,"percent_change":719,"volume":720,"transactions":9,"vwap":529},"2026-06-17",1.71,2046600,{"date":722,"open":266,"high":254,"low":545,"close":618,"change":113,"percent_change":247,"volume":723,"transactions":9,"vwap":618},"2026-06-16",765500,{"date":725,"open":254,"high":347,"low":560,"close":263,"change":113,"percent_change":247,"volume":726,"transactions":9,"vwap":263},"2026-06-15",1758400,{"date":728,"open":263,"high":255,"low":263,"close":574,"change":219,"percent_change":592,"volume":729,"transactions":9,"vwap":574},"2026-06-12",1027200,{"date":731,"open":254,"high":543,"low":246,"close":266,"change":228,"percent_change":732,"volume":733,"transactions":9,"vwap":266},"2026-06-11",0.68,1052800,{"date":735,"open":529,"high":510,"low":545,"close":574,"change":707,"percent_change":736,"volume":737,"transactions":9,"vwap":574},"2026-06-10",-1.67,1141300,{"date":739,"open":257,"high":543,"low":591,"close":254,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":254},"2026-06-09",0.07,2.39,1491100,{"date":744,"open":361,"high":347,"low":582,"close":618,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":618},"2026-06-08",-0.1,-3.3,1263100,{"date":749,"open":430,"high":414,"low":321,"close":264,"change":322,"percent_change":750,"volume":751,"transactions":9,"vwap":264},"2026-06-05",-6.77,1858800,{"date":753,"open":691,"high":674,"low":368,"close":430,"change":460,"percent_change":754,"volume":755,"transactions":9,"vwap":430},"2026-06-04",-8.71,3630000,{"date":757,"open":679,"high":684,"low":758,"close":440,"change":583,"percent_change":759,"volume":760,"transactions":9,"vwap":440},"2026-06-03",3.53,-1.11,982200,{"date":762,"open":763,"high":764,"low":440,"close":679,"change":370,"percent_change":708,"volume":765,"transactions":9,"vwap":679},"2026-06-02",3.64,3.71,1006100,{"date":767,"open":307,"high":768,"low":769,"close":658,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":658},"2026-06-01",4.06,3.65,-0.28,-7.11,1478800,{"date":774,"open":768,"high":775,"low":776,"close":777,"change":423,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-29",4.15,3.9,3.94,-2.72,893500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":423,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-28",4.14,4.24,4.02,4.05,-2.64,1254800,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":275,"percent_change":275,"volume":793,"transactions":9,"vwap":790},"2026-05-27",4.16,4.34,4.12,1029100,{"date":795,"open":796,"high":797,"low":798,"close":790,"change":282,"percent_change":799,"volume":800,"transactions":9,"vwap":790},"2026-05-26",4.03,4.22,3.93,4.52,1521700,{"date":802,"open":798,"high":803,"low":307,"close":804,"change":306,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-22",4.11,3.98,2.84,1717300,{"date":808,"open":659,"high":809,"low":658,"close":810,"change":415,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-21",3.97,3.87,2.65,918700,{"date":814,"open":763,"high":815,"low":674,"close":666,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":666},"2026-05-20",3.81,0.14,3.86,825700,{"date":820,"open":821,"high":822,"low":683,"close":674,"change":332,"percent_change":823,"volume":824,"transactions":9,"vwap":674},"2026-05-19",3.72,3.75,-3.46,882200,{"date":826,"open":827,"high":810,"low":828,"close":829,"change":575,"percent_change":612,"volume":830,"transactions":9,"vwap":829},"2026-05-18",3.82,3.68,3.76,1111600,{"date":832,"open":833,"high":776,"low":658,"close":833,"change":113,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-15",3.85,-0.26,885300,{"date":837,"open":833,"high":838,"low":764,"close":817,"change":21,"percent_change":839,"volume":840,"transactions":9,"vwap":817},"2026-05-14",3.95,1.05,840800,{"date":842,"open":843,"high":307,"low":684,"close":827,"change":379,"percent_change":697,"volume":844,"transactions":9,"vwap":827},"2026-05-13",3.79,974600,{"date":846,"open":768,"high":847,"low":828,"close":666,"change":423,"percent_change":848,"volume":849,"transactions":9,"vwap":666},"2026-05-12",4.2,-2.84,1329400,{"date":851,"open":815,"high":852,"low":673,"close":853,"change":209,"percent_change":422,"volume":854,"transactions":9,"vwap":853},"2026-05-11",4,3.88,1134800,{"date":856,"open":679,"high":857,"low":858,"close":829,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":829},"2026-05-08",3.8,3.58,0.16,4.44,794700,{"date":863,"open":843,"high":843,"low":652,"close":679,"change":322,"percent_change":864,"volume":865,"transactions":9,"vwap":679},"2026-05-07",-5.76,3772800,{"date":867,"open":769,"high":307,"low":667,"close":827,"change":627,"percent_change":868,"volume":869,"transactions":9,"vwap":827},"2026-05-06",4.66,1598800,{"date":871,"open":872,"high":873,"low":679,"close":769,"change":530,"percent_change":874,"volume":875,"transactions":9,"vwap":769},"2026-05-05",3.99,4.08,-8.29,2978100,{"date":877,"open":878,"high":879,"low":815,"close":804,"change":199,"percent_change":651,"volume":880,"transactions":9,"vwap":804},"2026-05-04",3.84,4.1,2129100,{"date":882,"open":810,"high":804,"low":883,"close":833,"change":707,"percent_change":884,"volume":885,"transactions":9,"vwap":833},"2026-05-01",3.83,-1.28,1004500,{"date":887,"open":838,"high":768,"low":817,"close":776,"change":189,"percent_change":888,"volume":889,"transactions":9,"vwap":776},"2026-04-30",-0.76,1117100,{"date":891,"open":798,"high":809,"low":666,"close":798,"change":219,"percent_change":892,"volume":893,"transactions":9,"vwap":798},"2026-04-29",-0.51,1237300,{"date":895,"open":896,"high":897,"low":777,"close":838,"change":340,"percent_change":898,"volume":899,"transactions":9,"vwap":838},"2026-04-28",4.25,4.31,-7.49,1998400,{"date":901,"open":902,"high":903,"low":790,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-04-27",4.51,4.71,4.27,-0.24,-5.32,1442700,{"date":909,"open":910,"high":911,"low":912,"close":902,"change":275,"percent_change":275,"volume":913,"transactions":9,"vwap":902},"2026-04-24",4.5,4.81,4.47,1433300,{"date":915,"open":916,"high":917,"low":860,"close":902,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":902},"2026-04-23",4.7,4.87,-0.2,-4.25,2392300,{"date":922,"open":923,"high":210,"low":799,"close":903,"change":740,"percent_change":924,"volume":925,"transactions":9,"vwap":903},"2026-04-22",4.63,1.51,2093200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":267,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-21",4.57,4.79,4.35,4.64,1.98,1142900,{"date":935,"open":936,"high":937,"low":897,"close":938,"change":153,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-20",4.58,4.76,4.55,8.33,2037400,{"date":942,"open":930,"high":860,"low":943,"close":847,"change":370,"percent_change":944,"volume":945,"transactions":9,"vwap":847},"2026-04-17",4.19,-1.41,1150200,{"date":947,"open":930,"high":860,"low":775,"close":948,"change":238,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-16",4.26,-2.74,907600,{"date":952,"open":896,"high":953,"low":785,"close":954,"change":199,"percent_change":510,"volume":955,"transactions":9,"vwap":954},"2026-04-15",4.39,4.38,770600,{"date":957,"open":953,"high":958,"low":943,"close":896,"change":745,"percent_change":959,"volume":960,"transactions":9,"vwap":896},"2026-04-14",4.42,-2.3,976900,{"date":962,"open":963,"high":799,"low":897,"close":930,"change":238,"percent_change":547,"volume":964,"transactions":9,"vwap":930},"2026-04-13",4.45,954200,{"date":966,"open":967,"high":902,"low":968,"close":912,"change":219,"percent_change":969,"volume":970,"transactions":9,"vwap":912},"2026-04-10",4.48,4.4,-0.45,498400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":209,"percent_change":198,"volume":977,"transactions":9,"vwap":976},"2026-04-09",4.36,4.53,4.32,4.49,574800,{"date":979,"open":974,"high":980,"low":897,"close":981,"change":275,"percent_change":275,"volume":982,"transactions":9,"vwap":981},"2026-04-08",4.61,4.37,499700,{"date":984,"open":791,"high":958,"low":847,"close":981,"change":113,"percent_change":985,"volume":986,"transactions":9,"vwap":981},"2026-04-07",-0.23,514600,{"date":988,"open":963,"high":936,"low":989,"close":954,"change":189,"percent_change":990,"volume":991,"transactions":9,"vwap":954},"2026-04-06",4.3,-0.68,558800,{"date":993,"open":994,"high":995,"low":797,"close":996,"change":113,"percent_change":985,"volume":997,"transactions":9,"vwap":996},"2026-04-02",4.28,4.56,4.41,1053700,{"date":999,"open":1000,"high":910,"low":775,"close":958,"change":123,"percent_change":497,"volume":1001,"transactions":9,"vwap":958},"2026-04-01",4.21,1197100,{"date":1003,"open":809,"high":1004,"low":809,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-31",4.29,4.17,0.34,8.88,1549800,{"date":1010,"open":873,"high":873,"low":815,"close":883,"change":905,"percent_change":1011,"volume":1012,"transactions":9,"vwap":883},"2026-03-30",-5.9,891300,{"date":1014,"open":554,"high":1015,"low":796,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-27",4.23,4.07,-0.15,-3.55,911300,{"date":1021,"open":963,"high":1022,"low":775,"close":797,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":797},"2026-03-26",4.6,-0.3,-6.64,765800,{"date":1027,"open":930,"high":1022,"low":930,"close":799,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":799},"2026-03-25",0.23,5.36,900300,{"date":1032,"open":554,"high":1033,"low":1034,"close":1004,"change":379,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1004},"2026-03-24",4.33,4.09,1.18,1700200,{"date":1038,"open":938,"high":938,"low":1039,"close":783,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":783},"2026-03-23",4.01,-0.21,-4.72,2764500,{"date":1044,"open":1022,"high":1045,"low":968,"close":963,"change":1017,"percent_change":1046,"volume":1047,"transactions":9,"vwap":963},"2026-03-20",4.78,-3.26,7432400,{"date":1049,"open":210,"high":1050,"low":981,"close":1022,"change":834,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1022},"2026-03-19",4.92,-5.35,2005800,{"date":1054,"open":1055,"high":1056,"low":929,"close":1057,"change":575,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-18",5.01,5.03,4.86,-1.82,1321500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":442,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-17",5.18,5.22,4.69,4.95,-5.17,1556600,{"date":1069,"open":1070,"high":1071,"low":1055,"close":1063,"change":1072,"percent_change":968,"volume":1073,"transactions":9,"vwap":1063},"2026-03-16",5.05,5.39,0.22,1545800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":423,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-13",5.12,5.24,4.88,5,-2.15,1089300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1084,"change":423,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-03-12",5.11,5.19,4.99,-2.11,1053800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1063,"change":332,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1063},"2026-03-11",5.35,5.49,5.17,-2.43,921400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":1101,"percent_change":274,"volume":1102,"transactions":9,"vwap":1091},"2026-03-10",5.28,5.81,5.25,0.15,2534100,{"date":1104,"open":1105,"high":1098,"low":1106,"close":1107,"change":1028,"percent_change":923,"volume":1108,"transactions":9,"vwap":1107},"2026-03-09",4.89,4.84,5.2,1395000,{"date":1110,"open":1079,"high":1070,"low":1111,"close":1112,"change":332,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-06",4.77,4.97,-2.55,1054000,{"date":1116,"open":1063,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-05",5.38,5.02,5.1,-0.17,-3.23,1175600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":415,"percent_change":177,"volume":1129,"transactions":9,"vwap":1128},"2026-03-04",5.23,5.5,5.16,5.27,1610800,{"date":1131,"open":1118,"high":1029,"low":1118,"close":1093,"change":481,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1093},"2026-03-03",-3.36,831800,{"date":1135,"open":1119,"high":1136,"low":1137,"close":1091,"change":707,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1091},"2026-03-02",5.47,5.06,-0.93,1227700,{"date":1141,"open":1055,"high":1142,"low":675,"close":1143,"change":1006,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-27",5.43,5.4,6.72,1968600,{"date":1147,"open":1148,"high":1148,"low":1079,"close":1137,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1137},"2026-02-26",5.53,-0.49,-8.83,1843400,{"date":1153,"open":1154,"high":1155,"low":1029,"close":1156,"change":199,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-02-25",5.41,5.58,5.55,2.4,1091700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":481,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-24",5.63,5.85,5.37,5.42,-3.21,2046300,{"date":1168,"open":1148,"high":1169,"low":1170,"close":1171,"change":707,"percent_change":654,"volume":1172,"transactions":9,"vwap":1171},"2026-02-23",5.9,5.46,5.6,2748600,{"date":1174,"open":1143,"high":1175,"low":1077,"close":1176,"change":275,"percent_change":275,"volume":1177,"transactions":9,"vwap":1176},"2026-02-20",5.79,5.65,3526700,{"date":1179,"open":1125,"high":1180,"low":1086,"close":1176,"change":467,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1176},"2026-02-19",5.66,12.33,3864200,{"date":1184,"open":1185,"high":1186,"low":931,"close":1056,"change":282,"percent_change":764,"volume":1187,"transactions":9,"vwap":1056},"2026-02-18",4.83,5.04,1037400,{"date":1189,"open":903,"high":1105,"low":974,"close":1190,"change":1101,"percent_change":422,"volume":1191,"transactions":9,"vwap":1190},"2026-02-17",4.85,1031500,{"date":1193,"open":1056,"high":1107,"low":1194,"close":916,"change":340,"percent_change":1195,"volume":1196,"transactions":9,"vwap":916},"2026-02-13",4.67,-6.37,1251600,{"date":1198,"open":1057,"high":1199,"low":1194,"close":1118,"change":816,"percent_change":560,"volume":1200,"transactions":9,"vwap":1118},"2026-02-12",5.08,2058200,{"date":1202,"open":903,"high":675,"low":860,"close":1078,"change":816,"percent_change":574,"volume":1203,"transactions":9,"vwap":1078},"2026-02-11",1429600,{"date":1205,"open":1106,"high":1079,"low":1206,"close":1207,"change":745,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-10",4.68,4.74,-2.07,1736400,{"date":1211,"open":1212,"high":917,"low":981,"close":1106,"change":199,"percent_change":16,"volume":1213,"transactions":9,"vwap":1106},"2026-02-09",4.72,2261400,{"date":1215,"open":1212,"high":1045,"low":963,"close":903,"change":636,"percent_change":1216,"volume":1217,"transactions":9,"vwap":903},"2026-02-06",1.73,1724100,{"date":1219,"open":1112,"high":1071,"low":1220,"close":923,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":923},"2026-02-05",4.54,-0.47,-9.22,3166300,{"date":1225,"open":1085,"high":1226,"low":1111,"close":1119,"change":745,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1119},"2026-02-04",5.34,-1.92,4281300,{"date":1230,"open":1079,"high":1231,"low":1232,"close":1107,"change":816,"percent_change":17,"volume":1233,"transactions":9,"vwap":1107},"2026-02-03",5.68,4.9,8037900,{"date":1235,"open":790,"high":1236,"low":852,"close":1137,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1137},"2026-02-02",5.89,1.27,33.51,22880700,{"date":1241,"open":1207,"high":210,"low":674,"close":843,"change":1221,"percent_change":1242,"volume":1243,"transactions":9,"vwap":843},"2026-01-30",-11.03,7721700,{"date":1245,"open":236,"high":26,"low":1246,"close":948,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":948},"2026-01-29",2.56,1.7,66.41,80199900,{"date":1251,"open":290,"high":290,"low":197,"close":1246,"change":686,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1246},"2026-01-28",-5.19,499000,{"date":1255,"open":236,"high":290,"low":1246,"close":290,"change":306,"percent_change":896,"volume":1256,"transactions":9,"vwap":290},"2026-01-27",425300,{"date":1258,"open":186,"high":20,"low":235,"close":236,"change":238,"percent_change":1259,"volume":1260,"transactions":9,"vwap":236},"2026-01-26",-4.43,732500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":186,"change":21,"percent_change":1266,"volume":1267,"transactions":9,"vwap":186},"2026-01-23",2.68,2.78,2.61,1.5,908500,{"date":1269,"open":1246,"high":289,"low":1270,"close":1271,"change":209,"percent_change":903,"volume":1272,"transactions":9,"vwap":1271},"2026-01-22",2.53,2.67,1185500,{"date":1274,"open":237,"high":235,"low":1275,"close":197,"change":209,"percent_change":1276,"volume":1277,"transactions":9,"vwap":197},"2026-01-21",2.41,4.94,797000,{"date":1279,"open":1280,"high":218,"low":1281,"close":1282,"change":415,"percent_change":1004,"volume":1283,"transactions":9,"vwap":1282},"2026-01-20",2.3,2.25,2.43,1022000,{"date":1285,"open":218,"high":1286,"low":1287,"close":1288,"change":1017,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-01-16",2.47,2.32,2.33,-6.05,1413700,{"date":1292,"open":1265,"high":1293,"low":227,"close":1294,"change":686,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-15",2.63,2.48,-5.34,1024600,{"date":1298,"open":197,"high":188,"low":1299,"close":207,"change":306,"percent_change":954,"volume":1300,"transactions":9,"vwap":207},"2026-01-14",2.51,1022700,{"date":1302,"open":237,"high":196,"low":1303,"close":1299,"change":415,"percent_change":775,"volume":1304,"transactions":9,"vwap":1299},"2026-01-13",2.37,1479800,{"date":1306,"open":274,"high":245,"low":1288,"close":1275,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1275},"2026-01-12",-0.43,-15.14,3821800,{"date":1311,"open":304,"high":257,"low":811,"close":805,"change":511,"percent_change":1312,"volume":1313,"transactions":9,"vwap":805},"2026-01-09",1.07,1881400,{"date":1315,"open":536,"high":245,"low":186,"close":304,"change":370,"percent_change":1316,"volume":1317,"transactions":9,"vwap":304},"2026-01-08",-2.09,960600,{"date":1319,"open":805,"high":257,"low":281,"close":560,"change":108,"percent_change":1320,"volume":1321,"transactions":9,"vwap":560},"2026-01-07",2.14,1435800,{"date":1323,"open":290,"high":591,"low":567,"close":304,"change":636,"percent_change":618,"volume":1324,"transactions":9,"vwap":304},"2026-01-06",1630500,{"date":1326,"open":433,"high":433,"low":811,"close":289,"change":370,"percent_change":1080,"volume":1327,"transactions":9,"vwap":289},"2026-01-05",908700,{"date":1329,"open":198,"high":18,"low":186,"close":305,"change":21,"percent_change":1330,"volume":1331,"transactions":9,"vwap":305},"2026-01-02",1.45,1232000,{"date":1333,"open":289,"high":17,"low":1263,"close":198,"change":348,"percent_change":1334,"volume":1335,"transactions":9,"vwap":198},"2025-12-31",0.36,561500,{"date":1337,"open":16,"high":1264,"low":1271,"close":281,"change":348,"percent_change":1338,"volume":1339,"transactions":9,"vwap":281},"2025-12-30",0.37,586100,{"date":1341,"open":805,"high":591,"low":186,"close":289,"change":1017,"percent_change":1342,"volume":1343,"transactions":9,"vwap":289},"2025-12-29",-5.21,876300,{"date":1345,"open":304,"high":274,"low":198,"close":274,"change":740,"percent_change":208,"volume":1346,"transactions":9,"vwap":274},"2025-12-26",577900,{"date":1348,"open":20,"high":18,"low":186,"close":304,"change":740,"percent_change":197,"volume":1349,"transactions":9,"vwap":304},"2025-12-24",512900,{"date":1351,"open":18,"high":805,"low":290,"close":281,"change":423,"percent_change":1352,"volume":1353,"transactions":9,"vwap":281},"2025-12-23",-3.86,1537400,{"date":1355,"open":17,"high":582,"low":1263,"close":591,"change":415,"percent_change":763,"volume":1356,"transactions":9,"vwap":591},"2025-12-22",1111100,{"date":1358,"open":567,"high":433,"low":1271,"close":198,"change":636,"percent_change":254,"volume":1359,"transactions":9,"vwap":198},"2025-12-19",969500,{"date":1361,"open":1265,"high":289,"low":1362,"close":1271,"change":636,"percent_change":82,"volume":1363,"transactions":9,"vwap":1271},"2025-12-18",2.57,997500,{"date":1365,"open":805,"high":805,"low":1362,"close":236,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":236},"2025-12-17",-0.25,-8.8,1732700,{"date":1370,"open":216,"high":582,"low":227,"close":805,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":805},"2025-12-16",0.3,11.81,2164100,{"date":1375,"open":186,"high":18,"low":1270,"close":1376,"change":332,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-15",2.54,-4.87,2789400,{"date":1380,"open":289,"high":245,"low":811,"close":1271,"change":189,"percent_change":759,"volume":1381,"transactions":9,"vwap":1271},"2025-12-12",2771600,{"date":1383,"open":206,"high":198,"low":206,"close":290,"change":1101,"percent_change":1384,"volume":1385,"transactions":9,"vwap":290},"2025-12-11",5.88,1653100,{"date":1387,"open":1270,"high":1388,"low":227,"close":197,"change":511,"percent_change":61,"volume":1389,"transactions":9,"vwap":197},"2025-12-10",2.6,1102600,{"date":1391,"open":1392,"high":236,"low":1157,"close":206,"change":209,"percent_change":1079,"volume":1393,"transactions":9,"vwap":206},"2025-12-09",2.42,2077600,{"date":1395,"open":1392,"high":218,"low":1280,"close":1157,"change":275,"percent_change":275,"volume":1396,"transactions":9,"vwap":1157},"2025-12-08",1030000,{"date":1398,"open":741,"high":227,"low":1399,"close":1157,"change":348,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1157},"2025-12-05",2.29,0.42,1393800,{"date":1403,"open":1404,"high":1275,"low":1405,"close":741,"change":282,"percent_change":1406,"volume":1407,"transactions":9,"vwap":741},"2025-12-04",2.22,2.17,8.14,1930600,{"date":1409,"open":606,"high":1404,"low":606,"close":1410,"change":859,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-03",2.21,7.8,1542800,{"date":1414,"open":1415,"high":1416,"low":606,"close":606,"change":686,"percent_change":1417,"volume":1418,"transactions":9,"vwap":606},"2025-12-02",2.18,2.19,-6.39,1085900,{"date":1420,"open":1288,"high":1421,"low":1422,"close":1416,"change":640,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1416},"2025-12-01",2.36,2.15,-6.81,1387800,{"date":1426,"open":1281,"high":741,"low":1281,"close":1427,"change":209,"percent_change":1117,"volume":1428,"transactions":9,"vwap":1427},"2025-11-28",2.35,742900,{"date":1430,"open":1404,"high":1431,"low":1405,"close":1432,"change":21,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-11-26",2.27,2.23,1.83,1247700,{"date":1436,"open":1410,"high":1399,"low":1437,"close":1416,"change":228,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1416},"2025-11-25",2.07,0.92,2020100,{"date":1441,"open":1442,"high":1443,"low":1320,"close":1405,"change":636,"percent_change":883,"volume":1444,"transactions":9,"vwap":1405},"2025-11-24",2.16,2.31,1669500,{"date":1446,"open":1447,"high":1405,"low":27,"close":1448,"change":189,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-21",2.12,2.09,-1.42,1928700,{"date":1452,"open":1427,"high":1275,"low":1453,"close":1447,"change":481,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1447},"2025-11-20",2.1,-7.83,1837900,{"date":1457,"open":1443,"high":1376,"low":1399,"close":1280,"change":228,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1280},"2025-11-19",0.88,3029700,{"date":1461,"open":1415,"high":1303,"low":1405,"close":1462,"change":740,"percent_change":386,"volume":1463,"transactions":9,"vwap":1462},"2025-11-18",2.28,2295600,{"date":1465,"open":1466,"high":1287,"low":1467,"close":1410,"change":199,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1410},"2025-11-17",2.11,2.08,6.25,3180200,{"date":1471,"open":1453,"high":1432,"low":1472,"close":1467,"change":348,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1467},"2025-11-14",2.04,0.48,4990900,{"date":1476,"open":1320,"high":1415,"low":1477,"close":1437,"change":707,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1437},"2025-11-13",2,-2.36,2462300,{"date":1481,"open":1482,"high":1483,"low":1453,"close":1447,"change":745,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1447},"2025-11-12",2.24,2.26,-4.5,1446000,{"date":1487,"open":1422,"high":1443,"low":1437,"close":1404,"change":275,"percent_change":275,"volume":1488,"transactions":9,"vwap":1404},"2025-11-11",1298200,{"date":1490,"open":1281,"high":1280,"low":1442,"close":1404,"change":511,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1404},"2025-11-10",1.37,2301500,{"date":1494,"open":1415,"high":1462,"low":1447,"close":1416,"change":583,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1416},"2025-11-07",-1.79,1608300,{"date":1498,"open":1443,"high":1499,"low":1405,"close":1432,"change":745,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1432},"2025-11-06",2.34,-4.29,2847200,{"date":1503,"open":1499,"high":1282,"low":1399,"close":1288,"change":275,"percent_change":275,"volume":1504,"transactions":9,"vwap":1288},"2025-11-05",851400,{"date":1506,"open":197,"high":1362,"low":1288,"close":1288,"change":442,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1288},"2025-11-04",-10.38,1280100,{"date":1510,"open":17,"high":17,"low":1362,"close":1388,"change":332,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1388},"2025-11-03",-4.76,1205000,{"date":1514,"open":1271,"high":304,"low":207,"close":289,"change":267,"percent_change":685,"volume":1515,"transactions":9,"vwap":289},"2025-10-31",1245300,{"date":1517,"open":186,"high":198,"low":1388,"close":196,"change":575,"percent_change":746,"volume":1518,"transactions":9,"vwap":196},"2025-10-30",1030400,{"date":1520,"open":560,"high":582,"low":186,"close":289,"change":686,"percent_change":1521,"volume":1522,"transactions":9,"vwap":289},"2025-10-29",-4.88,1093000,{"date":1524,"open":378,"high":361,"low":544,"close":560,"change":985,"percent_change":1525,"volume":1526,"transactions":9,"vwap":560},"2025-10-28",-7.42,1443200,{"date":1528,"open":494,"high":395,"low":321,"close":361,"change":306,"percent_change":828,"volume":1529,"transactions":9,"vwap":361},"2025-10-27",1910500,{"date":1531,"open":263,"high":543,"low":274,"close":331,"change":306,"percent_change":827,"volume":1532,"transactions":9,"vwap":331},"2025-10-24",1361200,{"date":1534,"open":264,"high":264,"low":591,"close":274,"change":332,"percent_change":1535,"volume":1536,"transactions":9,"vwap":274},"2025-10-23",-4.32,1093600,{"date":1538,"open":377,"high":422,"low":245,"close":321,"change":745,"percent_change":1539,"volume":1540,"transactions":9,"vwap":321},"2025-10-22",-3.22,1619000,{"date":1542,"open":404,"high":439,"low":582,"close":377,"change":546,"percent_change":1543,"volume":1544,"transactions":9,"vwap":377},"2025-10-21",-2.51,2434900,{"date":1546,"open":968,"high":963,"low":574,"close":422,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":422},"2025-10-20",-1.3,-28.95,5814900,{"date":1551,"open":931,"high":1185,"low":954,"close":976,"change":834,"percent_change":1552,"volume":1553,"transactions":9,"vwap":976},"2025-10-17",-5.47,1379800,{"date":1555,"open":1055,"high":1556,"low":1557,"close":1558,"change":985,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-16",5.14,4.73,4.75,-4.62,1162700,{"date":1562,"open":1232,"high":1076,"low":1057,"close":1563,"change":816,"percent_change":245,"volume":1564,"transactions":9,"vwap":1563},"2025-10-15",4.98,1024400,{"date":1566,"open":1558,"high":1563,"low":868,"close":1106,"change":348,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1106},"2025-10-14",0.21,1008000,{"date":1570,"open":1107,"high":1071,"low":1111,"close":1185,"change":189,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1185},"2025-10-13",-0.62,1770300,{"date":1574,"open":847,"high":1575,"low":873,"close":1057,"change":47,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1057},"2025-10-10",5.3,25.91,5623600,{"date":1579,"open":878,"high":852,"low":827,"close":817,"change":275,"percent_change":275,"volume":1580,"transactions":9,"vwap":817},"2025-10-09",990400,{"date":1582,"open":450,"high":1583,"low":1584,"close":817,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":817},"2025-10-08",3.89,3.49,0.39,11.24,1006800,{"date":1589,"open":858,"high":769,"low":89,"close":1590,"change":546,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-07",3.47,-2.25,739900,{"date":1594,"open":828,"high":659,"low":450,"close":691,"change":575,"percent_change":1595,"volume":1596,"transactions":9,"vwap":691},"2025-10-06",-2.47,803500,{"date":1598,"open":758,"high":673,"low":450,"close":763,"change":1101,"percent_change":989,"volume":1599,"transactions":9,"vwap":763},"2025-10-03",835400,{"date":1601,"open":758,"high":667,"low":646,"close":1584,"change":108,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1584},"2025-10-02",1.75,647900,{"date":1605,"open":1606,"high":858,"low":645,"close":646,"change":275,"percent_change":275,"volume":1607,"transactions":9,"vwap":646},"2025-10-01",3.4,640300,{"date":1609,"open":1610,"high":450,"low":653,"close":646,"change":636,"percent_change":741,"volume":1611,"transactions":9,"vwap":646},"2025-09-30",3.35,750800,{"date":1613,"open":1614,"high":691,"low":1610,"close":1610,"change":707,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1610},"2025-09-29",3.45,-1.47,871700,{"date":1618,"open":413,"high":1606,"low":395,"close":1606,"change":1567,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1606},"2025-09-26",6.58,741900,{"date":1622,"open":480,"high":404,"low":395,"close":422,"change":388,"percent_change":1080,"volume":1623,"transactions":9,"vwap":422},"2025-09-25",508800,{"date":1625,"open":339,"high":421,"low":339,"close":480,"change":267,"percent_change":805,"volume":1626,"transactions":9,"vwap":480},"2025-09-24",587100,{"date":1628,"open":403,"high":449,"low":354,"close":386,"change":332,"percent_change":687,"volume":1629,"transactions":9,"vwap":386},"2025-09-23",562300,{"date":1631,"open":386,"high":404,"low":329,"close":404,"change":306,"percent_change":1614,"volume":1632,"transactions":9,"vwap":404},"2025-09-22",545000,{"date":1634,"open":449,"high":645,"low":377,"close":422,"change":745,"percent_change":1635,"volume":1636,"transactions":9,"vwap":422},"2025-09-19",-3.04,1068600,{"date":1638,"open":82,"high":89,"low":82,"close":414,"change":123,"percent_change":1639,"volume":1640,"transactions":9,"vwap":414},"2025-09-18",8.22,1586900,{"date":1642,"open":449,"high":89,"low":255,"close":543,"change":985,"percent_change":1643,"volume":1644,"transactions":9,"vwap":543},"2025-09-17",-7.03,803000,{"date":1646,"open":440,"high":684,"low":430,"close":1647,"change":340,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-09-16",3.27,-8.91,1017800,{"date":1651,"open":1652,"high":1653,"low":1614,"close":683,"change":306,"percent_change":368,"volume":1654,"transactions":9,"vwap":683},"2025-09-15",3.54,3.74,1760300,{"date":1656,"open":1610,"high":1584,"low":1647,"close":451,"change":415,"percent_change":257,"volume":1657,"transactions":9,"vwap":451},"2025-09-12",806700,{"date":1659,"open":474,"high":651,"low":411,"close":651,"change":1101,"percent_change":931,"volume":1660,"transactions":9,"vwap":651},"2025-09-11",590200,{"date":1662,"open":1606,"high":537,"low":411,"close":474,"change":686,"percent_change":1663,"volume":1664,"transactions":9,"vwap":474},"2025-09-10",-4.15,689000,{"date":1666,"open":660,"high":537,"low":1610,"close":89,"change":370,"percent_change":1667,"volume":1668,"transactions":9,"vwap":89},"2025-09-09",-1.75,328700,{"date":1670,"open":1614,"high":1590,"low":653,"close":646,"change":189,"percent_change":1671,"volume":1672,"transactions":9,"vwap":646},"2025-09-08",-0.87,455600,{"date":1674,"open":1652,"high":833,"low":537,"close":439,"change":546,"percent_change":1675,"volume":1676,"transactions":9,"vwap":439},"2025-09-05",-2.26,2005500,{"date":1678,"open":1679,"high":1652,"low":413,"close":1652,"change":859,"percent_change":1557,"volume":1680,"transactions":9,"vwap":1652},"2025-09-04",3.34,480600,{"date":1682,"open":449,"high":1614,"low":1647,"close":651,"change":108,"percent_change":1683,"volume":1684,"transactions":9,"vwap":651},"2025-09-03",1.81,522400,{"date":1686,"open":653,"high":1614,"low":404,"close":421,"change":583,"percent_change":1687,"volume":1688,"transactions":9,"vwap":421},"2025-09-02",-1.19,533600,{"date":1690,"open":439,"high":1590,"low":403,"close":1691,"change":219,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-29",3.36,-0.59,456100,{"date":1695,"open":769,"high":658,"low":1691,"close":651,"change":985,"percent_change":1195,"volume":1696,"transactions":9,"vwap":651},"2025-08-28",490700,{"date":1698,"open":858,"high":828,"low":758,"close":668,"change":348,"percent_change":1699,"volume":1700,"transactions":9,"vwap":668},"2025-08-27",0.28,433300,{"date":1702,"open":758,"high":658,"low":450,"close":679,"change":816,"percent_change":785,"volume":1703,"transactions":9,"vwap":679},"2025-08-26",563100,{"date":1705,"open":763,"high":684,"low":660,"close":439,"change":322,"percent_change":1706,"volume":1707,"transactions":9,"vwap":439},"2025-08-25",-5.98,716400,{"date":1709,"open":679,"high":666,"low":440,"close":828,"change":209,"percent_change":89,"volume":1710,"transactions":9,"vwap":828},"2025-08-22",581600,{"date":1712,"open":1679,"high":667,"low":403,"close":440,"change":282,"percent_change":1713,"volume":1714,"transactions":9,"vwap":440},"2025-08-21",5.33,485300,{"date":1716,"open":660,"high":1614,"low":414,"close":651,"change":583,"percent_change":1717,"volume":1718,"transactions":9,"vwap":651},"2025-08-20",-1.17,497000,{"date":1720,"open":658,"high":821,"low":421,"close":660,"change":442,"percent_change":1721,"volume":1722,"transactions":9,"vwap":660},"2025-08-19",-7.32,1108400,{"date":1724,"open":665,"high":673,"low":858,"close":684,"change":636,"percent_change":1404,"volume":1725,"transactions":9,"vwap":684},"2025-08-18",653900,{"date":1727,"open":798,"high":798,"low":1728,"close":668,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":668},"2025-08-15",3.51,-0.29,-7.44,648300,{"date":1733,"open":857,"high":809,"low":829,"close":776,"change":267,"percent_change":1421,"volume":1734,"transactions":9,"vwap":776},"2025-08-14",572700,{"date":1736,"open":838,"high":873,"low":658,"close":815,"change":1120,"percent_change":1737,"volume":1738,"transactions":9,"vwap":815},"2025-08-13",-4.27,1806700,{"date":1740,"open":673,"high":804,"low":828,"close":804,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":804},"2025-08-12",0.26,6.99,748800,{"date":1745,"open":659,"high":1746,"low":674,"close":821,"change":21,"percent_change":1747,"volume":1748,"transactions":9,"vwap":821},"2025-08-11",3.73,1.09,385500,{"date":1750,"open":659,"high":822,"low":667,"close":828,"change":379,"percent_change":1751,"volume":1752,"transactions":9,"vwap":828},"2025-08-08",1.38,371000,{"date":1754,"open":815,"high":827,"low":1590,"close":674,"change":297,"percent_change":1755,"volume":1756,"transactions":9,"vwap":674},"2025-08-07",-4.97,646100,{"date":1758,"open":776,"high":1759,"low":665,"close":827,"change":745,"percent_change":1113,"volume":1760,"transactions":9,"vwap":827},"2025-08-06",3.92,673500,{"date":1762,"open":776,"high":777,"low":843,"close":1759,"change":511,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1759},"2025-08-05",0.77,411000,{"date":1766,"open":1653,"high":307,"low":769,"close":1583,"change":1567,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1583},"2025-08-04",5.71,422000,{"date":1770,"open":673,"high":883,"low":769,"close":828,"change":640,"percent_change":333,"volume":1771,"transactions":9,"vwap":828},"2025-08-01",686800,{"date":1773,"open":853,"high":1774,"low":822,"close":878,"change":583,"percent_change":1775,"volume":1776,"transactions":9,"vwap":878},"2025-07-31",3.96,-1.03,690900,{"date":1778,"open":838,"high":1779,"low":827,"close":853,"change":583,"percent_change":1780,"volume":1781,"transactions":9,"vwap":853},"2025-07-30",4.13,-1.02,535000,{"date":1783,"open":782,"high":782,"low":810,"close":1759,"change":918,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1759},"2025-07-29",-4.85,674900,{"date":1787,"open":1016,"high":994,"low":852,"close":792,"change":108,"percent_change":1788,"volume":1789,"transactions":9,"vwap":792},"2025-07-28",1.48,637100,{"date":1791,"open":775,"high":1005,"low":853,"close":768,"change":575,"percent_change":1792,"volume":1793,"transactions":9,"vwap":768},"2025-07-25",-2.17,784200,{"date":1795,"open":975,"high":791,"low":803,"close":775,"change":918,"percent_change":1796,"volume":1797,"transactions":9,"vwap":775},"2025-07-24",-4.6,444500,{"date":1799,"open":968,"high":958,"low":896,"close":930,"change":379,"percent_change":1800,"volume":1801,"transactions":9,"vwap":930},"2025-07-23",1.16,1042400,{"date":1803,"open":1033,"high":1804,"low":797,"close":989,"change":113,"percent_change":985,"volume":1805,"transactions":9,"vwap":989},"2025-07-22",4.46,844100,{"date":1807,"open":847,"high":931,"low":847,"close":897,"change":306,"percent_change":207,"volume":1808,"transactions":9,"vwap":897},"2025-07-21",1217000,{"date":1810,"open":847,"high":981,"low":775,"close":847,"change":740,"percent_change":1811,"volume":1812,"transactions":9,"vwap":847},"2025-07-18",1.69,926000,{"date":1814,"open":803,"high":1000,"low":785,"close":1779,"change":379,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1779},"2025-07-17",1.23,669900,{"date":1818,"open":838,"high":775,"low":815,"close":873,"change":282,"percent_change":1819,"volume":1820,"transactions":9,"vwap":873},"2025-07-16",4.62,764100,{"date":1822,"open":1774,"high":943,"low":822,"close":776,"change":745,"percent_change":1823,"volume":1824,"transactions":9,"vwap":776},"2025-07-15",-2.5,1705800,{"date":1826,"open":777,"high":948,"low":776,"close":852,"change":228,"percent_change":1827,"volume":1828,"transactions":9,"vwap":852},"2025-07-14",0.5,1768400,{"date":1830,"open":768,"high":782,"low":1583,"close":804,"change":332,"percent_change":1831,"volume":1832,"transactions":9,"vwap":804},"2025-07-11",-3.16,1342500,{"date":1834,"open":1653,"high":1779,"low":1653,"close":803,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":803},"2025-07-10",0.33,8.73,1084700,{"date":1839,"open":691,"high":827,"low":652,"close":673,"change":123,"percent_change":1840,"volume":1841,"transactions":9,"vwap":673},"2025-07-09",7.08,1190500,{"date":1843,"open":439,"high":691,"low":1606,"close":758,"change":379,"percent_change":315,"volume":1844,"transactions":9,"vwap":758},"2025-07-08",903800,{"date":1846,"open":1652,"high":679,"low":653,"close":451,"change":918,"percent_change":1847,"volume":1848,"transactions":9,"vwap":451},"2025-07-07",-5.43,1350400,{"date":1850,"open":660,"high":684,"low":1606,"close":828,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":828},"2025-07-03",0.29,8.55,511200,{"date":1855,"open":403,"high":758,"low":480,"close":645,"change":306,"percent_change":1610,"volume":1856,"transactions":9,"vwap":645},"2025-07-02",719300,{"date":1858,"open":1614,"high":691,"low":441,"close":403,"change":640,"percent_change":1859,"volume":1860,"transactions":9,"vwap":403},"2025-07-01",-4.65,1220100,{"date":1862,"open":673,"high":857,"low":537,"close":537,"change":340,"percent_change":1863,"volume":1864,"transactions":9,"vwap":537},"2025-06-30",-8.51,1212300,{"date":1866,"open":763,"high":817,"low":1590,"close":829,"change":816,"percent_change":810,"volume":1867,"transactions":9,"vwap":829},"2025-06-27",4155700,{"date":1869,"open":776,"high":776,"low":858,"close":665,"change":297,"percent_change":1870,"volume":1871,"transactions":9,"vwap":665},"2025-06-26",-4.99,1134900,{"date":1873,"open":833,"high":784,"low":1652,"close":815,"change":113,"percent_change":834,"volume":1874,"transactions":9,"vwap":815},"2025-06-25",1381800,{"date":1876,"open":1005,"high":860,"low":815,"close":827,"change":1729,"percent_change":1877,"volume":1878,"transactions":9,"vwap":827},"2025-06-24",-7.06,1613700,{"date":1880,"open":1590,"high":943,"low":89,"close":803,"change":355,"percent_change":1881,"volume":1882,"transactions":9,"vwap":803},"2025-06-23",18.79,2149100,{"date":1884,"open":1584,"high":683,"low":421,"close":439,"change":348,"percent_change":1851,"volume":1885,"transactions":9,"vwap":439},"2025-06-20",1013300,{"date":1887,"open":440,"high":674,"low":646,"close":1614,"change":546,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1614},"2025-06-18",-2.27,784000,{"date":1891,"open":667,"high":666,"low":1728,"close":758,"change":546,"percent_change":1892,"volume":1893,"transactions":9,"vwap":758},"2025-06-17",-2.22,1107800,{"date":1895,"open":413,"high":763,"low":543,"close":668,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":668},"2025-06-16",0.44,13.88,2067800,{"date":1900,"open":368,"high":414,"low":543,"close":386,"change":707,"percent_change":1901,"volume":1902,"transactions":9,"vwap":386},"2025-06-13",-1.55,815900,{"date":1904,"open":1606,"high":685,"low":368,"close":411,"change":370,"percent_change":1905,"volume":1906,"transactions":9,"vwap":411},"2025-06-12",-1.83,524800,{"date":1908,"open":652,"high":658,"low":430,"close":403,"change":1017,"percent_change":1909,"volume":1910,"transactions":9,"vwap":403},"2025-06-11",-4.37,1108600,{"date":1912,"open":430,"high":659,"low":430,"close":646,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":646},"2025-06-10",0.2,6.19,2105900,{"date":1917,"open":646,"high":679,"low":474,"close":474,"change":575,"percent_change":1918,"volume":1919,"transactions":9,"vwap":474},"2025-06-09",-2.71,1364300,{"date":1921,"open":441,"high":667,"low":368,"close":421,"change":1913,"percent_change":1922,"volume":1923,"transactions":9,"vwap":421},"2025-06-06",6.41,1405400,{"date":1925,"open":361,"high":1610,"low":257,"close":268,"change":113,"percent_change":340,"volume":1926,"transactions":9,"vwap":268},"2025-06-05",1233200,{"date":1928,"open":441,"high":651,"low":494,"close":347,"change":21,"percent_change":1929,"volume":1930,"transactions":9,"vwap":347},"2025-06-04",1.29,2069900,{"date":1932,"open":237,"high":658,"low":237,"close":82,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":82},"2025-06-03",0.7,29.29,8720600,{"date":1937,"open":1263,"high":186,"low":1499,"close":741,"change":481,"percent_change":1938,"volume":1939,"transactions":9,"vwap":741},"2025-06-02",-7,1410200,{"date":1941,"open":1271,"high":17,"low":1270,"close":1362,"change":332,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1362},"2025-05-30",-4.81,590700,{"date":1945,"open":1388,"high":16,"low":1388,"close":290,"change":209,"percent_change":97,"volume":1946,"transactions":9,"vwap":290},"2025-05-29",606700,{"date":1948,"open":1157,"high":567,"low":1157,"close":235,"change":282,"percent_change":1949,"volume":1950,"transactions":9,"vwap":235},"2025-05-28",7.5,906800,{"date":1952,"open":1294,"high":197,"low":1499,"close":1157,"change":348,"percent_change":1400,"volume":1953,"transactions":9,"vwap":1157},"2025-05-27",809900,{"date":1955,"open":1299,"high":1246,"low":741,"close":741,"change":238,"percent_change":1956,"volume":1957,"transactions":9,"vwap":741},"2025-05-23",-4.78,656900,{"date":1959,"open":1286,"high":1265,"low":1282,"close":1299,"change":379,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1299},"2025-05-22",2.03,442800,{"date":1963,"open":290,"high":591,"low":227,"close":218,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":218},"2025-05-21",-0.37,-13.07,731300,{"date":1968,"open":16,"high":591,"low":1293,"close":544,"change":415,"percent_change":658,"volume":1969,"transactions":9,"vwap":544},"2025-05-20",1155800,{"date":1971,"open":1265,"high":263,"low":1388,"close":289,"change":415,"percent_change":857,"volume":1972,"transactions":9,"vwap":289},"2025-05-19",1549700,{"date":1974,"open":1275,"high":198,"low":1421,"close":1293,"change":1072,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1293},"2025-05-16",9.13,1390600,{"date":1978,"open":1415,"high":1282,"low":1453,"close":1275,"change":123,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1275},"2025-05-15",11.57,570500,{"date":1982,"open":1376,"high":1265,"low":1442,"close":1442,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1442},"2025-05-14",-0.39,-15.29,681100,{"date":1987,"open":1265,"high":560,"low":208,"close":197,"change":21,"percent_change":1988,"volume":1989,"transactions":9,"vwap":197},"2025-05-13",1.59,944700,{"date":1991,"open":1157,"high":1270,"low":1421,"close":1299,"change":859,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1299},"2025-05-12",6.81,537100,{"date":1995,"open":1392,"high":208,"low":1287,"close":1427,"change":388,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1427},"2025-05-09",-2.89,364000,{"date":1999,"open":1427,"high":227,"low":1431,"close":1392,"change":740,"percent_change":529,"volume":2000,"transactions":9,"vwap":1392},"2025-05-08",557200,{"date":2002,"open":1288,"high":1427,"low":1482,"close":1427,"change":306,"percent_change":675,"volume":2003,"transactions":9,"vwap":1427},"2025-05-07",572300,{"date":2005,"open":1157,"high":1157,"low":1415,"close":1482,"change":297,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1482},"2025-05-06",-7.82,708700,{"date":2009,"open":197,"high":1388,"low":1157,"close":1282,"change":332,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1282},"2025-05-05",-5.08,504600,{"date":2013,"open":216,"high":811,"low":208,"close":1246,"change":267,"percent_change":763,"volume":2014,"transactions":9,"vwap":1246},"2025-05-02",713100,{"date":2016,"open":227,"high":208,"low":1303,"close":1286,"change":228,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1286},"2025-05-01",0.82,339400,{"date":2020,"open":1303,"high":1286,"low":1443,"close":227,"change":21,"percent_change":2021,"volume":2022,"transactions":9,"vwap":227},"2025-04-30",1.66,358300,{"date":2024,"open":218,"high":1294,"low":1288,"close":1275,"change":583,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1275},"2025-04-29",-1.63,441400,{"date":2028,"open":741,"high":1286,"low":1421,"close":227,"change":108,"percent_change":1299,"volume":2029,"transactions":9,"vwap":227},"2025-04-28",425500,{"date":2031,"open":1392,"high":227,"low":1288,"close":741,"change":583,"percent_change":2032,"volume":2033,"transactions":9,"vwap":741},"2025-04-25",-1.65,557900,{"date":2035,"open":1421,"high":237,"low":1462,"close":1282,"change":415,"percent_change":1004,"volume":2036,"transactions":9,"vwap":1282},"2025-04-24",1239400,{"date":2038,"open":1432,"high":1275,"low":1432,"close":1288,"change":2039,"percent_change":1007,"volume":2040,"transactions":9,"vwap":1288},"2025-04-23",0.19,1048200,{"date":181,"open":2042,"high":1422,"low":177,"close":1320,"change":2039,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1320},1.95,9.74,845100]