[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLRB":3,"homepage-market-summary":29,"stock-historical-CLRB":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLRB","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},"Cellectar Biosciences INC NEW","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cellectar Biosciences Inc is a clinical-stage biopharmaceutical company. It is focused on the discovery, development, and commercialization of drugs for the treatment of cancer. The company's core objective is to leverage a proprietary phospholipid drug conjugate (PDC) delivery platform to develop PDCs that are designed to specifically target cancer cells and deliver improved efficacy and safety as a result of fewer off-target effects. The products under development include Iopofosine, CLR 121125 ,CLR 121225 and others. It has one operating and reportable segment focused on utilizing its PDC platform to develop drugs for the treatment of cancer.","11","Florham Park, NJ",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":16,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.78,1.95,1.975,1.87,-0.09,-4.81,47371.171277,614,1.8387,6.52,332464.81414866,0,5254,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"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":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":16,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},20.7,322456,117696526.537165,-80.22,"2025-04-22",[181,182,190,200,207,216,225,236,246,257,266,276,283,290,300,307,314,321,330,340,346,353,362,371,381,388,394,399,406,415,421,429,437,443,452,460,468,474,481,486,491,496,503,510,518,525,532,539,546,552,558,564,571,576,581,585,588,593,597,604,611,616,620,623,628,634,640,646,650,653,656,660,664,671,677,681,687,693,697,702,707,711,715,722,727,730,737,744,750,754,759,765,770,775,781,788,793,798,804,809,815,820,826,832,840,846,851,855,859,862,866,870,873,876,881,885,889,893,896,899,903,906,910,914,918,922,927,931,935,939,942,946,950,953,957,962,967,971,975,980,985,990,995,998,1004,1008,1011,1016,1021,1027,1033,1038,1044,1052,1057,1060,1065,1069,1072,1076,1080,1084,1088,1094,1099,1103,1106,1110,1114,1118,1123,1127,1131,1136,1142,1149,1156,1161,1166,1169,1173,1181,1189,1195,1199,1203,1206,1210,1217,1222,1225,1229,1232,1236,1239,1243,1246,1250,1254,1258,1261,1267,1271,1278,1282,1288,1292,1298,1301,1306,1310,1315,1318,1322,1326,1330,1334,1338,1343,1347,1351,1355,1360,1363,1367,1371,1375,1379,1382,1386,1390,1394,1398,1402,1407,1413,1417,1422,1427,1435,1441,1449,1457,1465,1471,1478,1484,1488,1495,1503,1511,1519,1525,1529,1536,1541,1548,1553,1559,1563,1567,1571,1576,1583,1588,1594,1599,1604,1610,1616,1620,1624,1628,1632,1637,1644,1650,1655,1659,1664,1669,1674,1681,1685,1690,1695,1699,1703,1709,1714,1720,1725,1729,1732,1738,1742,1745,1749,1753,1757,1761,1765,1770,1775,1778,1781,1785,1788,1794,1797,1801,1804,1807,1811,1814,1817,1820,1827,1834,1840,1849,1858,1866,1872,1880,1888,1892,1897,1903,1908,1913,1916,1920,1926,1931,1935,1940,1943,1946,1949,1952,1955,1958,1961,1965,1968,1971,1974,1978,1982,1987,1990,1993,1996,1999,2003,2006,2009,2012,2017,2020,2024,2027,2030,2033],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":19,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.8201,0.03,1.63,30182.644544,343,1.8507,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.92,1.82,1.84,0.02,1.1,74864.779548,475,1.8673,{"date":201,"open":202,"high":202,"low":203,"close":193,"change":111,"percent_change":204,"volume":205,"transactions":198,"vwap":206},"2026-09-29",1.98,1.8062,-0.55,86034.5385,1.8914,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":185,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.8,1.8901,1.83,1.67,65015.260754,588,1.8488,{"date":217,"open":218,"high":219,"low":209,"close":209,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",2.07,2.09,-0.275,-13.25,124577.741724,1044,1.8931,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",2.13,2.15,1.9603,2.075,-0.015,-0.72,55486.957761,589,2.0405,{"date":237,"open":238,"high":239,"low":240,"close":219,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",2.25,2.3086,2.06,-0.14,-6.28,72943.6955,731,2.162,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.36,2.37,2.1743,2.23,-0.12,-5.11,161240.6345,1202,2.2797,{"date":258,"open":249,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.4196,2.35,-0.03,-1.26,50009.2385,773,2.3896,{"date":267,"open":268,"high":269,"low":249,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.39,2.44,2.38,-0.02,-0.83,73555.435151,617,2.3964,{"date":277,"open":249,"high":269,"low":249,"close":278,"change":279,"percent_change":227,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.4,0.05,71669.80024,1141,2.4036,{"date":284,"open":285,"high":268,"low":285,"close":260,"change":185,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.32,1.29,73034.6275,1109,2.3522,{"date":291,"open":292,"high":293,"low":294,"close":285,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.31,2.34,2.28,0.01,0.43,32159.944923,355,2.316,{"date":301,"open":302,"high":303,"low":304,"close":292,"change":27,"percent_change":27,"volume":305,"transactions":214,"vwap":306},"2026-09-14",2.33,2.45,2.29,65734.460763,2.3241,{"date":308,"open":260,"high":278,"low":292,"close":292,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",-0.06,-2.53,38394.5385,401,2.3491,{"date":315,"open":260,"high":278,"low":260,"close":249,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",0.005,0.21,18894.6155,208,2.3749,{"date":322,"open":323,"high":303,"low":260,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-09",2.41,2.365,-0.045,-1.87,44376.5385,425,2.3868,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",2.46,2.47,2.375,0.04,1.69,27557.5485,292,2.4298,{"date":341,"open":302,"high":278,"low":302,"close":249,"change":195,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",0.85,26575.150315,213,2.3733,{"date":347,"open":268,"high":269,"low":293,"close":260,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",-0.08,-3.29,70008.4875,436,2.3944,{"date":354,"open":332,"high":355,"low":356,"close":357,"change":261,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.5,2.42,2.43,-1.22,48762.719365,597,2.4647,{"date":363,"open":364,"high":365,"low":303,"close":332,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",2.48,2.54,-0.05,-1.99,46127.28471,366,2.4983,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":271,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2.52,2.55,2.49,2.51,-0.79,17294.15334,257,2.5166,{"date":382,"open":374,"high":374,"low":376,"close":383,"change":111,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",2.53,-0.39,23836.323616,226,2.532,{"date":389,"open":390,"high":390,"low":373,"close":365,"change":27,"percent_change":27,"volume":391,"transactions":392,"vwap":393},"2026-08-27",2.57,10321.083347,220,2.535,{"date":395,"open":332,"high":396,"low":332,"close":365,"change":27,"percent_change":27,"volume":397,"transactions":379,"vwap":398},"2026-08-26",2.59,13202.78395,2.5186,{"date":400,"open":396,"high":401,"low":355,"close":365,"change":195,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",2.6,0.79,16671.500688,216,2.5327,{"date":407,"open":408,"high":409,"low":355,"close":373,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-24",2.56,2.5899,-0.07,-2.7,23171.3135,259,2.5469,{"date":416,"open":417,"high":401,"low":355,"close":396,"change":27,"percent_change":27,"volume":418,"transactions":419,"vwap":420},"2026-08-21",2.5999,26653.855944,348,2.5726,{"date":422,"open":423,"high":424,"low":355,"close":396,"change":261,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",2.6199,2.62,-1.15,32798.019779,440,2.5548,{"date":430,"open":431,"high":432,"low":431,"close":424,"change":185,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",2.61,2.7,1.16,56019.750312,503,2.6579,{"date":438,"open":376,"high":401,"low":376,"close":396,"change":185,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",1.17,31341.435633,242,2.5774,{"date":444,"open":445,"high":446,"low":408,"close":408,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",2.63,2.66,-0.04,-1.54,51049.480628,386,2.6038,{"date":453,"open":355,"high":454,"low":355,"close":401,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",2.6363,0.15,6.12,46329.559749,551,2.5997,{"date":461,"open":376,"high":462,"low":303,"close":303,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",2.64,-0.15,-5.77,29295,374,2.5485,{"date":469,"open":390,"high":445,"low":390,"close":401,"change":447,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",-1.52,27927.733334,363,2.6067,{"date":475,"open":390,"high":476,"low":477,"close":462,"change":335,"percent_change":478,"volume":479,"transactions":480,"vwap":401},"2026-08-11",2.65,2.5524,1.54,20516.285739,349,{"date":482,"open":431,"high":431,"low":408,"close":401,"change":185,"percent_change":439,"volume":483,"transactions":484,"vwap":485},"2026-08-10",29929.743253,301,2.5861,{"date":487,"open":373,"high":409,"low":375,"close":390,"change":279,"percent_change":202,"volume":488,"transactions":489,"vwap":490},"2026-08-07",16063.181564,188,2.5433,{"date":492,"open":333,"high":445,"low":333,"close":373,"change":27,"percent_change":27,"volume":493,"transactions":494,"vwap":495},"2026-08-06",18520.067596,308,2.5146,{"date":497,"open":446,"high":446,"low":498,"close":373,"change":447,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-05",2.485,-1.56,23856.107547,356,2.5631,{"date":504,"open":432,"high":432,"low":383,"close":408,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",-0.1,-3.76,38785.692466,768,2.5981,{"date":511,"open":401,"high":512,"low":374,"close":446,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-03",2.67,0.09,3.5,47021.9132,832,2.5797,{"date":519,"open":401,"high":520,"low":376,"close":390,"change":335,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-31",2.69,1.58,129220.981509,1609,2.6123,{"date":526,"open":473,"high":473,"low":527,"close":383,"change":279,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",2.475,2.02,30164.080511,400,2.5321,{"date":533,"open":365,"high":534,"low":303,"close":364,"change":271,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-29",2.58,-0.8,84969.38,340,2.5129,{"date":540,"open":249,"high":365,"low":302,"close":355,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",0.08,3.31,50284.583403,464,2.4023,{"date":547,"open":356,"high":376,"low":260,"close":356,"change":295,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",0.41,25550.792466,329,2.4439,{"date":553,"open":303,"high":374,"low":248,"close":323,"change":309,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",-2.43,36029.302737,295,2.4132,{"date":559,"open":376,"high":560,"low":356,"close":333,"change":27,"percent_change":27,"volume":561,"transactions":562,"vwap":563},"2026-07-23",2.5776,36279.623974,471,2.4775,{"date":565,"open":365,"high":390,"low":332,"close":333,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",-0.11,-4.26,36835.788305,480,2.5304,{"date":572,"open":383,"high":445,"low":373,"close":534,"change":106,"percent_change":270,"volume":573,"transactions":574,"vwap":575},"2026-07-21",17875.841,284,2.5863,{"date":577,"open":376,"high":374,"low":578,"close":373,"change":295,"percent_change":126,"volume":579,"transactions":413,"vwap":580},"2026-07-20",2.4785,13810.364,2.5326,{"date":582,"open":373,"high":396,"low":333,"close":376,"change":410,"percent_change":583,"volume":584,"transactions":9,"vwap":376},"2026-07-17",-2.71,50500,{"date":586,"open":408,"high":462,"low":355,"close":534,"change":261,"percent_change":425,"volume":587,"transactions":9,"vwap":534},"2026-07-16",45900,{"date":589,"open":534,"high":590,"low":376,"close":431,"change":271,"percent_change":591,"volume":592,"transactions":9,"vwap":431},"2026-07-15",2.82,-0.76,788500,{"date":594,"open":476,"high":595,"low":445,"close":445,"change":27,"percent_change":27,"volume":596,"transactions":9,"vwap":445},"2026-07-14",2.78,44300,{"date":598,"open":599,"high":600,"low":431,"close":445,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":445},"2026-07-13",2.81,2.84,-0.19,-6.74,133300,{"date":605,"open":606,"high":607,"low":608,"close":590,"change":279,"percent_change":609,"volume":610,"transactions":9,"vwap":590},"2026-07-10",2.8,2.87,2.71,1.81,68400,{"date":612,"open":606,"high":599,"low":512,"close":613,"change":541,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-09",2.77,2.97,19800,{"date":617,"open":432,"high":432,"low":401,"close":520,"change":111,"percent_change":618,"volume":619,"transactions":9,"vwap":520},"2026-07-08",-0.37,25600,{"date":621,"open":606,"high":606,"low":401,"close":432,"change":410,"percent_change":310,"volume":622,"transactions":9,"vwap":432},"2026-07-07",26300,{"date":624,"open":606,"high":625,"low":446,"close":613,"change":447,"percent_change":626,"volume":627,"transactions":9,"vwap":613},"2026-07-06",2.86,-1.42,31000,{"date":629,"open":630,"high":631,"low":613,"close":599,"change":271,"percent_change":632,"volume":633,"transactions":9,"vwap":599},"2026-07-02",2.85,3.02,-0.71,26200,{"date":635,"open":636,"high":637,"low":432,"close":638,"change":279,"percent_change":209,"volume":639,"transactions":9,"vwap":638},"2026-07-01",2.79,2.89,2.83,98500,{"date":641,"open":396,"high":642,"low":374,"close":595,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":595},"2026-06-30",3.08,0.18,6.92,415800,{"date":647,"open":534,"high":432,"low":373,"close":401,"change":541,"percent_change":648,"volume":649,"transactions":9,"vwap":401},"2026-06-29",3.17,184400,{"date":651,"open":364,"high":365,"low":333,"close":373,"change":279,"percent_change":528,"volume":652,"transactions":9,"vwap":373},"2026-06-26",11300,{"date":654,"open":383,"high":396,"low":332,"close":333,"change":271,"percent_change":535,"volume":655,"transactions":9,"vwap":333},"2026-06-25",78800,{"date":657,"open":355,"high":390,"low":332,"close":375,"change":111,"percent_change":658,"volume":659,"transactions":9,"vwap":375},"2026-06-24",-0.4,37300,{"date":661,"open":376,"high":446,"low":355,"close":355,"change":410,"percent_change":662,"volume":663,"transactions":9,"vwap":355},"2026-06-23",-2.72,59400,{"date":665,"open":666,"high":667,"low":374,"close":390,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":390},"2026-06-22",2.73,2.88,-0.22,-7.89,96000,{"date":672,"open":364,"high":673,"low":332,"close":636,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":636},"2026-06-18",2.94,0.31,12.5,299500,{"date":678,"open":332,"high":390,"low":278,"close":364,"change":185,"percent_change":679,"volume":680,"transactions":9,"vwap":364},"2026-06-17",1.22,101000,{"date":682,"open":260,"high":355,"low":683,"close":303,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":303},"2026-06-16",2.2,0.11,4.7,298800,{"date":688,"open":689,"high":269,"low":690,"close":293,"change":684,"percent_change":691,"volume":692,"transactions":9,"vwap":293},"2026-06-15",2.3,2.27,4.93,167400,{"date":694,"open":251,"high":248,"low":683,"close":251,"change":271,"percent_change":695,"volume":696,"transactions":9,"vwap":251},"2026-06-12",-0.89,66100,{"date":698,"open":689,"high":689,"low":699,"close":238,"change":111,"percent_change":700,"volume":701,"transactions":9,"vwap":238},"2026-06-11",2.22,-0.44,53500,{"date":703,"open":248,"high":268,"low":238,"close":704,"change":505,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-06-10",2.26,-4.24,111900,{"date":708,"open":355,"high":408,"low":302,"close":248,"change":463,"percent_change":709,"volume":710,"transactions":9,"vwap":248},"2026-06-09",-5.98,192700,{"date":712,"open":431,"high":432,"low":333,"close":376,"change":348,"percent_change":713,"volume":714,"transactions":9,"vwap":376},"2026-06-08",-3.09,153300,{"date":716,"open":717,"high":718,"low":373,"close":396,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":396},"2026-06-05",2.72,2.76,-0.16,-5.82,183700,{"date":723,"open":462,"high":606,"low":401,"close":724,"change":455,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-04",2.75,5.77,137100,{"date":728,"open":636,"high":636,"low":390,"close":401,"change":241,"percent_change":253,"volume":729,"transactions":9,"vwap":401},"2026-06-03",243700,{"date":731,"open":732,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-02",2.96,2.74,-0.23,-7.74,241300,{"date":738,"open":739,"high":740,"low":614,"close":614,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":614},"2026-06-01",3.11,3.14,-0.17,-5.41,151500,{"date":745,"open":746,"high":747,"low":748,"close":740,"change":27,"percent_change":27,"volume":749,"transactions":9,"vwap":740},"2026-05-29",2.98,3.26,2.95,276800,{"date":751,"open":80,"high":752,"low":642,"close":740,"change":27,"percent_change":27,"volume":753,"transactions":9,"vwap":740},"2026-05-28",3.27,169100,{"date":755,"open":642,"high":756,"low":757,"close":740,"change":335,"percent_change":286,"volume":758,"transactions":9,"vwap":740},"2026-05-27",3.16,3.03,144400,{"date":760,"open":756,"high":761,"low":631,"close":762,"change":505,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-26",3.29,3.1,-3.12,186900,{"date":766,"open":740,"high":761,"low":739,"close":767,"change":185,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-05-22",3.2,0.95,139500,{"date":771,"open":772,"high":773,"low":631,"close":648,"change":27,"percent_change":27,"volume":774,"transactions":9,"vwap":648},"2026-05-21",3.13,3.23,146800,{"date":776,"open":777,"high":778,"low":614,"close":648,"change":684,"percent_change":779,"volume":780,"transactions":9,"vwap":648},"2026-05-20",3.07,3.19,3.59,314500,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":348,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-05-19",3.06,3.33,3.01,-2.55,521200,{"date":789,"open":790,"high":648,"low":746,"close":740,"change":279,"percent_change":791,"volume":792,"transactions":9,"vwap":740},"2026-05-18",3.04,1.62,249900,{"date":794,"open":747,"high":747,"low":795,"close":80,"change":566,"percent_change":796,"volume":797,"transactions":9,"vwap":80},"2026-05-15",2.99,-3.44,216300,{"date":799,"open":625,"high":800,"low":595,"close":767,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":767},"2026-05-14",3.3,0.26,8.84,412600,{"date":805,"open":746,"high":806,"low":607,"close":673,"change":195,"percent_change":807,"volume":808,"transactions":9,"vwap":673},"2026-05-13",3,0.68,179100,{"date":810,"open":732,"high":811,"low":607,"close":812,"change":241,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-12",3.05,2.92,-4.58,240700,{"date":816,"open":817,"high":648,"low":817,"close":783,"change":447,"percent_change":818,"volume":819,"transactions":9,"vwap":783},"2026-05-11",2.93,-1.29,317000,{"date":821,"open":822,"high":773,"low":667,"close":762,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":762},"2026-05-08",3.21,-0.2,-6.06,687300,{"date":827,"open":828,"high":829,"low":767,"close":800,"change":734,"percent_change":830,"volume":831,"transactions":9,"vwap":800},"2026-05-07",3.4,3.49,-6.52,618400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":151,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-06",3.12,3.62,2.91,3.53,11.01,1931500,{"date":841,"open":842,"high":685,"low":739,"close":843,"change":151,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-05",4.51,3.18,12.37,54682000,{"date":847,"open":724,"high":673,"low":724,"close":638,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":638},"2026-05-04",0.14,5.2,33200,{"date":852,"open":476,"high":599,"low":424,"close":520,"change":513,"percent_change":853,"volume":854,"transactions":9,"vwap":520},"2026-05-01",3.46,36200,{"date":856,"open":373,"high":462,"low":373,"close":401,"change":335,"percent_change":857,"volume":858,"transactions":9,"vwap":401},"2026-04-30",1.56,15100,{"date":860,"open":462,"high":476,"low":376,"close":408,"change":27,"percent_change":27,"volume":861,"transactions":9,"vwap":408},"2026-04-29",14600,{"date":863,"open":476,"high":638,"low":374,"close":408,"change":366,"percent_change":864,"volume":865,"transactions":9,"vwap":408},"2026-04-28",-1.92,21700,{"date":867,"open":638,"high":638,"low":408,"close":431,"change":463,"percent_change":868,"volume":869,"transactions":9,"vwap":431},"2026-04-27",-5.43,24400,{"date":871,"open":717,"high":638,"low":432,"close":718,"change":261,"percent_change":72,"volume":872,"transactions":9,"vwap":718},"2026-04-24",14000,{"date":874,"open":600,"high":637,"low":608,"close":636,"change":20,"percent_change":763,"volume":875,"transactions":9,"vwap":636},"2026-04-23",7200,{"date":877,"open":606,"high":878,"low":606,"close":667,"change":335,"percent_change":879,"volume":880,"transactions":9,"vwap":667},"2026-04-22",2.9,1.41,4000,{"date":882,"open":878,"high":806,"low":613,"close":600,"change":566,"percent_change":883,"volume":884,"transactions":9,"vwap":600},"2026-04-21",-3.73,36700,{"date":886,"open":667,"high":614,"low":667,"close":748,"change":185,"percent_change":887,"volume":888,"transactions":9,"vwap":748},"2026-04-20",1.03,21200,{"date":890,"open":783,"high":783,"low":717,"close":812,"change":20,"percent_change":891,"volume":892,"transactions":9,"vwap":812},"2026-04-17",-2.99,58100,{"date":894,"open":642,"high":642,"low":817,"close":785,"change":261,"percent_change":895,"volume":615,"transactions":9,"vwap":785},"2026-04-16",-0.99,{"date":897,"open":732,"high":783,"low":673,"close":790,"change":513,"percent_change":811,"volume":898,"transactions":9,"vwap":790},"2026-04-15",26000,{"date":900,"open":630,"high":614,"low":630,"close":748,"change":317,"percent_change":901,"volume":902,"transactions":9,"vwap":748},"2026-04-14",7.66,40300,{"date":904,"open":718,"high":878,"low":520,"close":733,"change":271,"percent_change":232,"volume":905,"transactions":9,"vwap":733},"2026-04-13",20500,{"date":907,"open":666,"high":836,"low":512,"close":718,"change":309,"percent_change":908,"volume":909,"transactions":9,"vwap":718},"2026-04-10",-2.13,6300,{"date":911,"open":613,"high":607,"low":724,"close":590,"change":106,"percent_change":912,"volume":913,"transactions":9,"vwap":590},"2026-04-09",2.17,16900,{"date":915,"open":724,"high":748,"low":724,"close":718,"change":295,"percent_change":916,"volume":917,"transactions":9,"vwap":718},"2026-04-08",0.36,31400,{"date":919,"open":666,"high":724,"low":476,"close":724,"change":335,"percent_change":920,"volume":921,"transactions":9,"vwap":724},"2026-04-07",1.48,10200,{"date":923,"open":401,"high":724,"low":401,"close":608,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":608},"2026-04-06",0.16,6.27,9300,{"date":928,"open":303,"high":445,"low":269,"close":374,"change":279,"percent_change":929,"volume":930,"transactions":9,"vwap":374},"2026-04-02",2,30700,{"date":932,"open":608,"high":608,"low":357,"close":355,"change":447,"percent_change":933,"volume":934,"transactions":9,"vwap":355},"2026-04-01",-1.57,26400,{"date":936,"open":374,"high":599,"low":332,"close":365,"change":410,"percent_change":937,"volume":938,"transactions":9,"vwap":365},"2026-03-31",-2.68,182500,{"date":940,"open":520,"high":718,"low":401,"close":431,"change":20,"percent_change":941,"volume":888,"transactions":9,"vwap":431},"2026-03-30",-3.33,{"date":943,"open":607,"high":607,"low":432,"close":432,"change":823,"percent_change":944,"volume":945,"transactions":9,"vwap":432},"2026-03-27",-6.9,31800,{"date":947,"open":878,"high":806,"low":637,"close":878,"change":366,"percent_change":948,"volume":949,"transactions":9,"vwap":878},"2026-03-26",-1.69,11500,{"date":951,"open":642,"high":772,"low":817,"close":748,"change":309,"percent_change":367,"volume":952,"transactions":9,"vwap":748},"2026-03-25",30100,{"date":954,"open":752,"high":752,"low":806,"close":785,"change":566,"percent_change":955,"volume":956,"transactions":9,"vwap":785},"2026-03-24",-3.53,14200,{"date":958,"open":959,"high":773,"low":783,"close":834,"change":252,"percent_change":960,"volume":961,"transactions":9,"vwap":834},"2026-03-23",3.15,-3.7,22900,{"date":963,"open":772,"high":964,"low":631,"close":964,"change":106,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-03-20",3.24,1.89,57500,{"date":968,"open":778,"high":773,"low":783,"close":843,"change":410,"percent_change":969,"volume":970,"transactions":9,"vwap":843},"2026-03-19",-2.15,41200,{"date":972,"open":828,"high":828,"low":843,"close":973,"change":366,"percent_change":470,"volume":974,"transactions":9,"vwap":973},"2026-03-18",3.25,22400,{"date":976,"open":822,"high":977,"low":767,"close":800,"change":185,"percent_change":978,"volume":979,"transactions":9,"vwap":800},"2026-03-17",3.39,0.92,20800,{"date":981,"open":747,"high":828,"low":739,"close":752,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":752},"2026-03-16",0.07,2.19,42900,{"date":986,"open":761,"high":987,"low":740,"close":767,"change":261,"percent_change":988,"volume":989,"transactions":9,"vwap":767},"2026-03-13",3.45,-0.93,47700,{"date":991,"open":806,"high":800,"low":806,"close":773,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":773},"2026-03-12",0.27,9.12,55800,{"date":996,"open":762,"high":959,"low":630,"close":732,"change":20,"percent_change":997,"volume":854,"transactions":9,"vwap":732},"2026-03-11",-2.95,{"date":999,"open":600,"high":1000,"low":600,"close":811,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":811},"2026-03-10",3.34,0.3,10.91,161600,{"date":1005,"open":599,"high":748,"low":462,"close":724,"change":111,"percent_change":1006,"volume":1007,"transactions":9,"vwap":724},"2026-03-09",-0.36,114500,{"date":1009,"open":599,"high":878,"low":462,"close":718,"change":111,"percent_change":1006,"volume":1010,"transactions":9,"vwap":718},"2026-03-06",98200,{"date":1012,"open":812,"high":748,"low":432,"close":613,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":613},"2026-03-05",-0.13,-4.48,36300,{"date":1017,"open":636,"high":746,"low":432,"close":878,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":878},"2026-03-04",0.22,8.21,64700,{"date":1022,"open":746,"high":783,"low":446,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-03-03",2.68,-0.31,-10.37,84000,{"date":1028,"open":767,"high":1029,"low":614,"close":795,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":795},"2026-03-02",3.32,-0.26,-8,38000,{"date":1034,"open":1035,"high":514,"low":767,"close":973,"change":1030,"percent_change":1036,"volume":1037,"transactions":9,"vwap":973},"2026-02-27",3.41,-7.41,57300,{"date":1039,"open":779,"high":779,"low":1040,"close":1041,"change":185,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-26",3.38,3.51,0.86,13800,{"date":1045,"open":1046,"high":1047,"low":828,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-25",3.47,3.65,3.48,0.12,3.57,23000,{"date":1053,"open":752,"high":1035,"low":747,"close":1054,"change":1055,"percent_change":777,"volume":1056,"transactions":9,"vwap":1054},"2026-02-24",3.36,0.1,11800,{"date":1058,"open":773,"high":1035,"low":822,"close":747,"change":252,"percent_change":1059,"volume":615,"transactions":9,"vwap":747},"2026-02-23",-3.55,{"date":1061,"open":1040,"high":1062,"low":1029,"close":1040,"change":261,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1040},"2026-02-20",3.44,-0.88,13500,{"date":1066,"open":740,"high":1062,"low":834,"close":1035,"change":992,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1035},"2026-02-19",8.6,13300,{"date":1070,"open":959,"high":778,"low":777,"close":740,"change":195,"percent_change":1071,"volume":974,"transactions":9,"vwap":740},"2026-02-18",0.64,{"date":1073,"open":1000,"high":1035,"low":739,"close":834,"change":741,"percent_change":1074,"volume":1075,"transactions":9,"vwap":834},"2026-02-17",-5.17,27700,{"date":1077,"open":773,"high":977,"low":959,"close":761,"change":455,"percent_change":1078,"volume":1079,"transactions":9,"vwap":761},"2026-02-13",4.78,19200,{"date":1081,"open":822,"high":973,"low":740,"close":740,"change":741,"percent_change":1082,"volume":1083,"transactions":9,"vwap":740},"2026-02-12",-5.14,5500,{"date":1085,"open":1000,"high":1000,"low":959,"close":542,"change":261,"percent_change":1086,"volume":1087,"transactions":9,"vwap":542},"2026-02-11",-0.9,10000,{"date":1089,"open":964,"high":1090,"low":964,"close":1000,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1000},"2026-02-10",3.42,0.13,4.05,23100,{"date":1095,"open":783,"high":822,"low":785,"close":822,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":822},"2026-02-09",0.17,5.59,21800,{"date":1100,"open":630,"high":772,"low":630,"close":790,"change":1018,"percent_change":1101,"volume":1102,"transactions":9,"vwap":790},"2026-02-06",7.8,46100,{"date":1104,"open":817,"high":757,"low":599,"close":590,"change":741,"percent_change":1105,"volume":1032,"transactions":9,"vwap":590},"2026-02-05",-5.69,{"date":1107,"open":834,"high":834,"low":836,"close":795,"change":1013,"percent_change":1108,"volume":1109,"transactions":9,"vwap":795},"2026-02-04",-4.17,37800,{"date":1111,"open":740,"high":747,"low":757,"close":834,"change":261,"percent_change":1112,"volume":1113,"transactions":9,"vwap":834},"2026-02-03",-0.95,26700,{"date":1115,"open":739,"high":964,"low":762,"close":959,"change":410,"percent_change":1116,"volume":1117,"transactions":9,"vwap":959},"2026-02-02",-2.17,29200,{"date":1119,"open":964,"high":1054,"low":756,"close":1120,"change":271,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-01-30",3.22,-0.62,39200,{"date":1124,"open":87,"high":87,"low":959,"close":964,"change":410,"percent_change":1125,"volume":1126,"transactions":9,"vwap":964},"2026-01-29",-2.11,27800,{"date":1128,"open":1062,"high":1046,"low":767,"close":542,"change":734,"percent_change":1129,"volume":1130,"transactions":9,"vwap":542},"2026-01-28",-6.5,75200,{"date":1132,"open":1041,"high":1133,"low":1040,"close":1134,"change":27,"percent_change":27,"volume":1135,"transactions":9,"vwap":1134},"2026-01-27",3.7,3.54,37200,{"date":1137,"open":1047,"high":1138,"low":853,"close":1134,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1134},"2026-01-26",3.74,-0.25,-6.6,48100,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":271,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-01-23",3.89,3.69,3.79,-0.52,26500,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":924,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-01-22",3.68,3.98,3.81,4.38,47400,{"date":1157,"open":853,"high":1158,"low":853,"close":1047,"change":455,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1047},"2026-01-21",3.71,4.29,39000,{"date":1162,"open":1134,"high":1163,"low":784,"close":514,"change":20,"percent_change":1164,"volume":1165,"transactions":9,"vwap":514},"2026-01-20",3.61,-2.51,63500,{"date":1167,"open":835,"high":1145,"low":837,"close":779,"change":309,"percent_change":1168,"volume":854,"transactions":9,"vwap":779},"2026-01-16",-1.64,{"date":1170,"open":1138,"high":1138,"low":514,"close":1047,"change":505,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1047},"2026-01-15",-2.67,74900,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-14",4.06,3.64,3.75,-0.29,-7.18,197400,{"date":1182,"open":1183,"high":1184,"low":1158,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-01-13",3.85,4.1,4.04,0.24,6.32,286500,{"date":1190,"open":1046,"high":1175,"low":977,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-01-12",3.8,0.72,23.38,1156500,{"date":1196,"open":828,"high":828,"low":783,"close":642,"change":734,"percent_change":1197,"volume":1198,"transactions":9,"vwap":642},"2026-01-09",-6.95,99500,{"date":1200,"open":800,"high":977,"low":778,"close":542,"change":111,"percent_change":1201,"volume":1202,"transactions":9,"vwap":542},"2026-01-08",-0.3,11200,{"date":1204,"open":773,"high":1040,"low":756,"close":1029,"change":1055,"percent_change":739,"volume":1205,"transactions":9,"vwap":1029},"2026-01-07",13600,{"date":1207,"open":977,"high":1047,"low":959,"close":1120,"change":1013,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1120},"2026-01-06",-3.88,97700,{"date":1211,"open":1046,"high":1212,"low":1213,"close":1214,"change":252,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-01-05",3.72,3.28,3.35,-3.46,57400,{"date":1218,"open":785,"high":1046,"low":806,"close":1046,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1046},"2026-01-02",0.52,17.63,86300,{"date":1223,"open":432,"high":785,"low":432,"close":748,"change":317,"percent_change":901,"volume":1224,"transactions":9,"vwap":748},"2025-12-31",62000,{"date":1226,"open":408,"high":606,"low":374,"close":733,"change":643,"percent_change":1227,"volume":1228,"transactions":9,"vwap":733},"2025-12-30",7.03,62700,{"date":1230,"open":408,"high":1023,"low":376,"close":408,"change":27,"percent_change":27,"volume":1231,"transactions":9,"vwap":408},"2025-12-29",46700,{"date":1233,"open":724,"high":724,"low":364,"close":408,"change":823,"percent_change":1234,"volume":1235,"transactions":9,"vwap":408},"2025-12-26",-7.25,110700,{"date":1237,"open":520,"high":718,"low":445,"close":718,"change":982,"percent_change":401,"volume":1238,"transactions":9,"vwap":718},"2025-12-24",27500,{"date":1240,"open":599,"high":806,"low":1023,"close":520,"change":741,"percent_change":1241,"volume":1242,"transactions":9,"vwap":520},"2025-12-23",-5.94,79800,{"date":1244,"open":599,"high":836,"low":606,"close":625,"change":643,"percent_change":1245,"volume":989,"transactions":9,"vwap":625},"2025-12-22",6.72,{"date":1247,"open":613,"high":667,"low":1023,"close":1023,"change":261,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1023},"2025-12-19",-1.11,70600,{"date":1251,"open":718,"high":746,"low":608,"close":608,"change":261,"percent_change":1252,"volume":1253,"transactions":9,"vwap":608},"2025-12-18",-1.09,24700,{"date":1255,"open":973,"high":761,"low":303,"close":733,"change":700,"percent_change":1256,"volume":1257,"transactions":9,"vwap":733},"2025-12-17",-13.84,347000,{"date":1259,"open":778,"high":752,"low":783,"close":843,"change":271,"percent_change":1121,"volume":1260,"transactions":9,"vwap":843},"2025-12-16",34900,{"date":1262,"open":1263,"high":1263,"low":767,"close":767,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":767},"2025-12-15",3.6,-0.42,-11.6,50200,{"date":1268,"open":1133,"high":1183,"low":1263,"close":835,"change":719,"percent_change":1269,"volume":1270,"transactions":9,"vwap":835},"2025-12-12",-4.23,50400,{"date":1272,"open":1273,"high":1092,"low":1133,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2025-12-11",4,3.78,-0.24,-5.97,40100,{"date":1279,"open":1144,"high":1092,"low":1146,"close":1280,"change":1055,"percent_change":374,"volume":1281,"transactions":9,"vwap":1280},"2025-12-10",4.02,62100,{"date":1283,"open":1144,"high":1284,"low":1191,"close":1285,"change":309,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-12-09",4.01,3.92,-1.51,35600,{"date":1289,"open":1177,"high":1284,"low":1133,"close":1152,"change":317,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1152},"2025-12-08",5.57,73300,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":261,"percent_change":377,"volume":1297,"transactions":9,"vwap":1296},"2025-12-05",3.83,3.66,3.77,7500,{"date":1299,"open":1133,"high":1294,"low":1163,"close":1191,"change":684,"percent_change":746,"volume":1300,"transactions":9,"vwap":1191},"2025-12-04",14100,{"date":1302,"open":1303,"high":1191,"low":800,"close":1145,"change":982,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1145},"2025-12-03",3.52,1.93,49100,{"date":1307,"open":1308,"high":1308,"low":853,"close":835,"change":566,"percent_change":997,"volume":1309,"transactions":9,"vwap":835},"2025-12-02",3.73,22000,{"date":1311,"open":1312,"high":1308,"low":828,"close":1308,"change":848,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1308},"2025-12-01",3.58,3.9,62500,{"date":1316,"open":987,"high":1163,"low":1000,"close":779,"change":848,"percent_change":1175,"volume":1317,"transactions":9,"vwap":779},"2025-11-28",38600,{"date":1319,"open":772,"high":1050,"low":762,"close":987,"change":146,"percent_change":1320,"volume":1321,"transactions":9,"vwap":987},"2025-11-26",12.38,87700,{"date":1323,"open":667,"high":834,"low":667,"close":777,"change":1096,"percent_change":1324,"volume":1325,"transactions":9,"vwap":777},"2025-11-25",5.86,30000,{"date":1327,"open":590,"high":812,"low":599,"close":878,"change":335,"percent_change":1328,"volume":1329,"transactions":9,"vwap":878},"2025-11-24",1.4,26800,{"date":1331,"open":746,"high":746,"low":599,"close":625,"change":335,"percent_change":1332,"volume":1333,"transactions":9,"vwap":625},"2025-11-21",1.42,59600,{"date":1335,"open":817,"high":757,"low":595,"close":590,"change":447,"percent_change":1336,"volume":1337,"transactions":9,"vwap":590},"2025-11-20",-1.4,38500,{"date":1339,"open":790,"high":959,"low":606,"close":625,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":625},"2025-11-19",-0.21,-6.84,48700,{"date":1344,"open":746,"high":777,"low":878,"close":777,"change":455,"percent_change":1345,"volume":1346,"transactions":9,"vwap":777},"2025-11-18",5.14,41500,{"date":1348,"open":642,"high":778,"low":608,"close":812,"change":195,"percent_change":1349,"volume":1350,"transactions":9,"vwap":812},"2025-11-17",0.69,234200,{"date":1352,"open":600,"high":790,"low":600,"close":878,"change":185,"percent_change":1353,"volume":1354,"transactions":9,"vwap":878},"2025-11-14",1.05,67200,{"date":1356,"open":1048,"high":829,"low":625,"close":607,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":607},"2025-11-13",-0.63,-18,201900,{"date":1361,"open":1163,"high":1212,"low":1062,"close":514,"change":309,"percent_change":948,"volume":1362,"transactions":9,"vwap":514},"2025-11-12",59000,{"date":1364,"open":1134,"high":1176,"low":514,"close":1365,"change":195,"percent_change":1366,"volume":902,"transactions":9,"vwap":1365},"2025-11-11",3.56,0.56,{"date":1368,"open":829,"high":1365,"low":1035,"close":1134,"change":455,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1134},"2025-11-10",4.42,55600,{"date":1372,"open":828,"high":514,"low":542,"close":977,"change":447,"percent_change":1373,"volume":1374,"transactions":9,"vwap":977},"2025-11-07",-1.17,70800,{"date":1376,"open":784,"high":779,"low":747,"close":1377,"change":513,"percent_change":520,"volume":1378,"transactions":9,"vwap":1377},"2025-11-06",3.43,133000,{"date":1380,"open":977,"high":977,"low":973,"close":1000,"change":111,"percent_change":1201,"volume":1381,"transactions":9,"vwap":1000},"2025-11-05",40700,{"date":1383,"open":747,"high":514,"low":648,"close":1214,"change":279,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1214},"2025-11-04",1.52,126600,{"date":1387,"open":1377,"high":1377,"low":767,"close":800,"change":20,"percent_change":1388,"volume":1389,"transactions":9,"vwap":800},"2025-11-03",-2.65,52800,{"date":1391,"open":747,"high":1035,"low":973,"close":977,"change":1091,"percent_change":1392,"volume":1393,"transactions":9,"vwap":977},"2025-10-31",3.99,62300,{"date":1395,"open":761,"high":853,"low":973,"close":747,"change":20,"percent_change":1396,"volume":1397,"transactions":9,"vwap":747},"2025-10-30",-2.69,57800,{"date":1399,"open":747,"high":837,"low":973,"close":1214,"change":335,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1214},"2025-10-29",1.21,144000,{"date":1403,"open":1163,"high":1163,"low":542,"close":542,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":542},"2025-10-28",-0.28,-7.8,252700,{"date":1408,"open":1144,"high":1409,"low":837,"close":779,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":779},"2025-10-27",3.94,-0.41,-10.25,4452500,{"date":1414,"open":1183,"high":1184,"low":1183,"close":1273,"change":1018,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1273},"2025-10-24",5.82,74700,{"date":1418,"open":1419,"high":1420,"low":1133,"close":1274,"change":241,"percent_change":1421,"volume":1007,"transactions":9,"vwap":1274},"2025-10-23",3.87,3.91,-3.57,{"date":1423,"open":1424,"high":1424,"low":1191,"close":1285,"change":1178,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1285},"2025-10-22",4.18,-6.89,120600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":348,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-21",4.3,4.56,4.15,4.21,-1.86,70100,{"date":1436,"open":842,"high":1437,"low":1438,"close":1159,"change":1340,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1159},"2025-10-20",4.63,4.22,-4.67,74000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1139,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-10-17",4.71,5.03,4.45,4.5,-5.26,140500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":734,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-10-16",5,5.07,4.67,4.75,-4.62,60200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":295,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-15",4.94,5.05,4.8,4.98,0.2,80300,{"date":1466,"open":1467,"high":1468,"low":685,"close":1468,"change":541,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-10-14",4.83,4.97,1.64,69100,{"date":1472,"open":1473,"high":1462,"low":1474,"close":1475,"change":121,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-10-13",4.68,4.64,4.89,5.39,65700,{"date":1479,"open":1480,"high":1481,"low":1430,"close":1474,"change":1013,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1474},"2025-10-10",4.82,4.88,-2.73,92800,{"date":1485,"open":1078,"high":1451,"low":1454,"close":1486,"change":111,"percent_change":1340,"volume":1487,"transactions":9,"vwap":1486},"2025-10-09",4.77,127100,{"date":1489,"open":1490,"high":1491,"low":1486,"close":1078,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1078},"2025-10-08",5.18,5.19,-0.35,-6.82,200300,{"date":1496,"open":1497,"high":1097,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-10-07",5.33,4.95,5.13,-1.04,-16.86,420000,{"date":1504,"open":1505,"high":25,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-10-06",6,5.61,6.17,0.39,6.75,318000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":271,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-03",5.85,5.92,5.65,5.78,-0.34,53600,{"date":1520,"open":1521,"high":1513,"low":1522,"close":1523,"change":185,"percent_change":1219,"volume":1524,"transactions":9,"vwap":1523},"2025-10-02",5.69,5.66,5.8,23300,{"date":1526,"open":1527,"high":1513,"low":1527,"close":725,"change":1096,"percent_change":790,"volume":1528,"transactions":9,"vwap":725},"2025-10-01",5.5,53300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1041,"volume":1535,"transactions":9,"vwap":1532},"2025-09-30",5.41,5.6,5.3,0.19,28100,{"date":1537,"open":1527,"high":1538,"low":1539,"close":1531,"change":566,"percent_change":367,"volume":1540,"transactions":9,"vwap":1531},"2025-09-29",5.53,5.38,38400,{"date":1542,"open":1543,"high":1544,"low":1527,"close":1545,"change":734,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-09-26",5.62,5.79,5.52,-4,83100,{"date":1549,"open":1521,"high":1550,"low":1527,"close":1551,"change":261,"percent_change":1147,"volume":1552,"transactions":9,"vwap":1551},"2025-09-25",5.76,5.75,118400,{"date":1554,"open":849,"high":1555,"low":849,"close":1516,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1516},"2025-09-24",5.95,0.58,11.15,186300,{"date":1560,"open":1527,"high":1522,"low":1499,"close":849,"change":1201,"percent_change":1561,"volume":1562,"transactions":9,"vwap":849},"2025-09-23",-5.45,100700,{"date":1564,"open":1565,"high":1527,"low":1345,"close":1527,"change":1001,"percent_change":725,"volume":1566,"transactions":9,"vwap":1527},"2025-09-22",5.16,63400,{"date":1568,"open":1515,"high":1515,"low":1565,"close":849,"change":1178,"percent_change":1569,"volume":1570,"transactions":9,"vwap":849},"2025-09-19",-5.28,84100,{"date":1572,"open":1345,"high":1545,"low":1345,"close":1573,"change":296,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-09-18",5.49,8.5,93200,{"date":1577,"open":1578,"high":1579,"low":1460,"close":1580,"change":410,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-09-17",5.11,5.35,5.06,-1.36,47600,{"date":1584,"open":1491,"high":1585,"low":1586,"close":1499,"change":271,"percent_change":384,"volume":1587,"transactions":9,"vwap":1499},"2025-09-16",5.21,5.1,18500,{"date":1589,"open":1590,"high":1591,"low":1452,"close":1590,"change":982,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-09-15",5.15,5.23,1.38,43400,{"date":1595,"open":1533,"high":1533,"low":1580,"close":1596,"change":823,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-09-12",5.08,-3.79,39500,{"date":1600,"open":1480,"high":1533,"low":1480,"close":1601,"change":1602,"percent_change":1532,"volume":1603,"transactions":9,"vwap":1601},"2025-09-11",5.28,0.28,207000,{"date":1605,"open":849,"high":1606,"low":1607,"close":1451,"change":1178,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1451},"2025-09-10",5.34,4.92,-5.48,79300,{"date":1611,"open":1460,"high":1497,"low":1612,"close":1613,"change":801,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-09-09",5.04,5.29,5.17,132600,{"date":1617,"open":1459,"high":1491,"low":1618,"close":1444,"change":279,"percent_change":45,"volume":1619,"transactions":9,"vwap":1444},"2025-09-08",4.85,85300,{"date":1621,"open":1622,"high":1499,"low":1623,"close":1462,"change":27,"percent_change":27,"volume":1228,"transactions":9,"vwap":1462},"2025-09-05",5.01,4.76,{"date":1625,"open":1486,"high":1626,"low":1474,"close":1462,"change":1463,"percent_change":1424,"volume":1627,"transactions":9,"vwap":1462},"2025-09-04",5.02,79900,{"date":1629,"open":1630,"high":1596,"low":1443,"close":1078,"change":447,"percent_change":272,"volume":1631,"transactions":9,"vwap":1078},"2025-09-03",4.81,61300,{"date":1633,"open":1618,"high":1451,"low":1634,"close":1480,"change":366,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1480},"2025-09-02",4.6,-1.03,120200,{"date":1638,"open":1639,"high":1468,"low":1640,"close":1641,"change":643,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-08-29",4.86,4.43,4.87,3.84,116100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1013,"percent_change":411,"volume":1649,"transactions":9,"vwap":1648},"2025-08-28",4.9,4.99,4.69,81000,{"date":1651,"open":1623,"high":1533,"low":1652,"close":1480,"change":106,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1480},"2025-08-27",4.72,1.26,325100,{"date":1656,"open":685,"high":1618,"low":1453,"close":1623,"change":106,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1623},"2025-08-26",1.28,32300,{"date":1660,"open":1481,"high":1481,"low":1634,"close":685,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":685},"2025-08-25",-0.18,-3.69,81400,{"date":1665,"open":1666,"high":1475,"low":1666,"close":1481,"change":1508,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1481},"2025-08-22",4.48,8.69,66900,{"date":1670,"open":1671,"high":1473,"low":1438,"close":1672,"change":541,"percent_change":609,"volume":1673,"transactions":9,"vwap":1672},"2025-08-21",4.39,4.49,90700,{"date":1675,"open":1676,"high":1430,"low":1677,"close":1678,"change":20,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-20",4.55,4.11,4.41,-2,134900,{"date":1682,"open":95,"high":1683,"low":1446,"close":1446,"change":823,"percent_change":567,"volume":1684,"transactions":9,"vwap":1446},"2025-08-19",4.73,80900,{"date":1686,"open":1369,"high":1607,"low":1687,"close":685,"change":916,"percent_change":1688,"volume":1689,"transactions":9,"vwap":685},"2025-08-18",4.4,8.29,388000,{"date":1691,"open":1687,"high":1652,"low":1438,"close":1692,"change":348,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-08-15",4.34,-1.81,321900,{"date":1696,"open":685,"high":1459,"low":1697,"close":1369,"change":27,"percent_change":27,"volume":1698,"transactions":9,"vwap":1369},"2025-08-14",4.31,739500,{"date":1700,"open":95,"high":1473,"low":1154,"close":1369,"change":601,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1369},"2025-08-13",-4.12,123600,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1096,"percent_change":1294,"volume":1708,"transactions":9,"vwap":1707},"2025-08-12",4.44,4.62,4.61,31900,{"date":1710,"open":1711,"high":1652,"low":1671,"close":1705,"change":1178,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1705},"2025-08-11",4.59,-6.13,89100,{"date":1715,"open":1486,"high":1716,"low":1717,"close":1683,"change":195,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1683},"2025-08-08",4.84,4.58,0.42,72100,{"date":1721,"open":1443,"high":1722,"low":685,"close":1443,"change":410,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1443},"2025-08-07",4.96,-1.46,65900,{"date":1726,"open":1646,"high":1647,"low":1454,"close":1078,"change":20,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1078},"2025-08-06",-1.85,39800,{"date":1730,"open":1459,"high":1622,"low":1652,"close":1641,"change":601,"percent_change":1731,"volume":970,"transactions":9,"vwap":1641},"2025-08-05",-3.75,{"date":1733,"open":1486,"high":1734,"low":1486,"close":1580,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1580},"2025-08-04",5.09,0.34,7.2,145900,{"date":1739,"open":1607,"high":1607,"low":1705,"close":1652,"change":252,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1652},"2025-08-01",-2.48,84500,{"date":1743,"open":1607,"high":1590,"low":1461,"close":1716,"change":106,"percent_change":1653,"volume":1744,"transactions":9,"vwap":1716},"2025-07-31",111200,{"date":1746,"open":1648,"high":1734,"low":1648,"close":1078,"change":982,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1078},"2025-07-30",1.49,129800,{"date":1750,"open":1622,"high":1578,"low":95,"close":1443,"change":1751,"percent_change":1752,"volume":1487,"transactions":9,"vwap":1443},"2025-07-29",-0.32,-6.36,{"date":1754,"open":849,"high":1539,"low":1459,"close":1444,"change":309,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1444},"2025-07-28",-1.18,136500,{"date":1758,"open":1497,"high":1759,"low":1460,"close":1734,"change":1030,"percent_change":1760,"volume":1209,"transactions":9,"vwap":1734},"2025-07-25",5.44,-4.86,{"date":1762,"open":1532,"high":1506,"low":1585,"close":1579,"change":1275,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1579},"2025-07-24",-4.29,165900,{"date":1766,"open":1767,"high":1513,"low":1491,"close":1097,"change":1508,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1097},"2025-07-23",5.26,7.5,397600,{"date":1771,"open":849,"high":1772,"low":1590,"close":849,"change":261,"percent_change":1773,"volume":1774,"transactions":9,"vwap":849},"2025-07-22",5.45,-0.57,100600,{"date":1776,"open":1476,"high":1772,"low":1734,"close":1591,"change":1186,"percent_change":1630,"volume":1777,"transactions":9,"vwap":1591},"2025-07-21",132100,{"date":1779,"open":1462,"high":1452,"low":1475,"close":1647,"change":195,"percent_change":126,"volume":1780,"transactions":9,"vwap":1647},"2025-07-18",54100,{"date":1782,"open":1612,"high":1497,"low":1468,"close":1468,"change":410,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1468},"2025-07-17",-1.39,114300,{"date":1786,"open":1646,"high":1533,"low":1481,"close":1612,"change":801,"percent_change":1759,"volume":1787,"transactions":9,"vwap":1612},"2025-07-16",157700,{"date":1789,"open":1790,"high":1498,"low":1791,"close":1078,"change":823,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1078},"2025-07-15",4.91,4.74,-4.02,71600,{"date":1795,"open":1498,"high":1626,"low":1630,"close":1462,"change":1055,"percent_change":1796,"volume":701,"transactions":9,"vwap":1462},"2025-07-14",2.05,{"date":1798,"open":1722,"high":1460,"low":1461,"close":1481,"change":366,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1481},"2025-07-11",-1.01,61400,{"date":1802,"open":1461,"high":1460,"low":1791,"close":691,"change":541,"percent_change":1803,"volume":1528,"transactions":9,"vwap":691},"2025-07-10",1.65,{"date":1805,"open":685,"high":1647,"low":685,"close":1618,"change":455,"percent_change":778,"volume":1806,"transactions":9,"vwap":1618},"2025-07-09",119500,{"date":1808,"open":1706,"high":1639,"low":1706,"close":685,"change":505,"percent_change":1809,"volume":1810,"transactions":9,"vwap":685},"2025-07-08",-2.08,118500,{"date":1812,"open":1473,"high":691,"low":95,"close":1461,"change":27,"percent_change":27,"volume":1813,"transactions":9,"vwap":1461},"2025-07-07",135400,{"date":1815,"open":1614,"high":1614,"low":1707,"close":1461,"change":982,"percent_change":920,"volume":1816,"transactions":9,"vwap":1461},"2025-07-03",239000,{"date":1818,"open":1639,"high":1452,"low":1634,"close":1683,"change":1013,"percent_change":1171,"volume":1819,"transactions":9,"vwap":1683},"2025-07-02",212100,{"date":1821,"open":1601,"high":1822,"low":1823,"close":1639,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1639},"2025-07-01",5.4,4.36,-2.25,-31.65,860900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":377,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-06-30",8.02,8.05,7.11,-10,129500,{"date":1835,"open":1227,"high":1836,"low":1227,"close":1837,"change":1219,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-27",8.3,7.9,7.05,118600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-06-26",7.75,8.19,6.5,7.38,-0.56,-7.05,330900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-06-25",9.31,10.19,7.6,7.94,-1.76,-18.14,276000,{"date":1859,"open":1860,"high":1861,"low":1836,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-06-24",8.55,9.85,9.7,0.7,7.78,179600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1868,"change":1001,"percent_change":987,"volume":1871,"transactions":9,"vwap":1868},"2025-06-23",9,9.3,8.4,76540,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-06-20",9.9,10.8,8.7,-2.4,-21.62,128103,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-06-18",10.5,12,11.1,0.6,5.71,72707,{"date":1889,"open":1890,"high":1883,"low":1882,"close":1882,"change":1086,"percent_change":669,"volume":1891,"transactions":9,"vwap":1882},"2025-06-17",11.4,80523,{"date":1893,"open":1894,"high":1883,"low":1890,"close":1890,"change":1086,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1890},"2025-06-16",11.7,-7.32,65570,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1086,"percent_change":1493,"volume":1902,"transactions":9,"vwap":1901},"2025-06-13",12.6,13.5,12.3,94763,{"date":1904,"open":1899,"high":1905,"low":1901,"close":1906,"change":1001,"percent_change":302,"volume":1907,"transactions":9,"vwap":1906},"2025-06-12",14.1,13.2,193607,{"date":1909,"open":1883,"high":1906,"low":1890,"close":1910,"change":209,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-06-11",12.9,16.22,492680,{"date":1914,"open":1875,"high":1894,"low":1882,"close":1884,"change":1001,"percent_change":595,"volume":1915,"transactions":9,"vwap":1884},"2025-06-10",162167,{"date":1917,"open":1882,"high":1890,"low":1918,"close":1875,"change":27,"percent_change":27,"volume":1919,"transactions":9,"vwap":1875},"2025-06-09",9.6,232060,{"date":1921,"open":1894,"high":1883,"low":1922,"close":1875,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1875},"2025-06-06",10.2,-1.5,-12.2,299260,{"date":1927,"open":1906,"high":1928,"low":1875,"close":1901,"change":1923,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1901},"2025-06-05",13.8,-10.87,1328687,{"date":1932,"open":1910,"high":175,"low":1894,"close":1928,"change":1822,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1928},"2025-06-04",64.29,20870200,{"date":1936,"open":1937,"high":1876,"low":1101,"close":1870,"change":1885,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1870},"2025-06-03",8.1,7.69,38163,{"date":1941,"open":1101,"high":1937,"low":1768,"close":1101,"change":27,"percent_change":27,"volume":1942,"transactions":9,"vwap":1101},"2025-06-02",23520,{"date":1944,"open":1937,"high":1937,"low":1768,"close":1101,"change":27,"percent_change":27,"volume":1945,"transactions":9,"vwap":1101},"2025-05-30",7130,{"date":1947,"open":1768,"high":1937,"low":1736,"close":1101,"change":1001,"percent_change":1273,"volume":1948,"transactions":9,"vwap":1101},"2025-05-29",37597,{"date":1950,"open":1101,"high":1101,"low":1736,"close":1768,"change":27,"percent_change":27,"volume":1951,"transactions":9,"vwap":1768},"2025-05-28",23317,{"date":1953,"open":1768,"high":1768,"low":1736,"close":1768,"change":27,"percent_change":27,"volume":1954,"transactions":9,"vwap":1768},"2025-05-27",38017,{"date":1956,"open":1768,"high":1101,"low":1736,"close":1768,"change":27,"percent_change":27,"volume":1957,"transactions":9,"vwap":1768},"2025-05-23",11600,{"date":1959,"open":1768,"high":1768,"low":1736,"close":1768,"change":27,"percent_change":27,"volume":1960,"transactions":9,"vwap":1768},"2025-05-22",12177,{"date":1962,"open":1937,"high":1937,"low":1736,"close":1768,"change":1201,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1768},"2025-05-21",-3.85,19100,{"date":1966,"open":1768,"high":1937,"low":1768,"close":1101,"change":27,"percent_change":27,"volume":1967,"transactions":9,"vwap":1101},"2025-05-20",35150,{"date":1969,"open":1736,"high":1101,"low":1736,"close":1101,"change":1001,"percent_change":1273,"volume":1970,"transactions":9,"vwap":1101},"2025-05-19",20360,{"date":1972,"open":1768,"high":1101,"low":1736,"close":1768,"change":27,"percent_change":27,"volume":1973,"transactions":9,"vwap":1768},"2025-05-16",20527,{"date":1975,"open":1736,"high":1101,"low":1736,"close":1768,"change":1001,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1768},"2025-05-15",4.17,24550,{"date":1979,"open":1736,"high":1736,"low":1980,"close":1736,"change":27,"percent_change":27,"volume":1981,"transactions":9,"vwap":1736},"2025-05-14",6.9,40163,{"date":1983,"open":1937,"high":1937,"low":1736,"close":1736,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1736},"2025-05-13",-0.6,-7.69,47737,{"date":1988,"open":1101,"high":1101,"low":1768,"close":1101,"change":1001,"percent_change":1273,"volume":1989,"transactions":9,"vwap":1101},"2025-05-12",15147,{"date":1991,"open":1768,"high":1101,"low":1768,"close":1768,"change":27,"percent_change":27,"volume":1992,"transactions":9,"vwap":1768},"2025-05-09",9613,{"date":1994,"open":1768,"high":1101,"low":1736,"close":1768,"change":1001,"percent_change":1976,"volume":1995,"transactions":9,"vwap":1768},"2025-05-08",17670,{"date":1997,"open":1736,"high":1768,"low":1736,"close":1736,"change":27,"percent_change":27,"volume":1998,"transactions":9,"vwap":1736},"2025-05-07",13783,{"date":2000,"open":1101,"high":1101,"low":1736,"close":1736,"change":1086,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1736},"2025-05-06",-11.11,33380,{"date":2004,"open":1937,"high":1870,"low":1101,"close":1937,"change":27,"percent_change":27,"volume":2005,"transactions":9,"vwap":1937},"2025-05-05",24890,{"date":2007,"open":1937,"high":1937,"low":1768,"close":1937,"change":1001,"percent_change":1183,"volume":2008,"transactions":9,"vwap":1937},"2025-05-02",40620,{"date":2010,"open":1101,"high":1937,"low":1768,"close":1101,"change":1001,"percent_change":1273,"volume":2011,"transactions":9,"vwap":1101},"2025-05-01",12033,{"date":2013,"open":1870,"high":1870,"low":1736,"close":1768,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1768},"2025-04-30",-1.2,-13.79,68303,{"date":2018,"open":1868,"high":1868,"low":1870,"close":1876,"change":1201,"percent_change":941,"volume":2019,"transactions":9,"vwap":1876},"2025-04-29",37553,{"date":2021,"open":1868,"high":1869,"low":1876,"close":1868,"change":1201,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1868},"2025-04-28",-3.23,24560,{"date":2025,"open":1918,"high":1918,"low":1868,"close":1869,"change":27,"percent_change":27,"volume":2026,"transactions":9,"vwap":1869},"2025-04-25",13233,{"date":2028,"open":1869,"high":1869,"low":1868,"close":1869,"change":27,"percent_change":27,"volume":2029,"transactions":9,"vwap":1869},"2025-04-24",11623,{"date":2031,"open":1868,"high":1918,"low":1868,"close":1869,"change":1001,"percent_change":784,"volume":2032,"transactions":9,"vwap":1869},"2025-04-23",13547,{"date":179,"open":1869,"high":1869,"low":1876,"close":1868,"change":1201,"percent_change":2022,"volume":2034,"transactions":9,"vwap":1868},8093]