[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSTX":3,"homepage-market-summary":31,"stock-historical-OSTX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSTX","2026-10-07",{"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},"OS Therapies Incorporated","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","OS Therapies Inc is a clinical stage biopharmaceutical company focused on the identification, development and commercialization of treatments for Osteosarcoma (OS) and other solid tumors. The company's mission is to address the need for new treatments in cancers of the bone in children and young adults. The company has pipeline of product candidates targeting multiple indications for solid cancers including two drug technologies: (i) OST-HER2, an off-the-shelf immunotherapy, which is a type of cancer treatment that helps the immune system fight cancer and OST-tADC which is a tunable drug conjugate (tADC) platform currently in preclinical development. Each tADC contains four main components: ligand, payload cassette adaptor, linker and payload.","5","Rockville, MD",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},1.55,1.5,1.5653,1.464,1.49,0.06,4.03,569552.234031,1906,1.5271,2.25,1.15,595732.9876665737,36.4,548,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.57,567266,207052079.90431,-3.13,"2025-04-25",[184,185,195,205,215,222,231,239,246,253,260,268,277,286,294,303,311,318,326,334,342,348,358,365,372,379,386,394,400,406,411,419,426,433,442,450,460,467,473,479,484,491,495,500,505,509,515,522,529,535,542,548,555,560,567,574,580,587,590,594,600,605,609,614,619,624,629,634,641,647,654,660,665,669,674,677,681,687,691,695,699,703,706,710,714,718,724,729,733,738,745,753,759,765,770,774,778,782,785,789,792,797,802,805,808,812,817,820,824,828,832,837,840,844,848,854,858,863,868,874,878,882,887,893,897,902,906,912,916,921,924,928,933,938,942,946,950,955,959,963,966,969,973,976,979,984,988,992,998,1002,1006,1010,1014,1018,1022,1025,1030,1036,1041,1046,1051,1057,1062,1066,1070,1074,1079,1084,1090,1095,1098,1101,1105,1109,1112,1116,1120,1123,1126,1130,1134,1139,1142,1146,1150,1154,1158,1161,1165,1170,1173,1177,1182,1186,1189,1193,1197,1200,1205,1209,1213,1217,1221,1225,1231,1235,1240,1244,1247,1251,1255,1259,1263,1267,1271,1275,1278,1282,1286,1290,1294,1299,1302,1306,1309,1315,1318,1322,1326,1330,1333,1337,1341,1346,1350,1354,1358,1362,1366,1369,1373,1377,1380,1383,1387,1392,1396,1400,1404,1410,1414,1418,1421,1426,1430,1435,1439,1443,1447,1452,1458,1464,1469,1473,1478,1482,1487,1491,1497,1503,1507,1511,1516,1520,1524,1527,1530,1536,1543,1549,1556,1561,1568,1572,1577,1580,1584,1588,1592,1597,1601,1605,1609,1614,1618,1621,1624,1627,1630,1634,1638,1642,1645,1649,1653,1658,1662,1665,1668,1671,1675,1678,1682,1685,1689,1692,1696,1699,1702,1707,1712,1716,1720,1724,1727,1730,1734,1738,1741,1745,1749,1752,1756,1758,1762,1767,1771,1775,1778,1782,1785,1789,1794,1798,1801,1806,1811,1815,1819,1823,1827,1831,1834,1838,1842,1846,1850,1855,1860,1865,1869,1873,1876,1881,1886],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",1.71,1.7401,1.47,-0.11,-6.87,6015385.324699,25483,1.7263,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":146,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",1.61,1.63,1.565,1.6,-1.23,416202.021836,1704,1.6021,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",1.625,1.66,1.62,0.01,0.62,233394.927,1059,1.6396,{"date":216,"open":209,"high":217,"low":218,"close":197,"change":210,"percent_change":211,"volume":219,"transactions":220,"vwap":221},"2026-10-01",1.65,1.56,329638.462204,1912,1.6127,{"date":223,"open":200,"high":224,"low":225,"close":200,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",1.67,1.59,-0.01,-0.62,475091.695121,1676,1.6306,{"date":232,"open":233,"high":208,"low":200,"close":197,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",1.64,-0.04,-2.42,549523.432956,1944,1.6076,{"date":240,"open":208,"high":241,"low":197,"close":217,"change":226,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1.6792,-0.6,353424.745311,1439,1.6299,{"date":247,"open":224,"high":248,"low":233,"close":208,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",1.68,0,171423.5335,1062,1.6584,{"date":254,"open":208,"high":224,"low":255,"close":208,"change":210,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",1.615,0.61,347757.6715,1398,1.6417,{"date":261,"open":262,"high":263,"low":233,"close":217,"change":122,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.76,1.77,-6.78,654500.176843,2067,1.6855,{"date":269,"open":262,"high":270,"low":271,"close":263,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",1.84,1.74,0.03,1.72,600390.7831,2912,1.7967,{"date":278,"open":279,"high":280,"low":271,"close":271,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",1.81,1.815,-0.03,-1.69,637059.128006,2587,1.7818,{"date":287,"open":279,"high":288,"low":262,"close":263,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",1.83,-0.06,-3.28,908579.336453,2274,1.7833,{"date":295,"open":296,"high":297,"low":296,"close":288,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",1.8,2,0.08,4.57,2229793.558616,7475,1.8847,{"date":304,"open":305,"high":306,"low":271,"close":307,"change":281,"percent_change":282,"volume":308,"transactions":309,"vwap":310},"2026-09-16",1.79,1.82,1.75,421327.443054,1925,1.7749,{"date":312,"open":313,"high":279,"low":187,"close":313,"change":298,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",1.78,4.71,1052516.26871,4411,1.7703,{"date":319,"open":217,"high":305,"low":209,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",1.7,0.02,1.19,983515.668996,3311,1.7145,{"date":327,"open":279,"high":328,"low":208,"close":248,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",1.8399,-0.14,-7.69,825503.724338,2871,1.7108,{"date":335,"open":336,"high":337,"low":279,"close":306,"change":234,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",1.87,1.92,-2.15,547914.796909,1801,1.8639,{"date":343,"open":288,"high":337,"low":296,"close":344,"change":272,"percent_change":233,"volume":345,"transactions":346,"vwap":347},"2026-09-09",1.86,393179.833486,1867,1.8495,{"date":349,"open":350,"high":351,"low":352,"close":288,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",1.96,2.015,1.7504,-0.05,-2.66,1767807.570253,4263,1.8724,{"date":359,"open":270,"high":350,"low":270,"close":360,"change":21,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",1.88,3.3,982579.188886,2896,1.9105,{"date":366,"open":273,"high":270,"low":273,"close":306,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",0.11,6.43,894277.269476,3109,1.7962,{"date":373,"open":248,"high":273,"low":197,"close":187,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",0.05,3.01,530295.273603,1650,1.6729,{"date":380,"open":248,"high":381,"low":198,"close":208,"change":281,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",1.705,-1.78,400615.069589,2100,1.6665,{"date":387,"open":209,"high":388,"low":209,"close":389,"change":374,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",1.6901,1.69,3.05,234957.598926,1233,1.663,{"date":395,"open":389,"high":389,"low":200,"close":233,"change":234,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",-2.38,294984.764726,1366,1.6301,{"date":401,"open":217,"high":273,"low":402,"close":248,"change":272,"percent_change":306,"volume":403,"transactions":404,"vwap":405},"2026-08-27",1.641,518150.592105,1746,1.6862,{"date":407,"open":217,"high":217,"low":200,"close":217,"change":249,"percent_change":249,"volume":408,"transactions":409,"vwap":410},"2026-08-26",351463.669477,1231,1.6367,{"date":412,"open":413,"high":217,"low":413,"close":217,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-25",1.53,0.1,6.45,351233.5686,1500,1.5974,{"date":420,"open":17,"high":16,"low":421,"close":16,"change":234,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",1.4602,-2.52,438883.207865,1512,1.5115,{"date":427,"open":218,"high":428,"low":218,"close":225,"change":210,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",1.635,0.63,386419.33604,1304,1.5939,{"date":434,"open":17,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",1.58,1.45,0.12,8.22,367640.932571,2016,1.5302,{"date":443,"open":444,"high":189,"low":445,"close":444,"change":321,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",1.46,1.4,1.39,269731.80527,1287,1.4387,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":281,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-18",1.48,1.51,1.43,1.44,-2.04,231305.750096,1780,1.4591,{"date":461,"open":225,"high":225,"low":455,"close":189,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",-0.15,-9.26,1150774.500151,4727,1.4739,{"date":468,"open":435,"high":198,"low":218,"close":209,"change":321,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",1.25,399561.5919,2243,1.5943,{"date":474,"open":225,"high":197,"low":475,"close":200,"change":226,"percent_change":227,"volume":476,"transactions":477,"vwap":478},"2026-08-13",1.54,573166.676562,1907,1.5797,{"date":480,"open":209,"high":198,"low":435,"close":197,"change":210,"percent_change":211,"volume":481,"transactions":482,"vwap":483},"2026-08-12",186306.057198,1248,1.6073,{"date":485,"open":197,"high":486,"low":435,"close":200,"change":281,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",1.6259,-1.84,128725.259014,636,1.6001,{"date":492,"open":197,"high":233,"low":225,"close":198,"change":272,"percent_change":360,"volume":493,"transactions":409,"vwap":494},"2026-08-10",174839.295122,1.6081,{"date":496,"open":198,"high":217,"low":435,"close":200,"change":281,"percent_change":487,"volume":497,"transactions":498,"vwap":499},"2026-08-07",286993.0553,1708,1.6142,{"date":501,"open":225,"high":217,"low":225,"close":198,"change":272,"percent_change":360,"volume":502,"transactions":503,"vwap":504},"2026-08-06",215339.94671,1164,1.6293,{"date":506,"open":198,"high":233,"low":435,"close":200,"change":281,"percent_change":487,"volume":507,"transactions":431,"vwap":508},"2026-08-05",240412.660587,1.6033,{"date":510,"open":16,"high":233,"low":16,"close":198,"change":298,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",5.16,341120.843681,1995,1.6128,{"date":516,"open":413,"high":435,"low":517,"close":16,"change":272,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",1.52,1.97,213609.85324,1714,1.5553,{"date":523,"open":435,"high":524,"low":453,"close":517,"change":234,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-31",1.60828,-2.56,331718.801662,1378,1.5471,{"date":530,"open":20,"high":218,"low":452,"close":218,"change":298,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-30",5.41,237150.456309,1241,1.5203,{"date":536,"open":413,"high":413,"low":537,"close":452,"change":146,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",1.465,-1.33,215832.077354,1029,1.484,{"date":543,"open":413,"high":16,"low":17,"close":17,"change":281,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",-1.96,290053.908212,847,1.5148,{"date":549,"open":517,"high":225,"low":550,"close":413,"change":210,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-27",1.5101,0.66,212356.181214,901,1.5352,{"date":556,"open":218,"high":218,"low":17,"close":517,"change":234,"percent_change":525,"volume":557,"transactions":558,"vwap":559},"2026-07-24",240710.531993,947,1.5283,{"date":561,"open":413,"high":562,"low":453,"close":218,"change":210,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-23",1.57,0.65,241708.466527,1568,1.5445,{"date":568,"open":218,"high":569,"low":413,"close":16,"change":226,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",1.6186,-0.64,365900.93317,1620,1.5612,{"date":575,"open":453,"high":225,"low":17,"close":218,"change":374,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-21",3.31,302258.484,1511,1.5578,{"date":581,"open":218,"high":218,"low":582,"close":453,"change":146,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",1.485,-1.31,303619.960252,1881,1.5087,{"date":588,"open":517,"high":218,"low":436,"close":413,"change":272,"percent_change":297,"volume":589,"transactions":9,"vwap":413},"2026-07-17",452300,{"date":591,"open":16,"high":218,"low":444,"close":17,"change":353,"percent_change":592,"volume":593,"transactions":9,"vwap":17},"2026-07-16",-3.23,682300,{"date":595,"open":233,"high":596,"low":597,"close":16,"change":190,"percent_change":598,"volume":599,"transactions":9,"vwap":16},"2026-07-15",1.665,1.535,-6.63,436100,{"date":601,"open":198,"high":389,"low":209,"close":208,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":208},"2026-07-14",0.04,2.47,450400,{"date":606,"open":248,"high":389,"low":255,"close":209,"change":289,"percent_change":607,"volume":608,"transactions":9,"vwap":209},"2026-07-13",-3.57,636200,{"date":610,"open":233,"high":611,"low":225,"close":248,"change":234,"percent_change":612,"volume":613,"transactions":9,"vwap":248},"2026-07-10",1.73,-2.33,757500,{"date":615,"open":17,"high":611,"low":17,"close":273,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":273},"2026-07-09",0.26,17.81,1339500,{"date":620,"open":413,"high":413,"low":454,"close":444,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":444},"2026-07-08",-0.13,-8.18,1498600,{"date":625,"open":198,"high":626,"low":537,"close":225,"change":146,"percent_change":627,"volume":628,"transactions":9,"vwap":225},"2026-07-07",1.647,-1.24,1683400,{"date":630,"open":296,"high":279,"low":218,"close":197,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":197},"2026-07-06",-0.28,-14.81,2138900,{"date":635,"open":306,"high":636,"low":637,"close":638,"change":298,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-02",1.93,1.805,1.89,4.42,623400,{"date":642,"open":643,"high":636,"low":296,"close":279,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":279},"2026-07-01",1.91,-0.09,-4.74,591700,{"date":648,"open":337,"high":649,"low":279,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-06-30",2.05,1.9,-0.34,-15.18,1968800,{"date":655,"open":650,"high":26,"low":650,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-29",2.24,0.36,19.15,2032100,{"date":661,"open":296,"high":662,"low":263,"close":360,"change":298,"percent_change":663,"volume":664,"transactions":9,"vwap":360},"2026-06-26",1.895,4.44,647600,{"date":666,"open":288,"high":288,"low":667,"close":296,"change":249,"percent_change":249,"volume":668,"transactions":9,"vwap":296},"2026-06-25",1.732,561100,{"date":670,"open":671,"high":650,"low":305,"close":296,"change":146,"percent_change":672,"volume":673,"transactions":9,"vwap":296},"2026-06-24",1.85,-1.1,251300,{"date":675,"open":263,"high":336,"low":263,"close":306,"change":249,"percent_change":249,"volume":676,"transactions":9,"vwap":306},"2026-06-23",386000,{"date":678,"open":643,"high":337,"low":306,"close":306,"change":190,"percent_change":679,"volume":680,"transactions":9,"vwap":306},"2026-06-22",-5.7,390700,{"date":682,"open":262,"high":350,"low":683,"close":636,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":636},"2026-06-18",1.735,0.21,12.21,1145100,{"date":688,"open":611,"high":336,"low":273,"close":273,"change":353,"percent_change":689,"volume":690,"transactions":9,"vwap":273},"2026-06-17",-2.82,470800,{"date":692,"open":611,"high":279,"low":207,"close":263,"change":374,"percent_change":693,"volume":694,"transactions":9,"vwap":263},"2026-06-16",2.91,1090900,{"date":696,"open":187,"high":307,"low":320,"close":273,"change":321,"percent_change":697,"volume":698,"transactions":9,"vwap":273},"2026-06-15",1.18,169300,{"date":700,"open":273,"high":701,"low":248,"close":320,"change":226,"percent_change":127,"volume":702,"transactions":9,"vwap":320},"2026-06-12",1.745,279400,{"date":704,"open":187,"high":307,"low":208,"close":187,"change":321,"percent_change":697,"volume":705,"transactions":9,"vwap":187},"2026-06-11",364800,{"date":707,"open":611,"high":263,"low":389,"close":389,"change":353,"percent_change":708,"volume":709,"transactions":9,"vwap":389},"2026-06-10",-2.87,302300,{"date":711,"open":305,"high":270,"low":187,"close":271,"change":353,"percent_change":712,"volume":713,"transactions":9,"vwap":271},"2026-06-09",-2.79,365700,{"date":715,"open":279,"high":336,"low":262,"close":305,"change":210,"percent_change":716,"volume":717,"transactions":9,"vwap":305},"2026-06-08",0.56,494800,{"date":719,"open":671,"high":344,"low":720,"close":313,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":313},"2026-06-05",1.715,-0.07,-3.78,593300,{"date":725,"open":306,"high":643,"low":726,"close":671,"change":374,"percent_change":727,"volume":728,"transactions":9,"vwap":671},"2026-06-04",1.764,2.78,385400,{"date":730,"open":288,"high":336,"low":262,"close":296,"change":281,"percent_change":731,"volume":732,"transactions":9,"vwap":296},"2026-06-03",-1.64,624400,{"date":734,"open":337,"high":735,"low":313,"close":288,"change":234,"percent_change":736,"volume":737,"transactions":9,"vwap":288},"2026-06-02",2.02,-2.14,1655700,{"date":739,"open":740,"high":741,"low":288,"close":336,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":336},"2026-06-01",2.14,2.199,-0.27,-12.62,1827000,{"date":746,"open":747,"high":748,"low":749,"close":740,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2026-05-29",2.01,2.19,1.98,0.16,8.08,1457700,{"date":754,"open":650,"high":755,"low":638,"close":749,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":749},"2026-05-28",2.04,0.09,4.76,975800,{"date":760,"open":263,"high":761,"low":307,"close":638,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":638},"2026-05-27",1.94,0.14,8,726100,{"date":766,"open":263,"high":767,"low":307,"close":307,"change":321,"percent_change":768,"volume":769,"transactions":9,"vwap":307},"2026-05-26",1.845,1.16,445100,{"date":771,"open":296,"high":306,"low":273,"close":611,"change":644,"percent_change":772,"volume":773,"transactions":9,"vwap":611},"2026-05-22",-4.95,333400,{"date":775,"open":671,"high":671,"low":611,"close":306,"change":226,"percent_change":776,"volume":777,"transactions":9,"vwap":306},"2026-05-21",-0.55,589700,{"date":779,"open":305,"high":344,"low":271,"close":288,"change":72,"percent_change":780,"volume":781,"transactions":9,"vwap":288},"2026-05-20",3.98,542800,{"date":783,"open":271,"high":280,"low":248,"close":262,"change":272,"percent_change":611,"volume":784,"transactions":9,"vwap":262},"2026-05-19",503300,{"date":786,"open":337,"high":636,"low":209,"close":611,"change":462,"percent_change":787,"volume":788,"transactions":9,"vwap":611},"2026-05-18",-7.98,1782300,{"date":790,"open":643,"high":761,"low":671,"close":360,"change":249,"percent_change":249,"volume":791,"transactions":9,"vwap":360},"2026-05-15",861700,{"date":793,"open":650,"high":794,"low":344,"close":360,"change":756,"percent_change":795,"volume":796,"transactions":9,"vwap":360},"2026-05-14",1.99,5.03,1820900,{"date":798,"open":273,"high":288,"low":799,"close":305,"change":298,"percent_change":800,"volume":801,"transactions":9,"vwap":305},"2026-05-13",1.702,4.68,543100,{"date":803,"open":271,"high":271,"low":393,"close":187,"change":249,"percent_change":249,"volume":804,"transactions":9,"vwap":187},"2026-05-12",226600,{"date":806,"open":217,"high":262,"low":217,"close":187,"change":374,"percent_change":375,"volume":807,"transactions":9,"vwap":187},"2026-05-11",480000,{"date":809,"open":187,"high":273,"low":208,"close":208,"change":234,"percent_change":810,"volume":811,"transactions":9,"vwap":208},"2026-05-08",-2.35,299800,{"date":813,"open":273,"high":814,"low":224,"close":320,"change":281,"percent_change":815,"volume":816,"transactions":9,"vwap":320},"2026-05-07",1.759,-1.73,468700,{"date":818,"open":271,"high":305,"low":720,"close":611,"change":249,"percent_change":249,"volume":819,"transactions":9,"vwap":611},"2026-05-06",468600,{"date":821,"open":389,"high":271,"low":248,"close":611,"change":72,"percent_change":822,"volume":823,"transactions":9,"vwap":611},"2026-05-05",4.22,278300,{"date":825,"open":225,"high":187,"low":435,"close":208,"change":374,"percent_change":826,"volume":827,"transactions":9,"vwap":208},"2026-05-04",3.11,533700,{"date":829,"open":389,"high":307,"low":200,"close":197,"change":644,"percent_change":830,"volume":831,"transactions":9,"vwap":197},"2026-05-01",-5.29,567700,{"date":833,"open":611,"high":650,"low":834,"close":320,"change":72,"percent_change":835,"volume":836,"transactions":9,"vwap":320},"2026-04-30",1.685,4.29,1220300,{"date":838,"open":233,"high":596,"low":16,"close":198,"change":249,"percent_change":249,"volume":839,"transactions":9,"vwap":198},"2026-04-29",574700,{"date":841,"open":296,"high":671,"low":197,"close":198,"change":329,"percent_change":842,"volume":843,"transactions":9,"vwap":198},"2026-04-28",-7.91,1319600,{"date":845,"open":305,"high":846,"low":389,"close":263,"change":249,"percent_change":249,"volume":847,"transactions":9,"vwap":263},"2026-04-27",1.825,1201500,{"date":849,"open":444,"high":270,"low":850,"close":263,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":263},"2026-04-24",1.42,0.32,22.07,3419500,{"date":855,"open":444,"high":20,"low":856,"close":436,"change":321,"percent_change":445,"volume":857,"transactions":9,"vwap":436},"2026-04-23",1.405,495300,{"date":859,"open":446,"high":444,"low":860,"close":454,"change":374,"percent_change":861,"volume":862,"transactions":9,"vwap":454},"2026-04-22",1.375,3.62,532400,{"date":864,"open":865,"high":445,"low":866,"close":865,"change":249,"percent_change":249,"volume":867,"transactions":9,"vwap":865},"2026-04-21",1.38,1.35,301700,{"date":869,"open":870,"high":871,"low":870,"close":865,"change":226,"percent_change":872,"volume":873,"transactions":9,"vwap":865},"2026-04-20",1.3,1.41,-0.72,641600,{"date":875,"open":454,"high":436,"low":865,"close":446,"change":226,"percent_change":876,"volume":877,"transactions":9,"vwap":446},"2026-04-17",-0.71,769100,{"date":879,"open":446,"high":454,"low":880,"close":445,"change":321,"percent_change":436,"volume":881,"transactions":9,"vwap":445},"2026-04-16",1.36,321500,{"date":883,"open":445,"high":884,"low":885,"close":865,"change":226,"percent_change":872,"volume":886,"transactions":9,"vwap":865},"2026-04-15",1.425,1.37,764200,{"date":888,"open":889,"high":850,"low":890,"close":446,"change":72,"percent_change":891,"volume":892,"transactions":9,"vwap":446},"2026-04-14",1.33,1.32,5.3,639600,{"date":894,"open":870,"high":885,"low":895,"close":890,"change":321,"percent_change":475,"volume":896,"transactions":9,"vwap":890},"2026-04-13",1.27,473200,{"date":898,"open":880,"high":899,"low":895,"close":870,"change":353,"percent_change":900,"volume":901,"transactions":9,"vwap":870},"2026-04-10",1.367,-3.7,535200,{"date":903,"open":469,"high":880,"low":904,"close":866,"change":414,"percent_change":763,"volume":905,"transactions":9,"vwap":866},"2026-04-09",1.23,1334200,{"date":907,"open":908,"high":909,"low":910,"close":469,"change":321,"percent_change":198,"volume":911,"transactions":9,"vwap":469},"2026-04-08",1.28,1.29,1.21,639200,{"date":913,"open":895,"high":909,"low":768,"close":904,"change":234,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-04-07",-3.15,1428100,{"date":917,"open":880,"high":880,"low":918,"close":895,"change":644,"percent_change":919,"volume":920,"transactions":9,"vwap":895},"2026-04-06",1.26,-6.62,791900,{"date":922,"open":880,"high":865,"low":890,"close":880,"change":249,"percent_change":249,"volume":923,"transactions":9,"vwap":880},"2026-04-02",188700,{"date":925,"open":885,"high":454,"low":866,"close":880,"change":353,"percent_change":926,"volume":927,"transactions":9,"vwap":880},"2026-04-01",-3.55,353400,{"date":929,"open":930,"high":454,"low":930,"close":871,"change":298,"percent_change":931,"volume":932,"transactions":9,"vwap":871},"2026-03-31",1.34,6.02,533500,{"date":934,"open":871,"high":871,"low":909,"close":889,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":889},"2026-03-30",-0.08,-5.67,478300,{"date":939,"open":865,"high":517,"low":860,"close":871,"change":602,"percent_change":940,"volume":941,"transactions":9,"vwap":871},"2026-03-27",2.92,586600,{"date":943,"open":850,"high":455,"low":885,"close":885,"change":721,"percent_change":944,"volume":945,"transactions":9,"vwap":885},"2026-03-26",-4.86,219000,{"date":947,"open":850,"high":436,"low":885,"close":455,"change":21,"percent_change":948,"volume":949,"transactions":9,"vwap":455},"2026-03-25",4.35,346000,{"date":951,"open":517,"high":952,"low":930,"close":865,"change":329,"percent_change":953,"volume":954,"transactions":9,"vwap":865},"2026-03-24",1.531,-9.21,746600,{"date":956,"open":475,"high":562,"low":17,"close":517,"change":146,"percent_change":957,"volume":958,"transactions":9,"vwap":517},"2026-03-23",-1.3,572300,{"date":960,"open":17,"high":562,"low":444,"close":475,"change":602,"percent_change":961,"volume":962,"transactions":9,"vwap":475},"2026-03-20",2.67,516100,{"date":964,"open":17,"high":218,"low":454,"close":17,"change":226,"percent_change":53,"volume":965,"transactions":9,"vwap":17},"2026-03-19",348000,{"date":967,"open":517,"high":16,"low":582,"close":453,"change":146,"percent_change":583,"volume":968,"transactions":9,"vwap":453},"2026-03-18",299600,{"date":970,"open":562,"high":562,"low":971,"close":413,"change":272,"percent_change":297,"volume":972,"transactions":9,"vwap":413},"2026-03-17",1.505,237800,{"date":974,"open":452,"high":200,"low":452,"close":17,"change":353,"percent_change":592,"volume":975,"transactions":9,"vwap":17},"2026-03-16",350800,{"date":977,"open":218,"high":218,"low":452,"close":16,"change":272,"percent_change":518,"volume":978,"transactions":9,"vwap":16},"2026-03-13",440700,{"date":980,"open":16,"high":981,"low":455,"close":517,"change":281,"percent_change":982,"volume":983,"transactions":9,"vwap":517},"2026-03-12",1.591,-1.94,748800,{"date":985,"open":217,"high":217,"low":517,"close":16,"change":935,"percent_change":986,"volume":987,"transactions":9,"vwap":16},"2026-03-11",-4.91,715000,{"date":989,"open":313,"high":270,"low":197,"close":198,"change":935,"percent_change":990,"volume":991,"transactions":9,"vwap":198},"2026-03-10",-4.68,1380300,{"date":993,"open":200,"high":994,"low":995,"close":187,"change":762,"percent_change":996,"volume":997,"transactions":9,"vwap":187},"2026-03-09",1.855,1.575,8.92,1763600,{"date":999,"open":452,"high":197,"low":452,"close":562,"change":21,"percent_change":1000,"volume":1001,"transactions":9,"vwap":562},"2026-03-06",3.97,671100,{"date":1003,"open":189,"high":517,"low":189,"close":453,"change":602,"percent_change":1004,"volume":1005,"transactions":9,"vwap":453},"2026-03-05",2.72,196200,{"date":1007,"open":445,"high":20,"low":445,"close":189,"change":72,"percent_change":1008,"volume":1009,"transactions":9,"vwap":189},"2026-03-04",5,233700,{"date":1011,"open":454,"high":444,"low":865,"close":445,"change":281,"percent_change":1012,"volume":1013,"transactions":9,"vwap":445},"2026-03-03",-2.1,266800,{"date":1015,"open":17,"high":17,"low":871,"close":454,"change":234,"percent_change":1016,"volume":1017,"transactions":9,"vwap":454},"2026-03-02",-2.72,345900,{"date":1019,"open":454,"high":452,"low":446,"close":189,"change":602,"percent_change":1020,"volume":1021,"transactions":9,"vwap":189},"2026-02-27",2.8,217800,{"date":1023,"open":880,"high":444,"low":889,"close":454,"change":374,"percent_change":861,"volume":1024,"transactions":9,"vwap":454},"2026-02-26",345100,{"date":1026,"open":889,"high":865,"low":1027,"close":865,"change":298,"percent_change":1028,"volume":1029,"transactions":9,"vwap":865},"2026-02-25",1.304,6.15,268700,{"date":1031,"open":1032,"high":890,"low":1033,"close":870,"change":298,"percent_change":1034,"volume":1035,"transactions":9,"vwap":870},"2026-02-24",1.22,1.212,6.56,258300,{"date":1037,"open":322,"high":904,"low":1038,"close":1032,"change":602,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1032},"2026-02-23",1.185,3.39,306600,{"date":1042,"open":1043,"high":910,"low":697,"close":697,"change":146,"percent_change":1044,"volume":1045,"transactions":9,"vwap":697},"2026-02-20",1.199,-1.67,199700,{"date":1047,"open":768,"high":1048,"low":27,"close":1048,"change":272,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-02-19",1.2,2.56,208700,{"date":1052,"open":1032,"high":1053,"low":768,"close":1054,"change":234,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-18",1.238,1.17,-3.31,327600,{"date":1058,"open":904,"high":1059,"low":322,"close":910,"change":226,"percent_change":1060,"volume":1061,"transactions":9,"vwap":910},"2026-02-17",1.24,-0.82,271800,{"date":1063,"open":768,"high":469,"low":768,"close":1032,"change":21,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1032},"2026-02-13",5.17,218200,{"date":1067,"open":322,"high":910,"low":768,"close":768,"change":234,"percent_change":1068,"volume":1069,"transactions":9,"vwap":768},"2026-02-12",-3.33,277500,{"date":1071,"open":469,"high":918,"low":697,"close":1048,"change":289,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1048},"2026-02-11",-4.76,814600,{"date":1075,"open":870,"high":1076,"low":1059,"close":918,"change":234,"percent_change":1077,"volume":1078,"transactions":9,"vwap":918},"2026-02-10",1.31,-3.08,425800,{"date":1080,"open":445,"high":850,"low":1081,"close":870,"change":289,"percent_change":1082,"volume":1083,"transactions":9,"vwap":870},"2026-02-09",1.198,-4.41,1996900,{"date":1085,"open":870,"high":1086,"low":1087,"close":880,"change":756,"percent_change":1088,"volume":1089,"transactions":9,"vwap":880},"2026-02-06",1.435,1.295,7.09,631100,{"date":1091,"open":866,"high":866,"low":1092,"close":895,"change":289,"percent_change":1093,"volume":1094,"transactions":9,"vwap":895},"2026-02-05",1.255,-4.51,634200,{"date":1096,"open":850,"high":850,"low":909,"close":889,"change":935,"percent_change":936,"volume":1097,"transactions":9,"vwap":889},"2026-02-04",648600,{"date":1099,"open":850,"high":436,"low":865,"close":871,"change":321,"percent_change":455,"volume":1100,"transactions":9,"vwap":871},"2026-02-03",367000,{"date":1102,"open":865,"high":871,"low":1076,"close":446,"change":272,"percent_change":1103,"volume":1104,"transactions":9,"vwap":446},"2026-02-02",2.21,607400,{"date":1106,"open":865,"high":454,"low":889,"close":880,"change":146,"percent_change":1107,"volume":1108,"transactions":9,"vwap":880},"2026-01-30",-1.45,418400,{"date":1110,"open":454,"high":454,"low":866,"close":865,"change":234,"percent_change":689,"volume":1111,"transactions":9,"vwap":865},"2026-01-29",520700,{"date":1113,"open":444,"high":444,"low":445,"close":850,"change":281,"percent_change":1114,"volume":1115,"transactions":9,"vwap":850},"2026-01-28",-2.07,368300,{"date":1117,"open":189,"high":452,"low":850,"close":436,"change":146,"percent_change":1118,"volume":1119,"transactions":9,"vwap":436},"2026-01-27",-1.36,348100,{"date":1121,"open":20,"high":517,"low":455,"close":189,"change":249,"percent_change":249,"volume":1122,"transactions":9,"vwap":189},"2026-01-26",415000,{"date":1124,"open":444,"high":17,"low":455,"close":189,"change":249,"percent_change":249,"volume":1125,"transactions":9,"vwap":189},"2026-01-23",301400,{"date":1127,"open":413,"high":475,"low":436,"close":189,"change":281,"percent_change":1128,"volume":1129,"transactions":9,"vwap":189},"2026-01-22",-2,641500,{"date":1131,"open":413,"high":1132,"low":452,"close":17,"change":249,"percent_change":249,"volume":1133,"transactions":9,"vwap":17},"2026-01-21",1.538,424000,{"date":1135,"open":436,"high":1136,"low":871,"close":17,"change":602,"percent_change":1137,"volume":1138,"transactions":9,"vwap":17},"2026-01-20",1.515,2.74,932900,{"date":1140,"open":189,"high":17,"low":884,"close":444,"change":249,"percent_change":249,"volume":1141,"transactions":9,"vwap":444},"2026-01-16",425100,{"date":1143,"open":200,"high":209,"low":871,"close":444,"change":644,"percent_change":1144,"volume":1145,"transactions":9,"vwap":444},"2026-01-15",-5.81,2036900,{"date":1147,"open":562,"high":233,"low":1148,"close":16,"change":210,"percent_change":563,"volume":1149,"transactions":9,"vwap":16},"2026-01-14",1.525,1658000,{"date":1151,"open":189,"high":198,"low":850,"close":475,"change":414,"percent_change":1152,"volume":1153,"transactions":9,"vwap":475},"2026-01-13",6.94,1070500,{"date":1155,"open":16,"high":16,"low":850,"close":455,"change":190,"percent_change":1156,"volume":1157,"transactions":9,"vwap":455},"2026-01-12",-7.1,1092400,{"date":1159,"open":562,"high":207,"low":517,"close":16,"change":210,"percent_change":563,"volume":1160,"transactions":9,"vwap":16},"2026-01-09",891600,{"date":1162,"open":475,"high":1163,"low":17,"close":475,"change":210,"percent_change":563,"volume":1164,"transactions":9,"vwap":475},"2026-01-08",1.636,880500,{"date":1166,"open":17,"high":1167,"low":452,"close":413,"change":374,"percent_change":1168,"volume":1169,"transactions":9,"vwap":413},"2026-01-07",1.585,3.38,646400,{"date":1171,"open":189,"high":17,"low":455,"close":452,"change":602,"percent_change":727,"volume":1172,"transactions":9,"vwap":452},"2026-01-06",189800,{"date":1174,"open":20,"high":517,"low":445,"close":455,"change":414,"percent_change":1175,"volume":1176,"transactions":9,"vwap":455},"2026-01-05",7.46,366400,{"date":1178,"open":871,"high":1179,"low":1076,"close":930,"change":289,"percent_change":1180,"volume":1181,"transactions":9,"vwap":930},"2026-01-02",1.429,-4.29,478000,{"date":1183,"open":452,"high":17,"low":446,"close":445,"change":935,"percent_change":1184,"volume":1185,"transactions":9,"vwap":445},"2025-12-31",-5.41,556900,{"date":1187,"open":436,"high":17,"low":850,"close":452,"change":249,"percent_change":249,"volume":1188,"transactions":9,"vwap":452},"2025-12-30",413700,{"date":1190,"open":413,"high":1132,"low":454,"close":452,"change":281,"percent_change":1191,"volume":1192,"transactions":9,"vwap":452},"2025-12-29",-1.99,256700,{"date":1194,"open":475,"high":1195,"low":444,"close":453,"change":226,"percent_change":53,"volume":1196,"transactions":9,"vwap":453},"2025-12-26",1.555,288500,{"date":1198,"open":218,"high":995,"low":17,"close":517,"change":234,"percent_change":525,"volume":1199,"transactions":9,"vwap":517},"2025-12-24",244600,{"date":1201,"open":209,"high":1202,"low":475,"close":218,"change":234,"percent_change":1203,"volume":1204,"transactions":9,"vwap":218},"2025-12-23",1.678,-2.5,282400,{"date":1206,"open":197,"high":389,"low":16,"close":200,"change":21,"percent_change":1207,"volume":1208,"transactions":9,"vwap":200},"2025-12-22",3.9,435300,{"date":1210,"open":197,"high":209,"low":582,"close":475,"change":289,"percent_change":1211,"volume":1212,"transactions":9,"vwap":475},"2025-12-19",-3.75,587900,{"date":1214,"open":197,"high":248,"low":1215,"close":200,"change":21,"percent_change":1207,"volume":1216,"transactions":9,"vwap":200},"2025-12-18",1.597,328400,{"date":1218,"open":198,"high":217,"low":475,"close":475,"change":935,"percent_change":1219,"volume":1220,"transactions":9,"vwap":475},"2025-12-17",-4.94,412800,{"date":1222,"open":248,"high":187,"low":197,"close":209,"change":353,"percent_change":1223,"volume":1224,"transactions":9,"vwap":209},"2025-12-16",-2.99,445300,{"date":1226,"open":279,"high":1227,"low":1228,"close":224,"change":329,"percent_change":1229,"volume":1230,"transactions":9,"vwap":224},"2025-12-15",1.835,1.649,-7.73,840300,{"date":1232,"open":794,"high":794,"low":381,"close":279,"change":39,"percent_change":1233,"volume":1234,"transactions":9,"vwap":279},"2025-12-12",-10.84,1329600,{"date":1236,"open":297,"high":1237,"low":350,"close":1238,"change":602,"percent_change":747,"volume":1239,"transactions":9,"vwap":1238},"2025-12-11",2.075,2.03,517900,{"date":1241,"open":518,"high":1242,"low":761,"close":794,"change":272,"percent_change":413,"volume":1243,"transactions":9,"vwap":794},"2025-12-10",2.085,746900,{"date":1245,"open":749,"high":297,"low":761,"close":350,"change":249,"percent_change":249,"volume":1246,"transactions":9,"vwap":350},"2025-12-09",520800,{"date":1248,"open":337,"high":297,"low":344,"close":350,"change":602,"percent_change":1249,"volume":1250,"transactions":9,"vwap":350},"2025-12-08",2.08,576800,{"date":1252,"open":638,"high":636,"low":296,"close":337,"change":414,"percent_change":1253,"volume":1254,"transactions":9,"vwap":337},"2025-12-05",5.49,530400,{"date":1256,"open":307,"high":306,"low":307,"close":306,"change":72,"percent_change":1257,"volume":1258,"transactions":9,"vwap":306},"2025-12-04",4,194400,{"date":1260,"open":217,"high":262,"low":217,"close":307,"change":756,"percent_change":1261,"volume":1262,"transactions":9,"vwap":307},"2025-12-03",5.42,210500,{"date":1264,"open":273,"high":611,"low":208,"close":208,"change":353,"percent_change":1265,"volume":1266,"transactions":9,"vwap":208},"2025-12-02",-2.92,196900,{"date":1268,"open":263,"high":305,"low":187,"close":187,"change":935,"percent_change":1269,"volume":1270,"transactions":9,"vwap":187},"2025-12-01",-4.47,199600,{"date":1272,"open":344,"high":344,"low":263,"close":305,"change":289,"percent_change":1273,"volume":1274,"transactions":9,"vwap":305},"2025-11-28",-3.24,63800,{"date":1276,"open":306,"high":671,"low":305,"close":671,"change":374,"percent_change":727,"volume":1277,"transactions":9,"vwap":671},"2025-11-26",249200,{"date":1279,"open":273,"high":279,"low":248,"close":296,"change":298,"percent_change":1280,"volume":1281,"transactions":9,"vwap":296},"2025-11-25",4.65,339900,{"date":1283,"open":389,"high":271,"low":233,"close":273,"change":210,"percent_change":1284,"volume":1285,"transactions":9,"vwap":273},"2025-11-24",0.58,129500,{"date":1287,"open":233,"high":187,"low":197,"close":187,"change":756,"percent_change":1288,"volume":1289,"transactions":9,"vwap":187},"2025-11-21",5.56,144200,{"date":1291,"open":320,"high":320,"low":200,"close":209,"change":281,"percent_change":1292,"volume":1293,"transactions":9,"vwap":209},"2025-11-20",-1.82,220500,{"date":1295,"open":320,"high":320,"low":1296,"close":217,"change":935,"percent_change":1297,"volume":1298,"transactions":9,"vwap":217},"2025-11-19",1.628,-4.62,237700,{"date":1300,"open":611,"high":307,"low":224,"close":611,"change":321,"percent_change":1054,"volume":1301,"transactions":9,"vwap":611},"2025-11-18",173100,{"date":1303,"open":217,"high":306,"low":209,"close":187,"change":644,"percent_change":1304,"volume":1305,"transactions":9,"vwap":187},"2025-11-17",-5,356700,{"date":1307,"open":296,"high":671,"low":271,"close":296,"change":146,"percent_change":672,"volume":1308,"transactions":9,"vwap":296},"2025-11-14",639100,{"date":1310,"open":638,"high":1311,"low":279,"close":306,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":306},"2025-11-13",1.914,-0.1,-5.21,251000,{"date":1316,"open":636,"high":761,"low":671,"close":337,"change":272,"percent_change":225,"volume":1317,"transactions":9,"vwap":337},"2025-11-12",259200,{"date":1319,"open":650,"high":636,"low":270,"close":638,"change":353,"percent_change":1320,"volume":1321,"transactions":9,"vwap":638},"2025-11-11",-2.58,207300,{"date":1323,"open":344,"high":761,"low":671,"close":761,"change":414,"percent_change":1324,"volume":1325,"transactions":9,"vwap":761},"2025-11-10",5.43,340300,{"date":1327,"open":296,"high":344,"low":273,"close":270,"change":321,"percent_change":1328,"volume":1329,"transactions":9,"vwap":270},"2025-11-07",1.1,307700,{"date":1331,"open":305,"high":671,"low":305,"close":306,"change":321,"percent_change":1332,"volume":1172,"transactions":9,"vwap":306},"2025-11-06",1.11,{"date":1334,"open":279,"high":306,"low":262,"close":296,"change":321,"percent_change":1335,"volume":1336,"transactions":9,"vwap":296},"2025-11-05",1.12,201500,{"date":1338,"open":288,"high":671,"low":313,"close":313,"change":644,"percent_change":1339,"volume":1340,"transactions":9,"vwap":313},"2025-11-04",-4.81,234200,{"date":1342,"open":344,"high":1343,"low":313,"close":336,"change":210,"percent_change":1344,"volume":1345,"transactions":9,"vwap":336},"2025-11-03",1.893,0.54,276600,{"date":1347,"open":313,"high":344,"low":313,"close":344,"change":756,"percent_change":1348,"volume":1349,"transactions":9,"vwap":344},"2025-10-31",5.08,183700,{"date":1351,"open":344,"high":344,"low":307,"close":263,"change":621,"percent_change":1352,"volume":1353,"transactions":9,"vwap":263},"2025-10-30",-6.84,190600,{"date":1355,"open":650,"high":1356,"low":671,"close":650,"change":272,"percent_change":200,"volume":1357,"transactions":9,"vwap":650},"2025-10-29",1.916,207900,{"date":1359,"open":518,"high":794,"low":671,"close":336,"change":644,"percent_change":1360,"volume":1361,"transactions":9,"vwap":336},"2025-10-28",-4.59,398300,{"date":1363,"open":337,"high":518,"low":344,"close":350,"change":72,"percent_change":1364,"volume":1365,"transactions":9,"vwap":350},"2025-10-27",3.7,456600,{"date":1367,"open":270,"high":337,"low":279,"close":638,"change":298,"percent_change":639,"volume":1368,"transactions":9,"vwap":638},"2025-10-24",294300,{"date":1370,"open":306,"high":344,"low":296,"close":279,"change":146,"percent_change":1371,"volume":1372,"transactions":9,"vwap":279},"2025-10-23",-1.09,201100,{"date":1374,"open":296,"high":1375,"low":262,"close":288,"change":272,"percent_change":224,"volume":1376,"transactions":9,"vwap":288},"2025-10-22",1.95,690600,{"date":1378,"open":279,"high":306,"low":271,"close":296,"change":281,"percent_change":731,"volume":1379,"transactions":9,"vwap":296},"2025-10-21",254300,{"date":1381,"open":360,"high":360,"low":305,"close":288,"change":146,"percent_change":1382,"volume":1317,"transactions":9,"vwap":288},"2025-10-20",-1.08,{"date":1384,"open":360,"high":1385,"low":271,"close":671,"change":249,"percent_change":249,"volume":1386,"transactions":9,"vwap":671},"2025-10-17",1.928,733700,{"date":1388,"open":761,"high":1389,"low":288,"close":671,"change":1312,"percent_change":1390,"volume":1391,"transactions":9,"vwap":671},"2025-10-16",1.946,-5.13,276100,{"date":1393,"open":1375,"high":1394,"low":650,"close":1375,"change":249,"percent_change":249,"volume":1395,"transactions":9,"vwap":1375},"2025-10-15",1.965,217500,{"date":1397,"open":761,"high":518,"low":1398,"close":1375,"change":249,"percent_change":249,"volume":1399,"transactions":9,"vwap":1375},"2025-10-14",1.875,193800,{"date":1401,"open":761,"high":747,"low":643,"close":1375,"change":234,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1375},"2025-10-13",-2.01,260300,{"date":1405,"open":1406,"high":1406,"low":1407,"close":794,"change":353,"percent_change":1408,"volume":1409,"transactions":9,"vwap":794},"2025-10-10",2.1,1.954,-2.45,1465300,{"date":1411,"open":1412,"high":1412,"low":297,"close":755,"change":249,"percent_change":249,"volume":1413,"transactions":9,"vwap":755},"2025-10-09",2.13,443100,{"date":1415,"open":649,"high":1416,"low":351,"close":755,"change":249,"percent_change":249,"volume":1417,"transactions":9,"vwap":755},"2025-10-08",2.09,201300,{"date":1419,"open":1416,"high":1412,"low":297,"close":755,"change":281,"percent_change":1107,"volume":1420,"transactions":9,"vwap":755},"2025-10-07",415100,{"date":1422,"open":649,"high":1412,"low":1238,"close":1423,"change":374,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-10-06",2.07,2.48,332000,{"date":1427,"open":747,"high":1428,"low":297,"close":735,"change":272,"percent_change":453,"volume":1429,"transactions":9,"vwap":735},"2025-10-03",2.06,228000,{"date":1431,"open":755,"high":1432,"low":636,"close":794,"change":226,"percent_change":1433,"volume":1434,"transactions":9,"vwap":794},"2025-10-02",2.047,-0.5,158500,{"date":1436,"open":650,"high":1437,"low":360,"close":297,"change":602,"percent_change":755,"volume":1438,"transactions":9,"vwap":297},"2025-10-01",2.066,367600,{"date":1440,"open":747,"high":755,"low":336,"close":350,"change":353,"percent_change":1441,"volume":1442,"transactions":9,"vwap":350},"2025-09-30",-2.49,706400,{"date":1444,"open":1249,"high":1412,"low":747,"close":747,"change":234,"percent_change":1445,"volume":1446,"transactions":9,"vwap":747},"2025-09-29",-1.95,326700,{"date":1448,"open":1449,"high":1449,"low":747,"close":649,"change":289,"percent_change":1450,"volume":1451,"transactions":9,"vwap":649},"2025-09-26",2.11,-2.84,404400,{"date":1453,"open":1454,"high":1455,"low":649,"close":1449,"change":621,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1449},"2025-09-25",2.15,2.23,-5.8,729500,{"date":1459,"open":1460,"high":26,"low":1461,"close":656,"change":321,"percent_change":1462,"volume":1463,"transactions":9,"vwap":656},"2025-09-24",2.2,2.16,0.9,242700,{"date":1465,"open":656,"high":656,"low":740,"close":1466,"change":210,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-09-23",2.22,0.45,349500,{"date":1470,"open":748,"high":1455,"low":1449,"close":1103,"change":756,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1103},"2025-09-22",4.25,306800,{"date":1474,"open":1455,"high":26,"low":1475,"close":1475,"change":644,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-09-19",2.12,-4.07,1118100,{"date":1479,"open":1480,"high":1466,"low":649,"close":1103,"change":210,"percent_change":1467,"volume":1481,"transactions":9,"vwap":1103},"2025-09-18",2.18,291700,{"date":1483,"open":1466,"high":1484,"low":1461,"close":1460,"change":146,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1460},"2025-09-17",2.255,-0.9,232200,{"date":1488,"open":1103,"high":1489,"low":748,"close":1466,"change":321,"percent_change":89,"volume":1490,"transactions":9,"vwap":1466},"2025-09-16",2.28,198700,{"date":1492,"open":1493,"high":1494,"low":1460,"close":1460,"change":353,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1460},"2025-09-15",2.26,2.32,-2.22,325200,{"date":1498,"open":1499,"high":1500,"low":1103,"close":26,"change":289,"percent_change":1501,"volume":1502,"transactions":9,"vwap":26},"2025-09-12",2.31,2.322,-2.6,297500,{"date":1504,"open":748,"high":1505,"low":748,"close":1499,"change":367,"percent_change":1008,"volume":1506,"transactions":9,"vwap":1499},"2025-09-11",2.35,347400,{"date":1508,"open":1461,"high":1455,"low":1454,"close":1460,"change":210,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1460},"2025-09-10",0.46,178400,{"date":1512,"open":1460,"high":1513,"low":1461,"close":748,"change":353,"percent_change":1514,"volume":1515,"transactions":9,"vwap":748},"2025-09-09",2.285,-2.23,290500,{"date":1517,"open":1103,"high":1518,"low":748,"close":656,"change":602,"percent_change":306,"volume":1519,"transactions":9,"vwap":656},"2025-09-08",2.33,419400,{"date":1521,"open":1412,"high":656,"low":1406,"close":1460,"change":367,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1460},"2025-09-05",5.26,392500,{"date":1525,"open":1416,"high":740,"low":735,"close":1416,"change":226,"percent_change":107,"volume":1526,"transactions":9,"vwap":1416},"2025-09-04",259700,{"date":1528,"open":1480,"high":656,"low":735,"close":1406,"change":122,"percent_change":1184,"volume":1529,"transactions":9,"vwap":1406},"2025-09-03",464900,{"date":1531,"open":1505,"high":1532,"low":1449,"close":1466,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1466},"2025-09-02",2.36,-0.17,-7.11,872600,{"date":1537,"open":1493,"high":1538,"low":741,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-08-29",2.4,2.39,0.13,5.75,454000,{"date":1544,"open":1545,"high":1546,"low":1493,"close":1493,"change":158,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1493},"2025-08-28",2.52,2.537,-9.6,848900,{"date":1550,"open":1505,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1551},"2025-08-27",2.5,2.3,0.17,7.3,813700,{"date":1557,"open":740,"high":1558,"low":1412,"close":1518,"change":762,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1518},"2025-08-26",2.378,6.39,896300,{"date":1562,"open":1563,"high":1564,"low":643,"close":748,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":748},"2025-08-25",2.46,2.49,-0.29,-11.69,1200400,{"date":1569,"open":1551,"high":178,"low":1532,"close":1424,"change":298,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1424},"2025-08-22",3.33,1086700,{"date":1573,"open":1460,"high":1574,"low":1460,"close":1538,"change":684,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1538},"2025-08-21",2.54,9.59,1812100,{"date":1578,"open":1449,"high":656,"low":1406,"close":748,"change":602,"percent_change":344,"volume":1579,"transactions":9,"vwap":748},"2025-08-20",575800,{"date":1581,"open":1460,"high":1455,"low":350,"close":1454,"change":281,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1454},"2025-08-19",-1.38,824300,{"date":1585,"open":1423,"high":1460,"low":755,"close":1480,"change":437,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1480},"2025-08-18",5.83,533600,{"date":1589,"open":1454,"high":1454,"low":735,"close":1428,"change":644,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1428},"2025-08-15",-4.19,487200,{"date":1593,"open":360,"high":1461,"low":187,"close":1454,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1454},"2025-08-14",0.27,14.36,959100,{"date":1598,"open":279,"high":638,"low":296,"close":360,"change":414,"percent_change":1599,"volume":1600,"transactions":9,"vwap":360},"2025-08-13",5.62,462200,{"date":1602,"open":389,"high":313,"low":224,"close":313,"change":367,"percent_change":1603,"volume":1604,"transactions":9,"vwap":313},"2025-08-12",6.59,309400,{"date":1606,"open":271,"high":313,"low":224,"close":224,"change":289,"percent_change":1607,"volume":1608,"transactions":9,"vwap":224},"2025-08-11",-3.47,206200,{"date":1610,"open":307,"high":1611,"low":248,"close":611,"change":146,"percent_change":1612,"volume":1613,"transactions":9,"vwap":611},"2025-08-08",1.785,-1.14,416100,{"date":1615,"open":671,"high":671,"low":1616,"close":307,"change":249,"percent_change":249,"volume":1617,"transactions":9,"vwap":307},"2025-08-07",1.695,2902100,{"date":1619,"open":187,"high":307,"low":224,"close":307,"change":272,"percent_change":271,"volume":1620,"transactions":9,"vwap":307},"2025-08-06",162600,{"date":1622,"open":187,"high":273,"low":224,"close":273,"change":226,"percent_change":127,"volume":1623,"transactions":9,"vwap":273},"2025-08-05",192400,{"date":1625,"open":307,"high":263,"low":224,"close":611,"change":146,"percent_change":1612,"volume":1626,"transactions":9,"vwap":611},"2025-08-04",232700,{"date":1628,"open":263,"high":305,"low":224,"close":307,"change":281,"percent_change":282,"volume":1629,"transactions":9,"vwap":307},"2025-08-01",309700,{"date":1631,"open":271,"high":306,"low":1632,"close":313,"change":272,"percent_change":187,"volume":1633,"transactions":9,"vwap":313},"2025-07-31",1.725,170000,{"date":1635,"open":288,"high":270,"low":307,"close":307,"change":935,"percent_change":1636,"volume":1637,"transactions":9,"vwap":307},"2025-07-30",-4.37,177800,{"date":1639,"open":313,"high":671,"low":1640,"close":288,"change":272,"percent_change":224,"volume":1641,"transactions":9,"vwap":288},"2025-07-29",1.733,344600,{"date":1643,"open":279,"high":288,"low":273,"close":296,"change":249,"percent_change":249,"volume":1644,"transactions":9,"vwap":296},"2025-07-28",279900,{"date":1646,"open":262,"high":279,"low":611,"close":296,"change":72,"percent_change":1647,"volume":1648,"transactions":9,"vwap":296},"2025-07-25",4.05,207100,{"date":1650,"open":671,"high":994,"low":248,"close":611,"change":1312,"percent_change":1651,"volume":1652,"transactions":9,"vwap":611},"2025-07-24",-5.46,348500,{"date":1654,"open":643,"high":1655,"low":313,"close":288,"change":210,"percent_change":1656,"volume":1657,"transactions":9,"vwap":288},"2025-07-23",1.948,0.55,370400,{"date":1659,"open":611,"high":671,"low":273,"close":306,"change":1540,"percent_change":1660,"volume":1661,"transactions":9,"vwap":306},"2025-07-22",7.69,363000,{"date":1663,"open":224,"high":187,"low":208,"close":389,"change":374,"percent_change":390,"volume":1664,"transactions":9,"vwap":389},"2025-07-21",250900,{"date":1666,"open":187,"high":313,"low":209,"close":233,"change":234,"percent_change":396,"volume":1667,"transactions":9,"vwap":233},"2025-07-18",350000,{"date":1669,"open":208,"high":273,"low":198,"close":248,"change":249,"percent_change":249,"volume":1670,"transactions":9,"vwap":248},"2025-07-17",414400,{"date":1672,"open":435,"high":248,"low":218,"close":248,"change":414,"percent_change":1673,"volume":1674,"transactions":9,"vwap":248},"2025-07-16",6.33,294500,{"date":1676,"open":218,"high":209,"low":218,"close":435,"change":321,"percent_change":908,"volume":1677,"transactions":9,"vwap":435},"2025-07-15",197900,{"date":1679,"open":320,"high":320,"low":413,"close":218,"change":329,"percent_change":1680,"volume":1681,"transactions":9,"vwap":218},"2025-07-14",-8.24,728400,{"date":1683,"open":320,"high":320,"low":233,"close":320,"change":272,"percent_change":296,"volume":1684,"transactions":9,"vwap":320},"2025-07-11",346800,{"date":1686,"open":224,"high":187,"low":198,"close":224,"change":210,"percent_change":1687,"volume":1688,"transactions":9,"vwap":224},"2025-07-10",0.6,320900,{"date":1690,"open":198,"high":1632,"low":209,"close":208,"change":602,"percent_change":603,"volume":1691,"transactions":9,"vwap":208},"2025-07-09",420200,{"date":1693,"open":307,"high":307,"low":16,"close":209,"change":190,"percent_change":1694,"volume":1695,"transactions":9,"vwap":209},"2025-07-08",-6.36,494000,{"date":1697,"open":270,"high":270,"low":224,"close":611,"change":1312,"percent_change":1651,"volume":1698,"transactions":9,"vwap":611},"2025-07-07",714100,{"date":1700,"open":1375,"high":755,"low":288,"close":288,"change":935,"percent_change":1590,"volume":1701,"transactions":9,"vwap":288},"2025-07-03",8014800,{"date":1703,"open":1375,"high":1375,"low":1704,"close":643,"change":146,"percent_change":1705,"volume":1706,"transactions":9,"vwap":643},"2025-07-02",1.867,-1.04,254400,{"date":1708,"open":638,"high":1709,"low":336,"close":636,"change":374,"percent_change":1710,"volume":1711,"transactions":9,"vwap":636},"2025-07-01",1.949,2.66,162900,{"date":1713,"open":638,"high":1238,"low":671,"close":360,"change":602,"percent_change":1714,"volume":1715,"transactions":9,"vwap":360},"2025-06-30",2.17,640900,{"date":1717,"open":360,"high":1718,"low":279,"close":270,"change":272,"percent_change":208,"volume":1719,"transactions":9,"vwap":270},"2025-06-27",1.919,256900,{"date":1721,"open":313,"high":650,"low":262,"close":279,"change":374,"percent_change":1722,"volume":1723,"transactions":9,"vwap":279},"2025-06-26",2.84,364300,{"date":1725,"open":313,"high":360,"low":320,"close":262,"change":602,"percent_change":1518,"volume":1726,"transactions":9,"vwap":262},"2025-06-25",162400,{"date":1728,"open":288,"high":761,"low":273,"close":273,"change":321,"percent_change":697,"volume":1729,"transactions":9,"vwap":273},"2025-06-24",1133500,{"date":1731,"open":279,"high":270,"low":320,"close":320,"change":935,"percent_change":1732,"volume":1733,"transactions":9,"vwap":320},"2025-06-23",-4.49,141700,{"date":1735,"open":336,"high":360,"low":307,"close":313,"change":234,"percent_change":1736,"volume":1737,"transactions":9,"vwap":313},"2025-06-20",-2.2,182200,{"date":1739,"open":306,"high":650,"low":296,"close":306,"change":272,"percent_change":248,"volume":1740,"transactions":9,"vwap":306},"2025-06-18",145800,{"date":1742,"open":671,"high":636,"low":305,"close":305,"change":190,"percent_change":1743,"volume":1744,"transactions":9,"vwap":305},"2025-06-17",-5.79,223700,{"date":1746,"open":336,"high":643,"low":279,"close":650,"change":298,"percent_change":1747,"volume":1748,"transactions":9,"vwap":650},"2025-06-16",4.4,223900,{"date":1750,"open":305,"high":336,"low":611,"close":306,"change":146,"percent_change":1371,"volume":1751,"transactions":9,"vwap":306},"2025-06-13",186600,{"date":1753,"open":336,"high":636,"low":279,"close":270,"change":353,"percent_change":1754,"volume":1755,"transactions":9,"vwap":270},"2025-06-12",-2.65,124000,{"date":1757,"open":761,"high":350,"low":671,"close":638,"change":721,"percent_change":607,"volume":1021,"transactions":9,"vwap":638},"2025-06-11",{"date":1759,"open":350,"high":518,"low":296,"close":350,"change":146,"percent_change":1760,"volume":1761,"transactions":9,"vwap":350},"2025-06-10",-1.01,1352300,{"date":1763,"open":187,"high":1423,"low":197,"close":749,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":749},"2025-06-09",0.31,18.56,1099400,{"date":1768,"open":248,"high":389,"low":200,"close":224,"change":602,"percent_change":1769,"volume":1770,"transactions":9,"vwap":224},"2025-06-06",2.45,138500,{"date":1772,"open":389,"high":320,"low":16,"close":198,"change":281,"percent_change":1773,"volume":1774,"transactions":9,"vwap":198},"2025-06-05",-1.81,121900,{"date":1776,"open":435,"high":320,"low":16,"close":208,"change":72,"percent_change":1747,"volume":1777,"transactions":9,"vwap":208},"2025-06-04",245700,{"date":1779,"open":200,"high":1780,"low":517,"close":225,"change":272,"percent_change":337,"volume":1781,"transactions":9,"vwap":225},"2025-06-03",1.633,225300,{"date":1783,"open":413,"high":435,"low":17,"close":218,"change":272,"percent_change":350,"volume":1784,"transactions":9,"vwap":218},"2025-06-02",189100,{"date":1786,"open":225,"high":225,"low":444,"close":413,"change":353,"percent_change":1787,"volume":1788,"transactions":9,"vwap":413},"2025-05-30",-3.16,95200,{"date":1790,"open":389,"high":320,"low":1791,"close":435,"change":122,"percent_change":1792,"volume":1793,"transactions":9,"vwap":435},"2025-05-29",1.461,-7.06,385700,{"date":1795,"open":200,"high":320,"low":413,"close":320,"change":414,"percent_change":1796,"volume":1797,"transactions":9,"vwap":320},"2025-05-28",6.25,268800,{"date":1799,"open":320,"high":320,"low":225,"close":200,"change":935,"percent_change":1072,"volume":1800,"transactions":9,"vwap":200},"2025-05-27",153200,{"date":1802,"open":435,"high":313,"low":17,"close":248,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":248},"2025-05-23",0.15,9.8,221600,{"date":1807,"open":20,"high":1808,"low":444,"close":413,"change":298,"percent_change":1809,"volume":1810,"transactions":9,"vwap":413},"2025-05-22",1.579,5.52,244300,{"date":1812,"open":517,"high":225,"low":436,"close":436,"change":329,"percent_change":1813,"volume":1814,"transactions":9,"vwap":436},"2025-05-21",-8.81,184100,{"date":1816,"open":562,"high":1817,"low":436,"close":225,"change":249,"percent_change":249,"volume":1818,"transactions":9,"vwap":225},"2025-05-20",1.599,330200,{"date":1820,"open":248,"high":248,"low":475,"close":225,"change":353,"percent_change":1821,"volume":1822,"transactions":9,"vwap":225},"2025-05-19",-3.05,246500,{"date":1824,"open":248,"high":307,"low":200,"close":233,"change":146,"percent_change":1825,"volume":1826,"transactions":9,"vwap":233},"2025-05-16",-1.2,364700,{"date":1828,"open":296,"high":306,"low":225,"close":208,"change":329,"percent_change":1829,"volume":1830,"transactions":9,"vwap":208},"2025-05-15",-7.78,234000,{"date":1832,"open":270,"high":336,"low":307,"close":296,"change":226,"percent_change":776,"volume":1833,"transactions":9,"vwap":296},"2025-05-14",161300,{"date":1835,"open":248,"high":270,"low":208,"close":279,"change":367,"percent_change":1836,"volume":1837,"transactions":9,"vwap":279},"2025-05-13",6.47,199200,{"date":1839,"open":650,"high":794,"low":208,"close":320,"change":163,"percent_change":1840,"volume":1841,"transactions":9,"vwap":320},"2025-05-12",-12.82,549200,{"date":1843,"open":518,"high":649,"low":270,"close":1375,"change":146,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1375},"2025-05-09",-1.02,148000,{"date":1847,"open":336,"high":747,"low":336,"close":518,"change":1540,"percent_change":1848,"volume":1849,"transactions":9,"vwap":518},"2025-05-08",7.07,219900,{"date":1851,"open":1852,"high":1852,"low":389,"close":270,"change":1433,"percent_change":1853,"volume":1854,"transactions":9,"vwap":270},"2025-05-07",2.41,-21.37,1743300,{"date":1856,"open":1454,"high":1564,"low":1428,"close":1857,"change":762,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-05-06",2.34,6.36,394800,{"date":1861,"open":1406,"high":1862,"low":1423,"close":1460,"change":750,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1460},"2025-05-05",2.29,7.84,496000,{"date":1866,"open":649,"high":1423,"low":344,"close":755,"change":367,"percent_change":1867,"volume":1868,"transactions":9,"vwap":755},"2025-05-02",5.7,243000,{"date":1870,"open":1416,"high":1412,"low":636,"close":636,"change":1312,"percent_change":1871,"volume":1872,"transactions":9,"vwap":636},"2025-05-01",-4.93,366500,{"date":1874,"open":518,"high":1406,"low":296,"close":1238,"change":272,"percent_change":17,"volume":1875,"transactions":9,"vwap":1238},"2025-04-30",329900,{"date":1877,"open":643,"high":740,"low":650,"close":297,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":297},"2025-04-29",0.18,9.89,719000,{"date":1882,"open":248,"high":350,"low":248,"close":306,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":306},"2025-04-28",0.22,13.75,524800,{"date":182,"open":209,"high":209,"low":16,"close":200,"change":146,"percent_change":201,"volume":1887,"transactions":9,"vwap":200},157000]