[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSUR":3,"homepage-market-summary":31,"stock-historical-OSUR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSUR","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},"OraSure Technologies Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","OraSure Technologies Inc is principally engaged in the development, manufacture, marketing, sale and distribution of (i) diagnostics products, and (ii) sample management solutions. It develops products and services that support diagnostic testing and healthcare data analysis, with a focus on improving access to healthcare. The company derives its revenues from the sale of diagnostics products and sample management solutions. Geographically, it generates the maximum revenue from the United States.","500","Bethlehem, PA",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},3.73,3.74,3.86,3.6265,3.77,-0.04,-1.06,434854.075035,4274,3.733,4.58,2.08,576986.3819621116,66,8788,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},602045,219746281.87249,24.75,"2025-04-25",[183,184,194,203,214,223,233,244,254,262,270,277,285,295,305,314,323,334,343,352,361,370,378,388,396,406,414,421,428,434,442,450,456,464,472,480,488,495,502,510,516,523,530,539,548,555,565,573,580,585,592,601,605,611,616,622,632,638,642,648,655,661,667,672,678,682,689,695,701,708,712,718,723,729,734,738,742,748,752,755,758,761,766,770,774,777,781,787,791,795,799,803,808,812,817,823,830,836,844,849,854,861,865,872,876,882,886,890,893,897,901,905,909,912,916,920,924,929,934,938,942,947,952,955,958,962,966,970,973,976,980,985,989,994,998,1002,1006,1010,1013,1018,1024,1029,1034,1038,1042,1046,1050,1054,1058,1063,1066,1070,1074,1079,1082,1088,1095,1100,1104,1107,1112,1116,1120,1124,1127,1131,1135,1141,1146,1152,1156,1160,1164,1167,1171,1175,1179,1183,1187,1191,1196,1201,1206,1210,1215,1218,1222,1227,1233,1239,1245,1250,1255,1261,1266,1270,1274,1278,1282,1287,1292,1296,1299,1303,1307,1312,1316,1319,1322,1326,1329,1332,1336,1339,1343,1346,1351,1355,1359,1364,1371,1376,1380,1386,1393,1397,1400,1404,1408,1411,1416,1419,1423,1427,1430,1434,1437,1440,1444,1447,1451,1455,1459,1463,1466,1469,1472,1476,1480,1484,1488,1491,1494,1498,1501,1505,1509,1512,1516,1519,1522,1527,1531,1536,1539,1542,1546,1550,1555,1558,1562,1566,1569,1572,1575,1578,1582,1586,1590,1593,1597,1602,1606,1610,1614,1617,1620,1624,1628,1632,1636,1639,1642,1646,1651,1655,1658,1661,1665,1668,1671,1676,1679,1683,1686,1690,1694,1698,1701,1704,1707,1711,1715,1719,1722,1726,1729,1732,1735,1738,1741,1744,1747,1751,1755,1759,1762,1765,1768,1772,1776,1779,1782,1786,1788,1792,1795,1799,1803,1806,1808,1812,1815,1818,1822,1826,1829,1833,1838,1842,1846,1849,1854,1858,1862,1866,1870,1873,1877,1881,1885,1888,1892,1895,1898],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",4.11,4.13,3.765,-0.34,-8.27,534073.13801,5050,3.8303,{"date":195,"open":196,"high":197,"low":196,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",3.95,4.12,0.145,3.66,423175.869667,3810,4.0403,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",3.93,4.005,3.87,3.965,0.085,2.19,420751.254992,3458,3.9574,{"date":215,"open":216,"high":196,"low":217,"close":218,"change":21,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",3.92,3.865,3.88,-1.02,480869.3262,4065,3.8997,{"date":224,"open":225,"high":226,"low":227,"close":216,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",3.83,3.935,3.76,0.1,2.62,837478.982984,5835,3.8979,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",3.94,3.97,3.79,3.82,-0.13,-3.29,538113.788847,4674,3.8518,{"date":245,"open":246,"high":247,"low":248,"close":196,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",3.91,4.02,3.9084,0.02,0.51,848229.407762,4122,3.9807,{"date":255,"open":235,"high":256,"low":257,"close":205,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",4,3.7801,0,474643.5876,4434,3.9421,{"date":263,"open":264,"high":197,"low":205,"close":205,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",3.99,-0.06,-1.5,693262.906759,5342,3.9945,{"date":271,"open":236,"high":272,"low":273,"close":264,"change":258,"percent_change":258,"volume":274,"transactions":275,"vwap":276},"2026-09-23",4.01,3.835,383927.063532,4096,3.9459,{"date":278,"open":279,"high":247,"low":279,"close":264,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",3.7,0.3,8.13,686303.980879,6954,3.9436,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",3.57,3.735,3.69,0.13,3.65,627483.147225,5593,3.6783,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":72,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",3.49,3.575,3.44,3.56,2.01,1339686.461667,4886,3.5402,{"date":306,"open":307,"high":308,"low":299,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",3.52,3.54,0.01,0.29,355531.5876,3988,3.4993,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":249,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",3.47,3.535,3.48,0.58,415208.050221,4232,3.496,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",3.37,3.475,3.35,3.46,0.09,2.67,1478004.683476,7120,3.436,{"date":335,"open":336,"high":337,"low":338,"close":325,"change":339,"percent_change":289,"volume":340,"transactions":341,"vwap":342},"2026-09-14",3.25,3.38,3.22,0.12,765395.778957,5575,3.3298,{"date":344,"open":345,"high":346,"low":347,"close":336,"change":249,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",3.27,3.28,3.195,0.62,467283.75909,4423,3.2367,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":239,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",3.33,3.145,3.23,-3.87,1008043.759229,6630,3.2083,{"date":362,"open":327,"high":363,"low":354,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",3.39,3.36,-0.03,-0.88,413075.5876,5318,3.3549,{"date":371,"open":328,"high":318,"low":372,"close":363,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",3.375,-0.09,-2.59,354251.016295,4254,3.4062,{"date":379,"open":380,"high":381,"low":382,"close":318,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",3.55,3.635,3.465,-0.1,-2.79,304665.5876,4441,3.5032,{"date":389,"open":390,"high":291,"low":307,"close":391,"change":365,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",3.64,3.58,-0.83,211264.83,3189,3.5652,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",3.53,3.68,3.61,0.08,2.27,345278.987326,4851,3.6361,{"date":407,"open":408,"high":409,"low":307,"close":398,"change":265,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",3.59,3.655,-1.67,328999.641269,3923,3.5635,{"date":415,"open":400,"high":291,"low":308,"close":408,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",-0.01,-0.28,326097.611645,4536,3.581,{"date":422,"open":279,"high":16,"low":391,"close":423,"change":373,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",3.6,-2.44,249957.381683,3302,3.6186,{"date":429,"open":17,"high":17,"low":291,"close":289,"change":146,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",-0.54,255276.63136,4191,3.7016,{"date":435,"open":20,"high":237,"low":289,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",3.71,-0.07,-1.85,249984.770883,4498,3.7181,{"date":443,"open":225,"high":273,"low":444,"close":445,"change":21,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",3.75,3.78,-1.05,275200.1076,4443,3.7888,{"date":451,"open":218,"high":205,"low":188,"close":238,"change":265,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",-1.55,348092.534482,6191,3.812,{"date":457,"open":445,"high":458,"low":459,"close":218,"change":460,"percent_change":17,"volume":461,"transactions":462,"vwap":463},"2026-08-21",3.9,3.72,0.14,769339.682683,6977,3.8221,{"date":465,"open":466,"high":237,"low":291,"close":17,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",3.67,0.04,1.08,647317.483938,7599,3.7218,{"date":473,"open":237,"high":474,"low":279,"close":279,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",3.855,-0.05,-1.33,419097.032884,4491,3.7492,{"date":481,"open":482,"high":483,"low":459,"close":444,"change":265,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",3.81,3.84,-1.57,459699.004982,5020,3.7712,{"date":489,"open":483,"high":490,"low":188,"close":482,"change":365,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",3.856,-0.78,357757.532219,3505,3.8083,{"date":496,"open":247,"high":247,"low":273,"close":483,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",-0.18,-4.48,582445.641258,6021,3.9024,{"date":503,"open":20,"high":504,"low":20,"close":247,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",4.05,0.27,7.2,708451.121588,7657,3.9446,{"date":511,"open":238,"high":238,"low":289,"close":444,"change":239,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",-3.35,619275.388446,6481,3.7354,{"date":517,"open":518,"high":518,"low":218,"close":218,"change":122,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",4.03,-3,310299.795951,4332,3.9292,{"date":524,"open":256,"high":525,"low":205,"close":256,"change":475,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",4.1,-1.23,404564.530035,6413,3.9998,{"date":531,"open":532,"high":533,"low":208,"close":504,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",3.98,4.09,0.05,1.25,524147.556009,6230,4.0261,{"date":540,"open":541,"high":542,"low":225,"close":256,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",4.15,4.24,-0.15,-3.61,1221887.807955,14179,3.972,{"date":549,"open":550,"high":551,"low":186,"close":541,"change":146,"percent_change":107,"volume":552,"transactions":553,"vwap":554},"2026-08-05",4.19,4.2183,239292.906123,4281,4.1466,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":309,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",4.16,4.2,4.052,4.17,0.24,231020.941012,3656,4.1444,{"date":566,"open":525,"high":567,"low":264,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",4.22,0.11,2.72,473410.346502,6878,4.1628,{"date":574,"open":532,"high":575,"low":217,"close":504,"change":401,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",4.08,2.02,434914.446203,4862,3.9963,{"date":581,"open":236,"high":247,"low":205,"close":236,"change":258,"percent_change":258,"volume":582,"transactions":583,"vwap":584},"2026-07-30",167020.677161,2887,3.9846,{"date":586,"open":256,"high":587,"low":226,"close":236,"change":475,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",4.055,-1.24,320999.05989,4486,3.9834,{"date":593,"open":594,"high":595,"low":205,"close":247,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",3.96,4.04,0.06,1.52,237354.604091,3299,4.0017,{"date":602,"open":247,"high":197,"low":205,"close":594,"change":416,"percent_change":163,"volume":603,"transactions":604,"vwap":264},"2026-07-27",278146.195947,3559,{"date":606,"open":595,"high":607,"low":594,"close":236,"change":265,"percent_change":608,"volume":609,"transactions":201,"vwap":610},"2026-07-24",4.098,-1.49,298000.69076,4.021,{"date":612,"open":444,"high":518,"low":16,"close":518,"change":561,"percent_change":613,"volume":614,"transactions":615,"vwap":458},"2026-07-23",6.33,449364.699578,4808,{"date":617,"open":482,"high":532,"low":16,"close":237,"change":416,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",-0.26,606388.182595,5701,3.7876,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":475,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",3.85,3.9175,3.705,3.8,-1.3,492407.115257,5317,3.7921,{"date":633,"open":218,"high":458,"low":627,"close":624,"change":146,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",-0.52,189314.131948,3335,3.8511,{"date":639,"open":458,"high":532,"low":238,"close":207,"change":373,"percent_change":640,"volume":641,"transactions":9,"vwap":207},"2026-07-17",-2.27,524000,{"date":643,"open":542,"high":644,"low":196,"close":594,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":594},"2026-07-16",4.32,-0.29,-6.82,423400,{"date":649,"open":650,"high":651,"low":558,"close":652,"change":416,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-15",4.27,4.33,4.25,-0.23,296400,{"date":656,"open":644,"high":657,"low":652,"close":658,"change":21,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-14",4.36,4.26,-0.93,377000,{"date":662,"open":663,"high":664,"low":542,"close":665,"change":258,"percent_change":258,"volume":666,"transactions":9,"vwap":665},"2026-07-13",4.28,4.34,4.3,266900,{"date":668,"open":652,"high":669,"low":558,"close":665,"change":309,"percent_change":670,"volume":671,"transactions":9,"vwap":665},"2026-07-10",4.31,0.23,234500,{"date":673,"open":652,"high":674,"low":558,"close":675,"change":467,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-07-09",4.35,4.29,0.94,298900,{"date":679,"open":665,"high":665,"low":550,"close":652,"change":437,"percent_change":680,"volume":681,"transactions":9,"vwap":652},"2026-07-08",-1.62,337100,{"date":683,"open":684,"high":685,"low":686,"close":644,"change":475,"percent_change":687,"volume":688,"transactions":9,"vwap":644},"2026-07-07",4.38,4.4,4.21,-1.14,496200,{"date":690,"open":644,"high":691,"low":644,"close":692,"change":249,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-06",4.46,4.37,0.46,491100,{"date":696,"open":674,"high":697,"low":651,"close":674,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":674},"2026-07-02",4.47,0.03,0.69,431900,{"date":702,"open":703,"high":704,"low":665,"close":644,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":644},"2026-07-01",4.45,4.51,-0.14,-3.14,461000,{"date":709,"open":704,"high":704,"low":669,"close":691,"change":21,"percent_change":710,"volume":711,"transactions":9,"vwap":691},"2026-06-30",-0.89,572500,{"date":713,"open":691,"high":714,"low":674,"close":715,"change":467,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-29",4.54,4.5,0.9,983800,{"date":719,"open":720,"high":715,"low":692,"close":691,"change":534,"percent_change":721,"volume":722,"transactions":9,"vwap":691},"2026-06-26",4.42,1.13,871000,{"date":724,"open":674,"high":725,"low":664,"close":726,"change":72,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-25",4.43,4.41,1.61,577100,{"date":730,"open":731,"high":720,"low":686,"close":664,"change":228,"percent_change":732,"volume":733,"transactions":9,"vwap":664},"2026-06-24",4.23,2.36,652500,{"date":735,"open":197,"high":675,"low":186,"close":542,"change":401,"percent_change":736,"volume":737,"transactions":9,"vwap":542},"2026-06-23",1.92,563800,{"date":739,"open":731,"high":669,"low":525,"close":557,"change":373,"percent_change":740,"volume":741,"transactions":9,"vwap":557},"2026-06-22",-2.12,621900,{"date":743,"open":715,"high":744,"low":745,"close":652,"change":39,"percent_change":746,"volume":747,"transactions":9,"vwap":652},"2026-06-18",4.55,4.18,-4.92,1319600,{"date":749,"open":658,"high":26,"low":658,"close":697,"change":750,"percent_change":316,"volume":751,"transactions":9,"vwap":697},"2026-06-17",0.15,744300,{"date":753,"open":550,"high":657,"low":272,"close":644,"change":750,"percent_change":423,"volume":754,"transactions":9,"vwap":644},"2026-06-16",657800,{"date":756,"open":550,"high":731,"low":533,"close":560,"change":416,"percent_change":158,"volume":757,"transactions":9,"vwap":560},"2026-06-15",521700,{"date":759,"open":550,"high":652,"low":187,"close":745,"change":416,"percent_change":158,"volume":760,"transactions":9,"vwap":745},"2026-06-12",506200,{"date":762,"open":763,"high":663,"low":256,"close":550,"change":764,"percent_change":236,"volume":765,"transactions":9,"vwap":550},"2026-06-11",4.07,0.16,776000,{"date":767,"open":658,"high":665,"low":247,"close":518,"change":46,"percent_change":768,"volume":769,"transactions":9,"vwap":518},"2026-06-10",-4.95,717000,{"date":771,"open":745,"high":650,"low":197,"close":542,"change":329,"percent_change":772,"volume":773,"transactions":9,"vwap":542},"2026-06-09",2.17,748300,{"date":775,"open":533,"high":550,"low":504,"close":541,"change":568,"percent_change":569,"volume":776,"transactions":9,"vwap":541},"2026-06-08",808600,{"date":778,"open":560,"high":567,"low":272,"close":595,"change":239,"percent_change":779,"volume":780,"transactions":9,"vwap":595},"2026-06-05",-3.12,554800,{"date":782,"open":783,"high":550,"low":783,"close":560,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":560},"2026-06-04",3.89,0.22,5.57,719600,{"date":788,"open":272,"high":525,"low":205,"close":196,"change":475,"percent_change":789,"volume":790,"transactions":9,"vwap":196},"2026-06-03",-1.25,818300,{"date":792,"open":518,"high":557,"low":196,"close":256,"change":373,"percent_change":793,"volume":794,"transactions":9,"vwap":256},"2026-06-02",-2.2,1236600,{"date":796,"open":550,"high":675,"low":518,"close":533,"change":46,"percent_change":797,"volume":798,"transactions":9,"vwap":533},"2026-06-01",-4.88,898700,{"date":800,"open":550,"high":651,"low":560,"close":665,"change":72,"percent_change":801,"volume":802,"transactions":9,"vwap":665},"2026-05-29",1.65,780800,{"date":804,"open":236,"high":651,"low":246,"close":731,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":731},"2026-05-28",0.25,6.28,1136400,{"date":809,"open":216,"high":187,"low":624,"close":532,"change":467,"percent_change":810,"volume":811,"transactions":9,"vwap":532},"2026-05-27",1.02,976600,{"date":813,"open":205,"high":518,"low":199,"close":235,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":235},"2026-05-26",0.33,9.14,1542500,{"date":818,"open":819,"high":291,"low":819,"close":400,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":400},"2026-05-22",3.29,0.32,9.73,930600,{"date":824,"open":825,"high":826,"low":827,"close":819,"change":784,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2026-05-21",3.05,3.3,3.03,7.17,626300,{"date":831,"open":832,"high":833,"low":834,"close":832,"change":416,"percent_change":117,"volume":835,"transactions":9,"vwap":832},"2026-05-20",3.07,3.15,3.06,566200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":72,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-19",3,3.1,2.96,3.08,2.33,390100,{"date":845,"open":846,"high":834,"low":847,"close":846,"change":309,"percent_change":814,"volume":848,"transactions":9,"vwap":846},"2026-05-18",3.01,2.99,509800,{"date":850,"open":846,"high":851,"low":840,"close":838,"change":534,"percent_change":852,"volume":853,"transactions":9,"vwap":838},"2026-05-15",3.19,1.69,1389200,{"date":855,"open":825,"high":856,"low":857,"close":858,"change":373,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-14",3.09,2.92,2.95,-2.96,868100,{"date":862,"open":863,"high":834,"low":863,"close":88,"change":72,"percent_change":732,"volume":864,"transactions":9,"vwap":88},"2026-05-13",2.98,1097200,{"date":866,"open":867,"high":834,"low":868,"close":869,"change":475,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-12",3.02,2.88,2.97,-1.66,835600,{"date":873,"open":834,"high":856,"low":838,"close":867,"change":21,"percent_change":874,"volume":875,"transactions":9,"vwap":867},"2026-05-11",-1.31,850300,{"date":877,"open":878,"high":879,"low":846,"close":834,"change":437,"percent_change":880,"volume":881,"transactions":9,"vwap":834},"2026-05-08",3.13,3.14,-2.24,869000,{"date":883,"open":840,"high":884,"low":858,"close":878,"change":290,"percent_change":651,"volume":885,"transactions":9,"vwap":878},"2026-05-07",3.24,1594900,{"date":887,"open":867,"high":888,"low":858,"close":838,"change":258,"percent_change":258,"volume":889,"transactions":9,"vwap":838},"2026-05-06",3.12,584200,{"date":891,"open":858,"high":825,"low":858,"close":838,"change":534,"percent_change":852,"volume":892,"transactions":9,"vwap":838},"2026-05-05",284500,{"date":894,"open":895,"high":869,"low":857,"close":858,"change":258,"percent_change":258,"volume":896,"transactions":9,"vwap":858},"2026-05-04",2.94,360300,{"date":898,"open":867,"high":88,"low":899,"close":858,"change":373,"percent_change":859,"volume":900,"transactions":9,"vwap":858},"2026-05-01",2.91,304800,{"date":902,"open":840,"high":825,"low":858,"close":88,"change":401,"percent_change":903,"volume":904,"transactions":9,"vwap":88},"2026-04-30",2.7,277600,{"date":906,"open":863,"high":867,"low":907,"close":840,"change":475,"percent_change":870,"volume":908,"transactions":9,"vwap":840},"2026-04-29",2.9,335200,{"date":910,"open":827,"high":878,"low":863,"close":846,"change":258,"percent_change":258,"volume":911,"transactions":9,"vwap":846},"2026-04-28",547400,{"date":913,"open":838,"high":825,"low":914,"close":846,"change":309,"percent_change":814,"volume":915,"transactions":9,"vwap":846},"2026-04-27",2.93,501300,{"date":917,"open":827,"high":825,"low":914,"close":838,"change":475,"percent_change":918,"volume":919,"transactions":9,"vwap":838},"2026-04-24",-1.64,481500,{"date":921,"open":922,"high":878,"low":825,"close":825,"change":437,"percent_change":880,"volume":923,"transactions":9,"vwap":825},"2026-04-23",3.11,352300,{"date":925,"open":926,"high":356,"low":839,"close":888,"change":21,"percent_change":927,"volume":928,"transactions":9,"vwap":888},"2026-04-22",3.18,-1.27,365400,{"date":930,"open":338,"high":336,"low":879,"close":931,"change":365,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-21",3.16,-0.94,245900,{"date":935,"open":931,"high":345,"low":931,"close":851,"change":698,"percent_change":936,"volume":937,"transactions":9,"vwap":851},"2026-04-20",0.95,300200,{"date":939,"open":336,"high":345,"low":931,"close":931,"change":475,"percent_change":940,"volume":941,"transactions":9,"vwap":931},"2026-04-17",-1.56,306000,{"date":943,"open":884,"high":884,"low":944,"close":945,"change":365,"percent_change":659,"volume":946,"transactions":9,"vwap":945},"2026-04-16",3.17,3.21,223300,{"date":948,"open":949,"high":336,"low":926,"close":884,"change":698,"percent_change":950,"volume":951,"transactions":9,"vwap":884},"2026-04-15",3.2,0.93,223900,{"date":953,"open":841,"high":338,"low":841,"close":945,"change":290,"percent_change":567,"volume":954,"transactions":9,"vwap":945},"2026-04-14",263900,{"date":956,"open":840,"high":888,"low":858,"close":841,"change":339,"percent_change":504,"volume":957,"transactions":9,"vwap":841},"2026-04-13",389900,{"date":959,"open":834,"high":922,"low":857,"close":840,"change":383,"percent_change":960,"volume":961,"transactions":9,"vwap":840},"2026-04-10",-3.27,250900,{"date":963,"open":856,"high":856,"low":827,"close":834,"change":146,"percent_change":964,"volume":965,"transactions":9,"vwap":834},"2026-04-09",-0.65,196700,{"date":967,"open":879,"high":926,"low":825,"close":841,"change":249,"percent_change":968,"volume":969,"transactions":9,"vwap":841},"2026-04-08",0.65,269900,{"date":971,"open":841,"high":841,"low":846,"close":834,"change":146,"percent_change":964,"volume":972,"transactions":9,"vwap":834},"2026-04-07",304400,{"date":974,"open":832,"high":878,"low":834,"close":841,"change":258,"percent_change":258,"volume":975,"transactions":9,"vwap":841},"2026-04-06",601400,{"date":977,"open":846,"high":839,"low":863,"close":841,"change":698,"percent_change":978,"volume":979,"transactions":9,"vwap":841},"2026-04-02",0.98,460800,{"date":981,"open":982,"high":922,"low":982,"close":825,"change":534,"percent_change":983,"volume":984,"transactions":9,"vwap":825},"2026-04-01",2.83,1.67,301200,{"date":986,"open":840,"high":867,"low":857,"close":838,"change":401,"percent_change":987,"volume":988,"transactions":9,"vwap":838},"2026-03-31",2.74,345500,{"date":990,"open":847,"high":847,"low":907,"close":857,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":857},"2026-03-30",-0.08,-2.67,403000,{"date":995,"open":88,"high":922,"low":869,"close":838,"change":437,"percent_change":996,"volume":997,"transactions":9,"vwap":838},"2026-03-27",-2.28,391000,{"date":999,"open":922,"high":833,"low":825,"close":832,"change":437,"percent_change":1000,"volume":1001,"transactions":9,"vwap":832},"2026-03-26",-2.23,238300,{"date":1003,"open":878,"high":926,"low":832,"close":879,"change":401,"percent_change":1004,"volume":1005,"transactions":9,"vwap":879},"2026-03-25",2.61,424600,{"date":1007,"open":949,"high":1008,"low":847,"close":834,"change":146,"percent_change":964,"volume":1009,"transactions":9,"vwap":834},"2026-03-24",3.26,1082500,{"date":1011,"open":841,"high":926,"low":825,"close":841,"change":290,"percent_change":726,"volume":1012,"transactions":9,"vwap":841},"2026-03-23",779800,{"date":1014,"open":899,"high":863,"low":1015,"close":858,"change":467,"percent_change":1016,"volume":1017,"transactions":9,"vwap":858},"2026-03-20",2.86,1.37,1215000,{"date":1019,"open":1020,"high":858,"low":1021,"close":899,"change":309,"percent_change":1022,"volume":1023,"transactions":9,"vwap":899},"2026-03-19",2.87,2.85,0.34,410300,{"date":1025,"open":895,"high":869,"low":1026,"close":907,"change":991,"percent_change":1027,"volume":1028,"transactions":9,"vwap":907},"2026-03-18",2.78,-2.68,754600,{"date":1030,"open":327,"high":1031,"low":869,"close":863,"change":543,"percent_change":1032,"volume":1033,"transactions":9,"vwap":863},"2026-03-17",3.45,-4.79,990000,{"date":1035,"open":895,"high":833,"low":895,"close":878,"change":764,"percent_change":1036,"volume":1037,"transactions":9,"vwap":878},"2026-03-16",5.39,429100,{"date":1039,"open":839,"high":833,"low":857,"close":869,"change":122,"percent_change":1040,"volume":1041,"transactions":9,"vwap":869},"2026-03-13",-3.88,646200,{"date":1043,"open":879,"high":926,"low":867,"close":856,"change":373,"percent_change":1044,"volume":1045,"transactions":9,"vwap":856},"2026-03-12",-2.83,454400,{"date":1047,"open":841,"high":945,"low":841,"close":926,"change":534,"percent_change":1048,"volume":1049,"transactions":9,"vwap":926},"2026-03-11",1.6,395700,{"date":1051,"open":833,"high":949,"low":839,"close":878,"change":437,"percent_change":1052,"volume":1053,"transactions":9,"vwap":878},"2026-03-10",-2.19,409700,{"date":1055,"open":833,"high":356,"low":839,"close":949,"change":309,"percent_change":1056,"volume":1057,"transactions":9,"vwap":949},"2026-03-09",0.31,435500,{"date":1059,"open":868,"high":945,"low":868,"close":851,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":851},"2026-03-06",0.2,6.69,648300,{"date":1064,"open":847,"high":88,"low":899,"close":847,"change":146,"percent_change":53,"volume":1065,"transactions":9,"vwap":847},"2026-03-05",468900,{"date":1067,"open":867,"high":841,"low":840,"close":846,"change":698,"percent_change":1068,"volume":1069,"transactions":9,"vwap":846},"2026-03-04",1.01,348300,{"date":1071,"open":1020,"high":832,"low":1015,"close":863,"change":249,"percent_change":1072,"volume":1073,"transactions":9,"vwap":863},"2026-03-03",0.68,493100,{"date":1075,"open":888,"high":944,"low":857,"close":840,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":840},"2026-03-02",-0.19,-6.03,817700,{"date":1080,"open":834,"high":338,"low":834,"close":833,"change":72,"percent_change":402,"volume":1081,"transactions":9,"vwap":833},"2026-02-27",580500,{"date":1083,"open":1084,"high":879,"low":1084,"close":841,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":841},"2026-02-26",2.51,0.28,10,1047700,{"date":1089,"open":1090,"high":1021,"low":1091,"close":1092,"change":146,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-02-25",2.82,2.77,2.8,-0.71,539700,{"date":1096,"open":1097,"high":982,"low":1097,"close":1090,"change":72,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1090},"2026-02-24",2.75,2.55,360000,{"date":1101,"open":1102,"high":1026,"low":330,"close":1097,"change":258,"percent_change":258,"volume":1103,"transactions":9,"vwap":1097},"2026-02-23",2.73,401300,{"date":1105,"open":1090,"high":1090,"low":1102,"close":1097,"change":991,"percent_change":1044,"volume":1106,"transactions":9,"vwap":1097},"2026-02-20",240400,{"date":1108,"open":1092,"high":1021,"low":1109,"close":982,"change":146,"percent_change":1110,"volume":1111,"transactions":9,"vwap":982},"2026-02-19",2.79,-0.7,381200,{"date":1113,"open":1114,"high":899,"low":1097,"close":1021,"change":228,"percent_change":390,"volume":1115,"transactions":9,"vwap":1021},"2026-02-18",2.76,302700,{"date":1117,"open":1102,"high":1109,"low":1118,"close":1097,"change":258,"percent_change":258,"volume":1119,"transactions":9,"vwap":1097},"2026-02-17",2.68,388000,{"date":1121,"open":1092,"high":1015,"low":1097,"close":1097,"change":475,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1097},"2026-02-13",-1.79,358500,{"date":1125,"open":982,"high":1015,"low":569,"close":1092,"change":146,"percent_change":1093,"volume":1126,"transactions":9,"vwap":1092},"2026-02-12",481600,{"date":1128,"open":982,"high":868,"low":987,"close":1090,"change":309,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1090},"2026-02-11",0.36,392300,{"date":1132,"open":1092,"high":907,"low":1091,"close":1133,"change":416,"percent_change":151,"volume":1134,"transactions":9,"vwap":1133},"2026-02-10",2.81,260300,{"date":1136,"open":903,"high":1137,"low":1138,"close":1090,"change":568,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1090},"2026-02-09",2.84,2.64,4.06,392100,{"date":1142,"open":1091,"high":1133,"low":903,"close":1143,"change":146,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-06",2.71,-0.73,453300,{"date":1147,"open":1148,"high":907,"low":903,"close":1102,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1102},"2026-02-05",2.89,-0.17,-5.86,872600,{"date":1153,"open":868,"high":895,"low":1015,"close":907,"change":467,"percent_change":1154,"volume":1155,"transactions":9,"vwap":907},"2026-02-04",1.4,401200,{"date":1157,"open":857,"high":846,"low":1092,"close":1015,"change":265,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1015},"2026-02-03",-2.05,506300,{"date":1161,"open":1026,"high":869,"low":569,"close":857,"change":290,"percent_change":1162,"volume":1163,"transactions":9,"vwap":857},"2026-02-02",4.66,792900,{"date":1165,"open":987,"high":1021,"low":1143,"close":1109,"change":258,"percent_change":258,"volume":1166,"transactions":9,"vwap":1109},"2026-01-30",468300,{"date":1168,"open":1143,"high":1133,"low":1169,"close":1109,"change":329,"percent_change":354,"volume":1170,"transactions":9,"vwap":1109},"2026-01-29",2.65,659800,{"date":1172,"open":1143,"high":1097,"low":330,"close":903,"change":365,"percent_change":1173,"volume":1174,"transactions":9,"vwap":903},"2026-01-28",-1.1,484200,{"date":1176,"open":903,"high":1109,"low":903,"close":1102,"change":249,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1102},"2026-01-27",0.74,436000,{"date":1180,"open":1143,"high":1114,"low":1138,"close":1143,"change":467,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1143},"2026-01-26",1.5,406600,{"date":1184,"open":1143,"high":1114,"low":1138,"close":330,"change":475,"percent_change":1185,"volume":1186,"transactions":9,"vwap":330},"2026-01-23",-1.84,474600,{"date":1188,"open":1109,"high":1133,"low":569,"close":569,"change":265,"percent_change":1189,"volume":1190,"transactions":9,"vwap":569},"2026-01-22",-2.16,450800,{"date":1192,"open":1004,"high":1133,"low":1004,"close":1026,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1026},"2026-01-21",0.19,7.34,795900,{"date":1197,"open":229,"high":1143,"low":1198,"close":1198,"change":383,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-01-20",2.59,-3.72,419400,{"date":1202,"open":987,"high":1114,"low":1203,"close":1203,"change":475,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-16",2.69,-1.82,313500,{"date":1207,"open":330,"high":1133,"low":330,"close":987,"change":467,"percent_change":1208,"volume":1209,"transactions":9,"vwap":987},"2026-01-15",1.48,750300,{"date":1211,"open":1212,"high":903,"low":1213,"close":903,"change":228,"percent_change":624,"volume":1214,"transactions":9,"vwap":903},"2026-01-14",2.6,2.57,438100,{"date":1216,"open":1203,"high":1203,"low":1098,"close":1212,"change":373,"percent_change":512,"volume":1217,"transactions":9,"vwap":1212},"2026-01-13",455000,{"date":1219,"open":1138,"high":1143,"low":1198,"close":1203,"change":596,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1203},"2026-01-12",2.28,854600,{"date":1223,"open":330,"high":1118,"low":229,"close":1224,"change":365,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-09",2.63,-1.13,213500,{"date":1228,"open":1229,"high":987,"low":1229,"close":1230,"change":750,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-08",2.49,2.66,5.98,1009100,{"date":1234,"open":1229,"high":1235,"low":1236,"close":1084,"change":698,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1084},"2026-01-07",2.52,2.43,1.21,650700,{"date":1240,"open":1084,"high":1084,"low":1241,"close":1242,"change":309,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-06",2.44,2.48,0.4,500500,{"date":1246,"open":1247,"high":1229,"low":1247,"close":1248,"change":329,"percent_change":445,"volume":1249,"transactions":9,"vwap":1248},"2026-01-05",2.38,2.47,672900,{"date":1251,"open":1236,"high":1252,"low":842,"close":1247,"change":21,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1247},"2026-01-02",2.46,-1.65,740300,{"date":1256,"open":1248,"high":1248,"low":1257,"close":1258,"change":475,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2025-12-31",2.37,2.42,-2.02,946600,{"date":1262,"open":1241,"high":1263,"low":1264,"close":1248,"change":467,"percent_change":801,"volume":1265,"transactions":9,"vwap":1248},"2025-12-30",2.5,2.4,699600,{"date":1267,"open":1258,"high":1252,"low":1258,"close":1236,"change":309,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1236},"2025-12-29",0.41,604600,{"date":1271,"open":1264,"high":1236,"low":1257,"close":1258,"change":416,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1258},"2025-12-26",-0.41,361700,{"date":1275,"open":1257,"high":1252,"low":1257,"close":1236,"change":596,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1236},"2025-12-24",2.53,379200,{"date":1279,"open":1264,"high":1236,"low":1280,"close":1257,"change":21,"percent_change":870,"volume":1281,"transactions":9,"vwap":1257},"2025-12-23",2.35,817300,{"date":1283,"open":1264,"high":1229,"low":1280,"close":1284,"change":249,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-12-22",2.41,0.84,911000,{"date":1288,"open":1241,"high":1242,"low":732,"close":1289,"change":265,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-19",2.39,-2.45,1532700,{"date":1293,"open":1248,"high":1276,"low":1241,"close":1294,"change":416,"percent_change":1272,"volume":1295,"transactions":9,"vwap":1294},"2025-12-18",2.45,477300,{"date":1297,"open":1258,"high":1263,"low":1258,"close":1252,"change":467,"percent_change":801,"volume":1298,"transactions":9,"vwap":1252},"2025-12-17",570600,{"date":1300,"open":1263,"high":1084,"low":1284,"close":1258,"change":991,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1258},"2025-12-16",-3.2,616000,{"date":1304,"open":1276,"high":1305,"low":1248,"close":1263,"change":309,"percent_change":1243,"volume":1306,"transactions":9,"vwap":1263},"2025-12-15",2.54,462000,{"date":1308,"open":1309,"high":1309,"low":1229,"close":1229,"change":991,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1229},"2025-12-12",2.58,-3.11,391600,{"date":1313,"open":1235,"high":1169,"low":1263,"close":1213,"change":249,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1213},"2025-12-11",0.78,822100,{"date":1317,"open":1294,"high":1198,"low":1258,"close":1098,"change":401,"percent_change":884,"volume":1318,"transactions":9,"vwap":1098},"2025-12-10",881800,{"date":1320,"open":1252,"high":1084,"low":1241,"close":1248,"change":309,"percent_change":1268,"volume":1321,"transactions":9,"vwap":1248},"2025-12-09",691700,{"date":1323,"open":1229,"high":1235,"low":1294,"close":1252,"change":365,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1252},"2025-12-08",-1.2,502600,{"date":1327,"open":1198,"high":1212,"low":1241,"close":1229,"change":991,"percent_change":1310,"volume":1328,"transactions":9,"vwap":1229},"2025-12-05",498800,{"date":1330,"open":1098,"high":1198,"low":1084,"close":1213,"change":249,"percent_change":1314,"volume":1331,"transactions":9,"vwap":1213},"2025-12-04",788600,{"date":1333,"open":1098,"high":1004,"low":1248,"close":1098,"change":534,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1098},"2025-12-03",2,1030900,{"date":1337,"open":1284,"high":1084,"low":1247,"close":1263,"change":329,"percent_change":16,"volume":1338,"transactions":9,"vwap":1263},"2025-12-02",659300,{"date":1340,"open":1257,"high":1252,"low":732,"close":1284,"change":698,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1284},"2025-12-01",1.26,541400,{"date":1344,"open":1264,"high":1294,"low":842,"close":1247,"change":258,"percent_change":258,"volume":1345,"transactions":9,"vwap":1247},"2025-11-28",183900,{"date":1347,"open":1236,"high":1252,"low":1348,"close":1247,"change":437,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1247},"2025-11-26",2.34,-2.86,645100,{"date":1352,"open":1236,"high":1248,"low":1348,"close":1294,"change":698,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1294},"2025-11-25",1.24,729500,{"date":1356,"open":1220,"high":1294,"low":1220,"close":1258,"change":750,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1258},"2025-11-24",6.61,1161900,{"date":1360,"open":1361,"high":842,"low":27,"close":402,"change":764,"percent_change":1362,"volume":1363,"transactions":9,"vwap":402},"2025-11-21",2.11,7.58,1874400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1361,"change":991,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1361},"2025-11-20",2.22,2.24,2.1,-3.65,1181100,{"date":1372,"open":1373,"high":1374,"low":1368,"close":210,"change":72,"percent_change":826,"volume":1375,"transactions":9,"vwap":210},"2025-11-19",2.12,2.21,1444300,{"date":1377,"open":402,"high":1348,"low":1368,"close":1373,"change":239,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1373},"2025-11-18",-5.78,887200,{"date":1381,"open":1382,"high":1280,"low":1383,"close":1383,"change":265,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-17",2.31,2.25,-2.6,784800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1382,"change":698,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1382},"2025-11-14",2.26,2.32,2.2,1.32,1046400,{"date":1394,"open":1248,"high":1229,"low":402,"close":1220,"change":1076,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1220},"2025-11-13",-7.69,738200,{"date":1398,"open":1236,"high":1229,"low":1236,"close":1248,"change":309,"percent_change":1268,"volume":1399,"transactions":9,"vwap":1248},"2025-11-12",564300,{"date":1401,"open":1389,"high":1084,"low":1382,"close":1252,"change":290,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1252},"2025-11-11",5.58,522300,{"date":1405,"open":1264,"high":1241,"low":1382,"close":842,"change":437,"percent_change":1406,"volume":1407,"transactions":9,"vwap":842},"2025-11-10",-2.92,1093900,{"date":1409,"open":1289,"high":1236,"low":732,"close":1264,"change":258,"percent_change":258,"volume":1410,"transactions":9,"vwap":1264},"2025-11-07",474400,{"date":1412,"open":1252,"high":1248,"low":1413,"close":1264,"change":1149,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1264},"2025-11-06",2.3,-6.61,850600,{"date":1417,"open":1213,"high":1004,"low":1276,"close":1213,"change":258,"percent_change":258,"volume":1418,"transactions":9,"vwap":1213},"2025-11-05",444200,{"date":1420,"open":1169,"high":569,"low":1421,"close":1213,"change":383,"percent_change":1422,"volume":1244,"transactions":9,"vwap":1213},"2025-11-04",2.56,-3.75,{"date":1424,"open":987,"high":1097,"low":1169,"close":330,"change":437,"percent_change":1425,"volume":1426,"transactions":9,"vwap":330},"2025-11-03",-2.55,335500,{"date":1428,"open":1203,"high":1114,"low":330,"close":987,"change":467,"percent_change":1208,"volume":1429,"transactions":9,"vwap":987},"2025-10-31",573400,{"date":1431,"open":1026,"high":1092,"low":1118,"close":903,"change":373,"percent_change":1432,"volume":1433,"transactions":9,"vwap":903},"2025-10-30",-3.23,381300,{"date":1435,"open":1020,"high":868,"low":1109,"close":1109,"change":991,"percent_change":384,"volume":1436,"transactions":9,"vwap":1109},"2025-10-29",586800,{"date":1438,"open":907,"high":857,"low":1015,"close":1020,"change":146,"percent_change":168,"volume":1439,"transactions":9,"vwap":1020},"2025-10-28",434500,{"date":1441,"open":840,"high":838,"low":1148,"close":1148,"change":437,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1148},"2025-10-27",-2.36,539800,{"date":1445,"open":868,"high":863,"low":1020,"close":840,"change":401,"percent_change":1026,"volume":1446,"transactions":9,"vwap":840},"2025-10-24",511500,{"date":1448,"open":1020,"high":840,"low":1015,"close":868,"change":309,"percent_change":1449,"volume":1450,"transactions":9,"vwap":868},"2025-10-23",0.35,353900,{"date":1452,"open":869,"high":847,"low":1015,"close":1020,"change":383,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1020},"2025-10-22",-3.37,731400,{"date":1456,"open":88,"high":834,"low":895,"close":869,"change":437,"percent_change":1457,"volume":1458,"transactions":9,"vwap":869},"2025-10-21",-2.3,613600,{"date":1460,"open":832,"high":856,"low":867,"close":88,"change":249,"percent_change":1461,"volume":1462,"transactions":9,"vwap":88},"2025-10-20",0.66,525500,{"date":1464,"open":825,"high":839,"low":846,"close":867,"change":21,"percent_change":874,"volume":1465,"transactions":9,"vwap":867},"2025-10-17",510300,{"date":1467,"open":841,"high":879,"low":846,"close":834,"change":258,"percent_change":258,"volume":1468,"transactions":9,"vwap":834},"2025-10-16",391200,{"date":1470,"open":856,"high":878,"low":867,"close":834,"change":309,"percent_change":814,"volume":1471,"transactions":9,"vwap":834},"2025-10-15",520800,{"date":1473,"open":863,"high":832,"low":840,"close":825,"change":467,"percent_change":1474,"volume":1475,"transactions":9,"vwap":825},"2025-10-14",1.33,324300,{"date":1477,"open":863,"high":88,"low":895,"close":846,"change":596,"percent_change":1478,"volume":1479,"transactions":9,"vwap":846},"2025-10-13",2.03,540600,{"date":1481,"open":888,"high":878,"low":858,"close":858,"change":1149,"percent_change":1482,"volume":1483,"transactions":9,"vwap":858},"2025-10-10",-5.45,573900,{"date":1485,"open":336,"high":1008,"low":922,"close":888,"change":122,"percent_change":1486,"volume":1487,"transactions":9,"vwap":888},"2025-10-09",-3.7,320700,{"date":1489,"open":851,"high":819,"low":878,"close":884,"change":401,"percent_change":1276,"volume":1490,"transactions":9,"vwap":884},"2025-10-08",290600,{"date":1492,"open":338,"high":338,"low":878,"close":931,"change":21,"percent_change":789,"volume":1493,"transactions":9,"vwap":931},"2025-10-07",409600,{"date":1495,"open":356,"high":1008,"low":879,"close":949,"change":249,"percent_change":1496,"volume":1497,"transactions":9,"vwap":949},"2025-10-06",0.63,348500,{"date":1499,"open":879,"high":338,"low":879,"close":926,"change":534,"percent_change":1048,"volume":1500,"transactions":9,"vwap":926},"2025-10-03",281400,{"date":1502,"open":833,"high":833,"low":922,"close":878,"change":146,"percent_change":1503,"volume":1504,"transactions":9,"vwap":878},"2025-10-02",-0.63,298500,{"date":1506,"open":949,"high":336,"low":839,"close":833,"change":265,"percent_change":1507,"volume":1508,"transactions":9,"vwap":833},"2025-10-01",-1.87,578800,{"date":1510,"open":944,"high":945,"low":879,"close":945,"change":698,"percent_change":676,"volume":1511,"transactions":9,"vwap":945},"2025-09-30",486500,{"date":1513,"open":945,"high":945,"low":856,"close":926,"change":146,"percent_change":1514,"volume":1515,"transactions":9,"vwap":926},"2025-09-29",-0.62,674800,{"date":1517,"open":851,"high":338,"low":833,"close":949,"change":309,"percent_change":1056,"volume":1518,"transactions":9,"vwap":949},"2025-09-26",721800,{"date":1520,"open":945,"high":346,"low":833,"close":851,"change":21,"percent_change":588,"volume":1521,"transactions":9,"vwap":851},"2025-09-25",615400,{"date":1523,"open":819,"high":1524,"low":338,"close":356,"change":475,"percent_change":1525,"volume":1526,"transactions":9,"vwap":356},"2025-09-24",3.32,-1.52,623100,{"date":1528,"open":1529,"high":363,"low":336,"close":346,"change":21,"percent_change":1324,"volume":1530,"transactions":9,"vwap":346},"2025-09-23",3.31,446700,{"date":1532,"open":363,"high":1533,"low":1529,"close":1524,"change":265,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1524},"2025-09-22",3.42,-1.78,499500,{"date":1537,"open":1529,"high":363,"low":1008,"close":337,"change":401,"percent_change":1258,"volume":1538,"transactions":9,"vwap":337},"2025-09-19",1078900,{"date":1540,"open":1524,"high":327,"low":346,"close":826,"change":309,"percent_change":280,"volume":1541,"transactions":9,"vwap":826},"2025-09-18",445400,{"date":1543,"open":356,"high":1544,"low":338,"close":819,"change":72,"percent_change":772,"volume":1545,"transactions":9,"vwap":819},"2025-09-17",3.4,425300,{"date":1547,"open":356,"high":826,"low":931,"close":338,"change":416,"percent_change":1548,"volume":1549,"transactions":9,"vwap":338},"2025-09-16",-0.31,715700,{"date":1551,"open":1529,"high":1552,"low":945,"close":356,"change":991,"percent_change":1553,"volume":1554,"transactions":9,"vwap":356},"2025-09-15",3.34,-2.42,430200,{"date":1556,"open":354,"high":325,"low":819,"close":1529,"change":416,"percent_change":102,"volume":1557,"transactions":9,"vwap":1529},"2025-09-12",275300,{"date":1559,"open":346,"high":327,"low":346,"close":1524,"change":596,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1524},"2025-09-11",1.84,401800,{"date":1563,"open":364,"high":363,"low":336,"close":1008,"change":373,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1008},"2025-09-10",-2.69,272300,{"date":1567,"open":1552,"high":337,"low":1008,"close":327,"change":228,"percent_change":841,"volume":1568,"transactions":9,"vwap":327},"2025-09-09",470500,{"date":1570,"open":945,"high":345,"low":833,"close":336,"change":249,"percent_change":348,"volume":1571,"transactions":9,"vwap":336},"2025-09-08",294300,{"date":1573,"open":851,"high":1008,"low":851,"close":356,"change":401,"percent_change":1305,"volume":1574,"transactions":9,"vwap":356},"2025-09-05",259800,{"date":1576,"open":878,"high":945,"low":888,"close":833,"change":309,"percent_change":820,"volume":1577,"transactions":9,"vwap":833},"2025-09-04",458000,{"date":1579,"open":354,"high":1552,"low":878,"close":879,"change":39,"percent_change":1580,"volume":1581,"transactions":9,"vwap":879},"2025-09-03",-6.55,559700,{"date":1583,"open":345,"high":328,"low":1008,"close":364,"change":534,"percent_change":1584,"volume":1585,"transactions":9,"vwap":364},"2025-09-02",1.51,1100900,{"date":1587,"open":1529,"high":364,"low":346,"close":1529,"change":249,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1529},"2025-08-29",0.61,747300,{"date":1591,"open":1552,"high":327,"low":336,"close":819,"change":475,"percent_change":266,"volume":1592,"transactions":9,"vwap":819},"2025-08-28",597800,{"date":1594,"open":318,"high":308,"low":354,"close":1552,"change":705,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1552},"2025-08-27",-4.02,899000,{"date":1598,"open":926,"high":1599,"low":878,"close":318,"change":1022,"percent_change":1600,"volume":1601,"transactions":9,"vwap":318},"2025-08-26",3.5,10.83,1456900,{"date":1603,"open":838,"high":949,"low":1148,"close":879,"change":460,"percent_change":1604,"volume":1605,"transactions":9,"vwap":879},"2025-08-25",4.67,1544900,{"date":1607,"open":1015,"high":846,"low":1021,"close":838,"change":460,"percent_change":1608,"volume":1609,"transactions":9,"vwap":838},"2025-08-22",4.9,369900,{"date":1611,"open":1020,"high":857,"low":1021,"close":1015,"change":21,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1015},"2025-08-21",-1.38,254200,{"date":1615,"open":1090,"high":914,"low":1026,"close":907,"change":228,"percent_change":287,"volume":1616,"transactions":9,"vwap":907},"2025-08-20",665600,{"date":1618,"open":1092,"high":982,"low":1114,"close":1092,"change":258,"percent_change":258,"volume":1619,"transactions":9,"vwap":1092},"2025-08-19",476600,{"date":1621,"open":1091,"high":1015,"low":1091,"close":1092,"change":467,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1092},"2025-08-18",1.45,235300,{"date":1625,"open":1109,"high":1090,"low":1114,"close":1114,"change":416,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1114},"2025-08-15",-0.36,344100,{"date":1629,"open":1090,"high":868,"low":987,"close":1091,"change":991,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1091},"2025-08-14",-2.81,398600,{"date":1633,"open":1137,"high":840,"low":982,"close":1021,"change":534,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1021},"2025-08-13",1.79,456000,{"date":1637,"open":1133,"high":907,"low":1097,"close":1092,"change":309,"percent_change":1129,"volume":1638,"transactions":9,"vwap":1092},"2025-08-12",518100,{"date":1640,"open":1133,"high":1021,"low":1114,"close":1109,"change":309,"percent_change":1129,"volume":1641,"transactions":9,"vwap":1109},"2025-08-11",295200,{"date":1643,"open":569,"high":1109,"low":1230,"close":1026,"change":698,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1026},"2025-08-08",1.09,547600,{"date":1647,"open":1021,"high":1015,"low":987,"close":1097,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1097},"2025-08-07",-0.11,-3.85,510000,{"date":1652,"open":1092,"high":949,"low":987,"close":1015,"change":618,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1015},"2025-08-06",-8.33,1148700,{"date":1656,"open":839,"high":931,"low":834,"close":888,"change":258,"percent_change":258,"volume":1657,"transactions":9,"vwap":888},"2025-08-05",421600,{"date":1659,"open":838,"high":833,"low":838,"close":888,"change":568,"percent_change":291,"volume":1660,"transactions":9,"vwap":888},"2025-08-04",579300,{"date":1662,"open":833,"high":833,"low":838,"close":846,"change":1149,"percent_change":1663,"volume":1664,"transactions":9,"vwap":846},"2025-08-01",-5.35,928300,{"date":1666,"open":931,"high":1008,"low":833,"close":926,"change":416,"percent_change":1548,"volume":1667,"transactions":9,"vwap":926},"2025-07-31",598500,{"date":1669,"open":1008,"high":819,"low":944,"close":851,"change":991,"percent_change":1290,"volume":1670,"transactions":9,"vwap":851},"2025-07-30",564100,{"date":1672,"open":337,"high":1673,"low":356,"close":345,"change":991,"percent_change":1674,"volume":1675,"transactions":9,"vwap":345},"2025-07-29",3.43,-2.39,284900,{"date":1677,"open":337,"high":1673,"low":354,"close":327,"change":416,"percent_change":102,"volume":1678,"transactions":9,"vwap":327},"2025-07-28",483000,{"date":1680,"open":1552,"high":363,"low":826,"close":364,"change":467,"percent_change":1681,"volume":1682,"transactions":9,"vwap":364},"2025-07-25",1.2,271000,{"date":1684,"open":346,"high":1552,"low":336,"close":1524,"change":249,"percent_change":1588,"volume":1685,"transactions":9,"vwap":1524},"2025-07-24",387400,{"date":1687,"open":297,"high":1688,"low":826,"close":826,"change":543,"percent_change":1689,"volume":1023,"transactions":9,"vwap":826},"2025-07-23",3.51,-4.35,{"date":1691,"open":819,"high":316,"low":346,"close":1031,"change":1060,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1031},"2025-07-22",6.15,702200,{"date":1695,"open":1008,"high":354,"low":356,"close":336,"change":534,"percent_change":1696,"volume":1697,"transactions":9,"vwap":336},"2025-07-21",1.56,538900,{"date":1699,"open":1529,"high":1529,"low":922,"close":949,"change":991,"percent_change":424,"volume":1700,"transactions":9,"vwap":949},"2025-07-18",1385200,{"date":1702,"open":926,"high":1529,"low":878,"close":346,"change":329,"percent_change":1090,"volume":1703,"transactions":9,"vwap":346},"2025-07-17",702800,{"date":1705,"open":833,"high":949,"low":834,"close":851,"change":401,"percent_change":1213,"volume":1706,"transactions":9,"vwap":851},"2025-07-16",558200,{"date":1708,"open":922,"high":931,"low":825,"close":922,"change":467,"percent_change":1709,"volume":1710,"transactions":9,"vwap":922},"2025-07-15",1.3,1084900,{"date":1712,"open":856,"high":238,"low":846,"close":832,"change":365,"percent_change":1713,"volume":1714,"transactions":9,"vwap":832},"2025-07-14",-0.97,3014400,{"date":1716,"open":834,"high":931,"low":88,"close":839,"change":534,"percent_change":1717,"volume":1718,"transactions":9,"vwap":839},"2025-07-11",1.64,682000,{"date":1720,"open":838,"high":888,"low":838,"close":825,"change":249,"percent_change":1461,"volume":1721,"transactions":9,"vwap":825},"2025-07-10",716000,{"date":1723,"open":834,"high":878,"low":846,"close":827,"change":416,"percent_change":1724,"volume":1725,"transactions":9,"vwap":827},"2025-07-09",-0.33,482300,{"date":1727,"open":825,"high":839,"low":867,"close":88,"change":416,"percent_change":1724,"volume":1728,"transactions":9,"vwap":88},"2025-07-08",637900,{"date":1730,"open":856,"high":879,"low":825,"close":825,"change":365,"percent_change":1713,"volume":1731,"transactions":9,"vwap":825},"2025-07-07",559100,{"date":1733,"open":834,"high":931,"low":834,"close":841,"change":249,"percent_change":968,"volume":1734,"transactions":9,"vwap":841},"2025-07-03",304100,{"date":1736,"open":88,"high":922,"low":838,"close":834,"change":534,"percent_change":1737,"volume":979,"transactions":9,"vwap":834},"2025-07-02",1.66,{"date":1739,"open":840,"high":922,"low":857,"close":846,"change":309,"percent_change":814,"volume":1740,"transactions":9,"vwap":846},"2025-07-01",701600,{"date":1742,"open":867,"high":825,"low":863,"close":838,"change":416,"percent_change":1724,"volume":1743,"transactions":9,"vwap":838},"2025-06-30",503200,{"date":1745,"open":867,"high":841,"low":863,"close":846,"change":416,"percent_change":1724,"volume":1746,"transactions":9,"vwap":846},"2025-06-27",914500,{"date":1748,"open":1148,"high":827,"low":1021,"close":867,"change":750,"percent_change":1749,"volume":1750,"transactions":9,"vwap":867},"2025-06-26",5.23,798100,{"date":1752,"open":863,"high":827,"low":1020,"close":1020,"change":239,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1020},"2025-06-25",-4.33,1601200,{"date":1756,"open":832,"high":856,"low":914,"close":838,"change":365,"percent_change":1757,"volume":1758,"transactions":9,"vwap":838},"2025-06-24",-0.99,685100,{"date":1760,"open":838,"high":834,"low":863,"close":827,"change":698,"percent_change":175,"volume":1761,"transactions":9,"vwap":827},"2025-06-23",460000,{"date":1763,"open":857,"high":867,"low":868,"close":838,"change":339,"percent_change":560,"volume":1764,"transactions":9,"vwap":838},"2025-06-20",848400,{"date":1766,"open":1109,"high":899,"low":1026,"close":868,"change":72,"percent_change":1229,"volume":1767,"transactions":9,"vwap":868},"2025-06-18",847900,{"date":1769,"open":1021,"high":838,"low":1133,"close":1133,"change":437,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1133},"2025-06-17",-2.43,1237300,{"date":1773,"open":840,"high":827,"low":1020,"close":868,"change":437,"percent_change":1774,"volume":1775,"transactions":9,"vwap":868},"2025-06-16",-2.37,1166100,{"date":1777,"open":1020,"high":846,"low":1137,"close":858,"change":249,"percent_change":1072,"volume":1778,"transactions":9,"vwap":858},"2025-06-13",840700,{"date":1780,"open":899,"high":847,"low":1020,"close":914,"change":309,"percent_change":1022,"volume":1781,"transactions":9,"vwap":914},"2025-06-12",771200,{"date":1783,"open":838,"high":834,"low":1148,"close":857,"change":437,"percent_change":1784,"volume":1785,"transactions":9,"vwap":857},"2025-06-11",-2.34,511600,{"date":1787,"open":868,"high":867,"low":1015,"close":847,"change":290,"percent_change":744,"volume":1221,"transactions":9,"vwap":847},"2025-06-10",{"date":1789,"open":899,"high":895,"low":1021,"close":1015,"change":365,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1015},"2025-06-09",-1.04,396600,{"date":1793,"open":868,"high":840,"low":1021,"close":1148,"change":401,"percent_change":1021,"volume":1794,"transactions":9,"vwap":1148},"2025-06-06",968500,{"date":1796,"open":907,"high":907,"low":1092,"close":1133,"change":373,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1133},"2025-06-05",-3.1,707500,{"date":1800,"open":840,"high":867,"low":907,"close":907,"change":265,"percent_change":1801,"volume":1802,"transactions":9,"vwap":907},"2025-06-04",-2.03,572700,{"date":1804,"open":1021,"high":869,"low":1137,"close":840,"change":568,"percent_change":18,"volume":1805,"transactions":9,"vwap":840},"2025-06-03",660700,{"date":1807,"open":1021,"high":907,"low":1092,"close":1021,"change":365,"percent_change":1790,"volume":822,"transactions":9,"vwap":1021},"2025-06-02",{"date":1809,"open":982,"high":846,"low":1092,"close":868,"change":467,"percent_change":1810,"volume":1811,"transactions":9,"vwap":868},"2025-05-30",1.41,1097900,{"date":1813,"open":1091,"high":1015,"low":1143,"close":1137,"change":72,"percent_change":1276,"volume":1814,"transactions":9,"vwap":1137},"2025-05-29",561500,{"date":1816,"open":1114,"high":1090,"low":569,"close":1091,"change":258,"percent_change":258,"volume":1817,"transactions":9,"vwap":1091},"2025-05-28",700400,{"date":1819,"open":1213,"high":1109,"low":1305,"close":1091,"change":805,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1091},"2025-05-27",9.92,1458300,{"date":1823,"open":1229,"high":1213,"low":1248,"close":1235,"change":475,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1235},"2025-05-23",-1.95,700300,{"date":1827,"open":1098,"high":1138,"low":1263,"close":1213,"change":249,"percent_change":1314,"volume":1828,"transactions":9,"vwap":1213},"2025-05-22",632700,{"date":1830,"open":1026,"high":1109,"low":1084,"close":1098,"change":163,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1098},"2025-05-21",-8.93,735100,{"date":1834,"open":1224,"high":1090,"low":229,"close":1092,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1092},"2025-05-20",0.17,6.46,848900,{"date":1839,"open":1258,"high":1230,"low":1264,"close":1224,"change":1060,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1224},"2025-05-19",8.23,1520700,{"date":1843,"open":1252,"high":1084,"low":1284,"close":1236,"change":365,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1236},"2025-05-16",-1.22,677500,{"date":1847,"open":1248,"high":1242,"low":732,"close":1252,"change":365,"percent_change":1324,"volume":1848,"transactions":9,"vwap":1252},"2025-05-15",787200,{"date":1850,"open":903,"high":1102,"low":1242,"close":1229,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1229},"2025-05-14",-0.16,-6.04,828600,{"date":1855,"open":1118,"high":569,"low":1138,"close":1169,"change":146,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1169},"2025-05-13",-0.75,457200,{"date":1859,"open":1098,"high":1114,"low":1098,"close":330,"change":764,"percent_change":1860,"volume":1861,"transactions":9,"vwap":330},"2025-05-12",6.37,721100,{"date":1863,"open":1213,"high":1004,"low":1263,"close":1084,"change":373,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1084},"2025-05-09",-3.46,675300,{"date":1867,"open":1203,"high":1102,"low":1258,"close":1212,"change":1076,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1212},"2025-05-08",-6.81,1063800,{"date":1871,"open":1133,"high":1090,"low":1114,"close":1109,"change":416,"percent_change":1626,"volume":1872,"transactions":9,"vwap":1109},"2025-05-07",543300,{"date":1874,"open":1137,"high":1015,"low":1026,"close":1092,"change":475,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1092},"2025-05-06",-1.75,316500,{"date":1878,"open":895,"high":858,"low":982,"close":1021,"change":239,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1021},"2025-05-05",-4.36,432100,{"date":1882,"open":840,"high":88,"low":858,"close":863,"change":467,"percent_change":1883,"volume":1884,"transactions":9,"vwap":863},"2025-05-02",1.36,231600,{"date":1886,"open":863,"high":88,"low":899,"close":895,"change":475,"percent_change":410,"volume":1887,"transactions":9,"vwap":895},"2025-05-01",233400,{"date":1889,"open":846,"high":867,"low":869,"close":847,"change":437,"percent_change":1890,"volume":1891,"transactions":9,"vwap":847},"2025-04-30",-2.29,352400,{"date":1893,"open":827,"high":841,"low":867,"close":834,"change":249,"percent_change":1461,"volume":1894,"transactions":9,"vwap":834},"2025-04-29",277800,{"date":1896,"open":838,"high":856,"low":863,"close":88,"change":534,"percent_change":983,"volume":1897,"transactions":9,"vwap":88},"2025-04-28",366200,{"date":181,"open":846,"high":846,"low":858,"close":847,"change":146,"percent_change":53,"volume":1899,"transactions":9,"vwap":847},329100]