[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NNVC":3,"homepage-market-summary":30,"stock-historical-NNVC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NNVC","2026-10-06",{"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},"NanoViricides Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Nanoviricides Inc is a nano-biopharmaceutical company that is engaged in discovering, developing, and commercializing therapeutics to advance the care of patients suffering from life-threatening viral infections. The company is engaged in the application of nanomedicine technologies to the complex issues of viral diseases. It focuses its research and clinical programs on specific antiviral therapeutics and is seeking to add to its existing portfolio of products through its internal discovery and clinical development programs and through in-licensing. The Company's platform is based on host-mimicry and thereby has uniquely enabled the development of broad-spectrum antiviral drugs that the viruses would be unable to escape, a critical unmet need in antiviral therapeutics.","7","Shelton, CT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.4,1.45,1.48,1.36,-0.05,-3.45,301315.346572,1405,1.4045,2.23,0.85000002,492471.44377688045,39.9,5267,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},399689,145886532.387997,3.7,"2025-04-24",[183,184,194,205,214,221,230,239,246,255,265,275,284,291,298,308,317,326,334,341,349,356,366,374,382,390,398,405,411,419,425,433,439,446,454,460,467,474,481,487,493,499,505,512,520,527,535,541,547,554,563,569,576,582,589,598,604,609,617,622,628,633,638,642,647,652,656,660,664,668,672,676,680,684,688,692,696,700,704,709,713,716,720,723,727,732,736,740,744,749,754,760,765,770,775,779,782,786,790,795,800,804,808,812,817,821,824,828,832,836,840,844,847,851,854,858,862,866,870,876,880,884,887,892,897,902,905,909,914,921,928,933,937,941,944,947,951,954,958,962,966,969,973,976,979,985,989,993,997,1001,1005,1009,1013,1017,1021,1025,1029,1033,1037,1041,1045,1049,1053,1057,1060,1064,1069,1074,1078,1082,1086,1089,1093,1097,1101,1105,1109,1112,1116,1120,1124,1127,1131,1135,1139,1143,1147,1151,1154,1158,1162,1166,1170,1174,1178,1181,1185,1189,1192,1196,1199,1203,1207,1211,1215,1219,1223,1227,1231,1235,1239,1242,1246,1250,1254,1258,1262,1266,1270,1274,1278,1282,1286,1289,1293,1297,1300,1304,1310,1315,1320,1328,1334,1339,1343,1348,1352,1356,1361,1365,1368,1372,1375,1379,1383,1387,1390,1393,1396,1399,1403,1407,1411,1415,1418,1421,1424,1427,1430,1433,1437,1440,1444,1448,1451,1454,1457,1460,1463,1466,1470,1473,1477,1481,1484,1488,1492,1495,1498,1502,1506,1510,1514,1517,1521,1524,1528,1531,1534,1538,1541,1545,1548,1552,1556,1559,1562,1565,1568,1573,1576,1579,1583,1586,1589,1593,1597,1601,1605,1609,1614,1617,1620,1624,1627,1630,1633,1636,1639,1642,1644,1648,1652,1655,1659,1662,1666,1669,1674,1678,1681,1684,1688,1691,1695,1699,1703,1707,1711,1714,1717,1720,1724,1728,1733,1736,1739,1742,1746,1750,1754,1758,1762,1765,1769,1773,1777,1780,1783,1787,1790,1793,1796,1800,1803],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",1.29,1.5,1.2815,0.17,13.28,708539.694644,2767,1.4195,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.25,1.295,1.23,1.28,0.02,1.59,239612.780762,1461,1.2674,{"date":206,"open":207,"high":207,"low":196,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1.3,1.26,-0.04,-3.08,205156.33584,1074,1.2749,{"date":215,"open":19,"high":216,"low":208,"close":207,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",1.4143,0,426614.476712,1638,1.2925,{"date":222,"open":223,"high":224,"low":199,"close":207,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",1.52,1.56,-0.2,-13.33,968234.589609,4139,1.3806,{"date":231,"open":232,"high":233,"low":16,"close":187,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",1.44,1.53,0.06,4.17,638590.798051,2925,1.4722,{"date":240,"open":232,"high":241,"low":242,"close":232,"change":217,"percent_change":217,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.49,1.43,413371.156528,1344,1.4643,{"date":247,"open":187,"high":248,"low":249,"close":232,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",1.55,1.415,-0.07,-4.64,465656.38399,2430,1.4613,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",1.62,1.6439,1.51,-0.02,-1.31,316672.210294,1490,1.5659,{"date":266,"open":267,"high":268,"low":269,"close":233,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",1.7,1.765,1.515,-0.16,-9.47,1289554.526698,5255,1.6583,{"date":276,"open":187,"high":277,"low":241,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",1.78,1.69,0.27,19.01,1689436.501699,6973,1.6889,{"date":285,"open":16,"high":286,"low":19,"close":287,"change":200,"percent_change":242,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.475,1.42,696911.493788,2425,1.4241,{"date":292,"open":207,"high":287,"low":196,"close":16,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.2,16.67,1460326.742486,4505,1.3636,{"date":299,"open":300,"high":301,"low":302,"close":117,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",1.08,1.22,1.0622,0.15,14.29,1308971.490066,3819,1.1577,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":217,"percent_change":217,"volume":314,"transactions":315,"vwap":316},"2026-09-15",1.07,1.1104,0.995,1.05,749114.116758,2444,1.0477,{"date":318,"open":310,"high":319,"low":320,"close":313,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",1.12,1.0258,0.03,2.94,650045.743368,2951,1.0627,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":217,"percent_change":217,"volume":331,"transactions":332,"vwap":333},"2026-09-11",1.02,1.04,0.9999,286637.49378,878,1.0109,{"date":335,"open":313,"high":313,"low":336,"close":328,"change":260,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",1.0012,-1.92,583317.362204,2192,1.0284,{"date":342,"open":300,"high":343,"low":344,"close":329,"change":209,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",1.11,1.03,-3.7,419053.5009,1983,1.0777,{"date":350,"open":343,"high":351,"low":300,"close":300,"change":209,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",1.13,-3.57,265047.818529,1150,1.1135,{"date":357,"open":358,"high":359,"low":360,"close":319,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",1.15,1.17,1.1,-0.03,-2.61,489457.293087,2239,1.1308,{"date":367,"open":358,"high":368,"low":369,"close":358,"change":260,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",1.1899,1.14,-1.71,307013.490402,916,1.1587,{"date":375,"open":376,"high":199,"low":377,"close":359,"change":209,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",1.24,1.16,-3.31,500167.846035,2034,1.2075,{"date":383,"open":376,"high":384,"low":385,"close":385,"change":209,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",1.2506,1.21,-3.2,204022.967028,758,1.2288,{"date":391,"open":186,"high":392,"low":376,"close":196,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",1.33,0.01,0.81,399355.17825,1439,1.2841,{"date":399,"open":208,"high":400,"low":301,"close":376,"change":209,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",1.2761,-3.12,189219.2748,1047,1.2447,{"date":406,"open":407,"high":186,"low":208,"close":199,"change":217,"percent_change":217,"volume":408,"transactions":409,"vwap":410},"2026-08-27",1.27,239485.8218,754,1.2732,{"date":412,"open":186,"high":413,"low":407,"close":199,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",1.32,-0.01,-0.78,180804.001157,1059,1.2859,{"date":420,"open":199,"high":392,"low":199,"close":186,"change":200,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.57,237783.697238,972,1.3093,{"date":426,"open":427,"high":427,"low":208,"close":407,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.31,-0.06,-4.51,252443.892996,1055,1.2845,{"date":434,"open":392,"high":435,"low":427,"close":392,"change":200,"percent_change":233,"volume":436,"transactions":437,"vwap":438},"2026-08-21",1.39,250258.315573,1267,1.351,{"date":440,"open":392,"high":441,"low":207,"close":427,"change":361,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1.37,-2.24,200949.023246,1245,1.3223,{"date":447,"open":448,"high":435,"low":449,"close":449,"change":414,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",1.35,1.34,-0.74,325801.78305,1640,1.3637,{"date":455,"open":448,"high":456,"low":413,"close":448,"change":414,"percent_change":450,"volume":457,"transactions":458,"vwap":459},"2026-08-18",1.375,260215.244133,1824,1.336,{"date":461,"open":448,"high":462,"low":448,"close":19,"change":260,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",1.41,-1.45,332230.5464,1520,1.3713,{"date":468,"open":441,"high":16,"low":448,"close":469,"change":200,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",1.38,1.47,204378.295273,1628,1.3693,{"date":475,"open":469,"high":476,"low":449,"close":19,"change":414,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",1.3999,-0.73,186872.464247,1116,1.3612,{"date":482,"open":462,"high":242,"low":483,"close":441,"change":393,"percent_change":88,"volume":484,"transactions":485,"vwap":486},"2026-08-12",1.345,239575.541569,2176,1.374,{"date":488,"open":435,"high":249,"low":449,"close":19,"change":209,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",-2.86,247003.267263,1466,1.3646,{"date":494,"open":427,"high":259,"low":427,"close":16,"change":260,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",-1.41,795213.401407,5364,1.4321,{"date":500,"open":287,"high":17,"low":501,"close":287,"change":200,"percent_change":242,"volume":502,"transactions":503,"vwap":504},"2026-08-07",1.385,118187.130874,915,1.4115,{"date":506,"open":16,"high":17,"low":507,"close":16,"change":361,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",1.365,-2.1,230699.370807,1421,1.4068,{"date":513,"open":259,"high":514,"low":242,"close":242,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",1.525,-0.09,-5.92,172530.014887,1015,1.4798,{"date":521,"open":522,"high":224,"low":187,"close":223,"change":361,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",1.54,-1.94,287500.884166,2300,1.5212,{"date":528,"open":529,"high":530,"low":259,"close":248,"change":321,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",1.64,1.67,1.97,505220.077191,3735,1.5956,{"date":536,"open":223,"high":537,"low":259,"close":223,"change":361,"percent_change":523,"volume":538,"transactions":539,"vwap":540},"2026-07-31",1.6,130440.57854,1081,1.5306,{"date":542,"open":233,"high":201,"low":233,"close":248,"change":393,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-30",0.65,167941.712578,1247,1.5534,{"date":548,"open":257,"high":549,"low":223,"close":522,"change":250,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-29",1.6242,-4.35,162895.502694,1451,1.5652,{"date":555,"open":17,"high":556,"low":17,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",1.65,1.61,0.07,4.55,620161.76559,3579,1.5857,{"date":564,"open":259,"high":556,"low":259,"close":522,"change":234,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-27",4.05,466923.717494,2881,1.5865,{"date":570,"open":187,"high":571,"low":470,"close":18,"change":20,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",1.58,-3.27,305286.786011,2360,1.4985,{"date":577,"open":233,"high":557,"low":259,"close":233,"change":393,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",0.66,313472.847908,2784,1.5541,{"date":583,"open":522,"high":537,"low":18,"close":223,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-22",-0.08,-5,595340.57848,3366,1.536,{"date":590,"open":591,"high":592,"low":537,"close":537,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",1.75,1.79,-0.15,-8.57,353412.3757,2614,1.6557,{"date":599,"open":592,"high":600,"low":267,"close":591,"change":217,"percent_change":217,"volume":601,"transactions":602,"vwap":603},"2026-07-20",1.84,432087.136845,3974,1.7748,{"date":605,"open":606,"high":592,"low":530,"close":591,"change":260,"percent_change":607,"volume":608,"transactions":9,"vwap":591},"2026-07-17",1.72,-1.13,175700,{"date":610,"open":606,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-16",1.85,1.63,1.77,0.05,2.91,607700,{"date":618,"open":613,"high":619,"low":278,"close":606,"change":20,"percent_change":620,"volume":621,"transactions":9,"vwap":606},"2026-07-15",1.8,-2.82,234900,{"date":623,"open":529,"high":624,"low":224,"close":613,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":613},"2026-07-14",1.83,0.12,7.27,680100,{"date":629,"open":223,"high":630,"low":223,"close":556,"change":82,"percent_change":631,"volume":632,"transactions":9,"vwap":556},"2026-07-13",1.68,9.27,816700,{"date":634,"open":557,"high":612,"low":470,"close":259,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":259},"2026-07-10",-0.1,-6.21,249300,{"date":639,"open":421,"high":630,"low":233,"close":557,"change":234,"percent_change":640,"volume":641,"transactions":9,"vwap":557},"2026-07-09",3.87,436200,{"date":643,"open":17,"high":224,"low":17,"close":248,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":248},"2026-07-08",0.08,5.44,439700,{"date":648,"open":248,"high":571,"low":649,"close":470,"change":361,"percent_change":650,"volume":651,"transactions":9,"vwap":470},"2026-07-07",1.46,-2,399900,{"date":653,"open":413,"high":248,"low":427,"close":187,"change":189,"percent_change":654,"volume":655,"transactions":9,"vwap":187},"2026-07-06",12.78,602800,{"date":657,"open":441,"high":16,"low":207,"close":392,"change":260,"percent_change":658,"volume":659,"transactions":9,"vwap":392},"2026-07-02",-1.48,133400,{"date":661,"open":469,"high":16,"low":392,"close":448,"change":361,"percent_change":662,"volume":663,"transactions":9,"vwap":448},"2026-07-01",-2.17,175100,{"date":665,"open":435,"high":287,"low":207,"close":469,"change":393,"percent_change":666,"volume":667,"transactions":9,"vwap":469},"2026-06-30",0.73,312100,{"date":669,"open":441,"high":287,"low":449,"close":441,"change":321,"percent_change":670,"volume":671,"transactions":9,"vwap":441},"2026-06-29",2.24,488100,{"date":673,"open":199,"high":449,"low":407,"close":449,"change":152,"percent_change":674,"volume":675,"transactions":9,"vwap":449},"2026-06-26",3.08,184700,{"date":677,"open":469,"high":469,"low":199,"close":207,"change":428,"percent_change":678,"volume":679,"transactions":9,"vwap":207},"2026-06-25",-4.41,289500,{"date":681,"open":392,"high":441,"low":186,"close":19,"change":614,"percent_change":682,"volume":683,"transactions":9,"vwap":19},"2026-06-24",3.82,197600,{"date":685,"open":186,"high":441,"low":208,"close":427,"change":414,"percent_change":686,"volume":687,"transactions":9,"vwap":427},"2026-06-23",-0.76,202600,{"date":689,"open":16,"high":17,"low":413,"close":413,"change":584,"percent_change":690,"volume":691,"transactions":9,"vwap":413},"2026-06-22",-5.71,850600,{"date":693,"open":441,"high":287,"low":449,"close":16,"change":234,"percent_change":694,"volume":695,"transactions":9,"vwap":16},"2026-06-18",4.48,262200,{"date":697,"open":448,"high":16,"low":427,"close":449,"change":260,"percent_change":698,"volume":699,"transactions":9,"vwap":449},"2026-06-17",-1.47,119800,{"date":701,"open":242,"high":242,"low":207,"close":19,"change":20,"percent_change":702,"volume":703,"transactions":9,"vwap":19},"2026-06-16",-3.55,387000,{"date":705,"open":199,"high":232,"low":199,"close":462,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":462},"2026-06-15",0.19,15.57,634700,{"date":710,"open":19,"high":469,"low":301,"close":301,"change":593,"percent_change":711,"volume":712,"transactions":9,"vwap":301},"2026-06-12",-10.95,422600,{"date":714,"open":449,"high":469,"low":413,"close":441,"change":321,"percent_change":670,"volume":715,"transactions":9,"vwap":441},"2026-06-11",160500,{"date":717,"open":376,"high":242,"low":376,"close":449,"change":428,"percent_change":718,"volume":719,"transactions":9,"vwap":449},"2026-06-10",-4.29,329700,{"date":721,"open":287,"high":241,"low":448,"close":16,"change":361,"percent_change":508,"volume":722,"transactions":9,"vwap":16},"2026-06-09",282200,{"date":724,"open":462,"high":18,"low":16,"close":242,"change":614,"percent_change":725,"volume":726,"transactions":9,"vwap":242},"2026-06-08",3.62,505500,{"date":728,"open":187,"high":522,"low":19,"close":469,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":469},"2026-06-05",-0.12,-8,682900,{"date":733,"open":233,"high":233,"low":470,"close":187,"change":414,"percent_change":734,"volume":735,"transactions":9,"vwap":187},"2026-06-04",-0.66,234800,{"date":737,"open":201,"high":201,"low":259,"close":259,"change":584,"percent_change":738,"volume":739,"transactions":9,"vwap":259},"2026-06-03",-5.03,419800,{"date":741,"open":257,"high":556,"low":224,"close":201,"change":515,"percent_change":742,"volume":743,"transactions":9,"vwap":201},"2026-06-02",-5.36,448100,{"date":745,"open":746,"high":591,"low":537,"close":630,"change":635,"percent_change":747,"volume":748,"transactions":9,"vwap":630},"2026-06-01",1.74,-5.62,645000,{"date":750,"open":624,"high":751,"low":630,"close":277,"change":584,"percent_change":752,"volume":753,"transactions":9,"vwap":277},"2026-05-29",1.86,-4.3,1097100,{"date":755,"open":267,"high":756,"low":612,"close":751,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":751},"2026-05-28",1.93,0.11,6.29,2849000,{"date":761,"open":556,"high":762,"low":537,"close":591,"change":107,"percent_change":763,"volume":764,"transactions":9,"vwap":591},"2026-05-27",1.89,15.89,28930000,{"date":766,"open":201,"high":529,"low":187,"close":259,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":259},"2026-05-26",-0.13,-7.93,1154400,{"date":771,"open":522,"high":556,"low":233,"close":529,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":529},"2026-05-22",0.09,5.81,772300,{"date":776,"open":421,"high":201,"low":232,"close":248,"change":250,"percent_change":777,"volume":778,"transactions":9,"vwap":248},"2026-05-21",-4.32,565700,{"date":780,"open":537,"high":267,"low":259,"close":257,"change":321,"percent_change":762,"volume":781,"transactions":9,"vwap":257},"2026-05-20",628800,{"date":783,"open":248,"high":537,"low":242,"close":201,"change":644,"percent_change":784,"volume":785,"transactions":9,"vwap":201},"2026-05-19",5.3,736700,{"date":787,"open":18,"high":233,"low":232,"close":259,"change":321,"percent_change":788,"volume":789,"transactions":9,"vwap":259},"2026-05-18",2.03,1138200,{"date":791,"open":421,"high":201,"low":18,"close":18,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":18},"2026-05-15",-0.26,-14.94,622500,{"date":796,"open":797,"high":798,"low":612,"close":746,"change":200,"percent_change":377,"volume":799,"transactions":9,"vwap":746},"2026-05-14",1.73,1.87,514300,{"date":801,"open":223,"high":591,"low":223,"close":606,"change":89,"percent_change":802,"volume":803,"transactions":9,"vwap":606},"2026-05-13",14.67,522200,{"date":805,"open":18,"high":259,"low":287,"close":187,"change":393,"percent_change":806,"volume":807,"transactions":9,"vwap":187},"2026-05-12",0.67,305400,{"date":809,"open":557,"high":556,"low":649,"close":241,"change":428,"percent_change":810,"volume":811,"transactions":9,"vwap":241},"2026-05-11",-3.87,610800,{"date":813,"open":232,"high":248,"low":16,"close":248,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":248},"2026-05-08",0.13,9.15,426100,{"date":818,"open":17,"high":649,"low":441,"close":287,"change":209,"percent_change":819,"volume":820,"transactions":9,"vwap":287},"2026-05-07",-2.74,191300,{"date":822,"open":187,"high":571,"low":242,"close":649,"change":217,"percent_change":217,"volume":823,"transactions":9,"vwap":649},"2026-05-06",211100,{"date":825,"open":522,"high":421,"low":435,"close":649,"change":209,"percent_change":826,"volume":827,"transactions":9,"vwap":649},"2026-05-05",-2.67,410700,{"date":829,"open":392,"high":224,"low":207,"close":187,"change":293,"percent_change":830,"volume":831,"transactions":9,"vwap":187},"2026-05-04",15.38,1043200,{"date":833,"open":376,"high":392,"low":385,"close":207,"change":234,"percent_change":834,"volume":835,"transactions":9,"vwap":207},"2026-05-01",4.84,303600,{"date":837,"open":198,"high":196,"low":838,"close":376,"change":200,"percent_change":529,"volume":839,"transactions":9,"vwap":376},"2026-04-30",1.19,97900,{"date":841,"open":301,"high":301,"low":377,"close":301,"change":393,"percent_change":842,"volume":843,"transactions":9,"vwap":301},"2026-04-29",0.83,110000,{"date":845,"open":196,"high":199,"low":351,"close":385,"change":209,"percent_change":386,"volume":846,"transactions":9,"vwap":385},"2026-04-28",456800,{"date":848,"open":376,"high":208,"low":358,"close":196,"change":414,"percent_change":849,"volume":850,"transactions":9,"vwap":196},"2026-04-27",-0.79,326200,{"date":852,"open":207,"high":427,"low":198,"close":208,"change":209,"percent_change":210,"volume":853,"transactions":9,"vwap":208},"2026-04-24",179200,{"date":855,"open":392,"high":449,"low":208,"close":207,"change":209,"percent_change":856,"volume":857,"transactions":9,"vwap":207},"2026-04-23",-2.99,105600,{"date":859,"open":427,"high":449,"low":407,"close":449,"change":644,"percent_change":860,"volume":861,"transactions":9,"vwap":449},"2026-04-22",6.35,233400,{"date":863,"open":199,"high":186,"low":117,"close":208,"change":260,"percent_change":864,"volume":865,"transactions":9,"vwap":208},"2026-04-21",-1.56,348900,{"date":867,"open":241,"high":241,"low":208,"close":199,"change":515,"percent_change":868,"volume":869,"transactions":9,"vwap":199},"2026-04-20",-6.57,502700,{"date":871,"open":872,"high":469,"low":377,"close":441,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":441},"2026-04-17",1.18,0.21,18.1,659000,{"date":877,"open":359,"high":117,"low":319,"close":377,"change":414,"percent_change":878,"volume":879,"transactions":9,"vwap":377},"2026-04-16",-0.85,228500,{"date":881,"open":313,"high":872,"low":313,"close":359,"change":814,"percent_change":882,"volume":883,"transactions":9,"vwap":359},"2026-04-15",12.5,259400,{"date":885,"open":313,"high":310,"low":344,"close":329,"change":217,"percent_change":217,"volume":886,"transactions":9,"vwap":329},"2026-04-14",56200,{"date":888,"open":889,"high":313,"low":889,"close":329,"change":234,"percent_change":890,"volume":891,"transactions":9,"vwap":329},"2026-04-13",0.98000002,6.12,107800,{"date":893,"open":329,"high":894,"low":889,"close":889,"change":584,"percent_change":895,"volume":896,"transactions":9,"vwap":889},"2026-04-10",1.09,-7.55,127900,{"date":898,"open":343,"high":343,"low":899,"close":142,"change":209,"percent_change":900,"volume":901,"transactions":9,"vwap":142},"2026-04-09",1.01,-3.64,169400,{"date":903,"open":358,"high":358,"low":300,"close":360,"change":200,"percent_change":611,"volume":904,"transactions":9,"vwap":360},"2026-04-08",268500,{"date":906,"open":344,"high":360,"low":328,"close":300,"change":558,"percent_change":907,"volume":908,"transactions":9,"vwap":300},"2026-04-07",6.93,430000,{"date":910,"open":911,"high":329,"low":911,"close":899,"change":644,"percent_change":912,"volume":913,"transactions":9,"vwap":899},"2026-04-06",0.95999998,8.6,234700,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":260,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-02",0.94,0.91000003,0.93000001,-2.11,177200,{"date":922,"open":923,"high":924,"low":925,"close":923,"change":152,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-04-01",0.94999999,0.97000003,0.92000002,4.4,147700,{"date":929,"open":925,"high":923,"low":930,"close":917,"change":152,"percent_change":931,"volume":932,"transactions":9,"vwap":917},"2026-03-31",0.89999998,4.6,66500,{"date":934,"open":925,"high":925,"low":132,"close":132,"change":209,"percent_change":935,"volume":936,"transactions":9,"vwap":132},"2026-03-30",-4.4,91200,{"date":938,"open":911,"high":911,"low":930,"close":917,"change":20,"percent_change":939,"volume":940,"transactions":9,"vwap":917},"2026-03-27",-5.21,150100,{"date":942,"open":916,"high":889,"low":925,"close":911,"change":393,"percent_change":313,"volume":943,"transactions":9,"vwap":911},"2026-03-26",171700,{"date":945,"open":923,"high":889,"low":918,"close":923,"change":217,"percent_change":217,"volume":946,"transactions":9,"vwap":923},"2026-03-25",189800,{"date":948,"open":175,"high":899,"low":916,"close":923,"change":361,"percent_change":949,"volume":950,"transactions":9,"vwap":923},"2026-03-24",-3.06,165800,{"date":952,"open":899,"high":328,"low":889,"close":889,"change":20,"percent_change":953,"volume":608,"transactions":9,"vwap":889},"2026-03-23",-4.85,{"date":955,"open":344,"high":310,"low":175,"close":344,"change":260,"percent_change":956,"volume":957,"transactions":9,"vwap":344},"2026-03-20",-1.9,224600,{"date":959,"open":343,"high":343,"low":175,"close":313,"change":250,"percent_change":960,"volume":961,"transactions":9,"vwap":313},"2026-03-19",-6.25,296500,{"date":963,"open":351,"high":359,"low":343,"close":319,"change":414,"percent_change":964,"volume":965,"transactions":9,"vwap":319},"2026-03-18",-0.88,187900,{"date":967,"open":319,"high":377,"low":343,"close":351,"change":414,"percent_change":964,"volume":968,"transactions":9,"vwap":351},"2026-03-17",102500,{"date":970,"open":117,"high":301,"low":343,"close":369,"change":209,"percent_change":971,"volume":972,"transactions":9,"vwap":369},"2026-03-16",-3.39,177300,{"date":974,"open":377,"high":872,"low":300,"close":872,"change":200,"percent_change":606,"volume":975,"transactions":9,"vwap":872},"2026-03-13",323300,{"date":977,"open":838,"high":407,"low":351,"close":377,"change":393,"percent_change":132,"volume":978,"transactions":9,"vwap":377},"2026-03-12",958600,{"date":980,"open":981,"high":358,"low":889,"close":358,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":358},"2026-03-11",0.99000001,0.18,18.56,1003500,{"date":986,"open":981,"high":175,"low":923,"close":924,"change":414,"percent_change":987,"volume":988,"transactions":9,"vwap":924},"2026-03-10",-1.02,69500,{"date":990,"open":923,"high":344,"low":917,"close":889,"change":200,"percent_change":991,"volume":992,"transactions":9,"vwap":889},"2026-03-09",2.08,273800,{"date":994,"open":917,"high":924,"low":917,"close":911,"change":321,"percent_change":995,"volume":996,"transactions":9,"vwap":911},"2026-03-06",3.23,155100,{"date":998,"open":911,"high":924,"low":917,"close":918,"change":361,"percent_change":999,"volume":1000,"transactions":9,"vwap":918},"2026-03-05",-3.13,78100,{"date":1002,"open":918,"high":924,"low":918,"close":911,"change":200,"percent_change":1003,"volume":1004,"transactions":9,"vwap":911},"2026-03-04",2.13,54100,{"date":1006,"open":916,"high":924,"low":918,"close":916,"change":361,"percent_change":1007,"volume":1008,"transactions":9,"vwap":916},"2026-03-03",-3.09,182300,{"date":1010,"open":175,"high":175,"low":918,"close":924,"change":584,"percent_change":1011,"volume":1012,"transactions":9,"vwap":924},"2026-03-02",-7.62,203200,{"date":1014,"open":981,"high":313,"low":981,"close":313,"change":614,"percent_change":1015,"volume":1016,"transactions":9,"vwap":313},"2026-02-27",5,208500,{"date":1018,"open":328,"high":328,"low":889,"close":175,"change":361,"percent_change":1019,"volume":1020,"transactions":9,"vwap":175},"2026-02-26",-2.91,110700,{"date":1022,"open":344,"high":329,"low":981,"close":344,"change":414,"percent_change":1023,"volume":1024,"transactions":9,"vwap":344},"2026-02-25",-0.96,98100,{"date":1026,"open":175,"high":313,"low":981,"close":329,"change":321,"percent_change":1027,"volume":1028,"transactions":9,"vwap":329},"2026-02-24",2.97,102100,{"date":1030,"open":175,"high":329,"low":889,"close":899,"change":414,"percent_change":1031,"volume":1032,"transactions":9,"vwap":899},"2026-02-23",-0.98,167100,{"date":1034,"open":899,"high":142,"low":175,"close":328,"change":393,"percent_change":1035,"volume":1036,"transactions":9,"vwap":328},"2026-02-20",0.99,269600,{"date":1038,"open":310,"high":310,"low":889,"close":899,"change":361,"percent_change":1039,"volume":1040,"transactions":9,"vwap":899},"2026-02-19",-2.88,148900,{"date":1042,"open":328,"high":310,"low":911,"close":329,"change":393,"percent_change":1043,"volume":1044,"transactions":9,"vwap":329},"2026-02-18",0.97,674500,{"date":1046,"open":328,"high":344,"low":911,"close":344,"change":321,"percent_change":1047,"volume":1048,"transactions":9,"vwap":344},"2026-02-17",3,224700,{"date":1050,"open":918,"high":328,"low":918,"close":175,"change":558,"percent_change":1051,"volume":1052,"transactions":9,"vwap":175},"2026-02-13",7.53,226200,{"date":1054,"open":981,"high":313,"low":918,"close":918,"change":584,"percent_change":1055,"volume":1056,"transactions":9,"vwap":918},"2026-02-12",-7.92,214900,{"date":1058,"open":328,"high":328,"low":916,"close":899,"change":217,"percent_change":217,"volume":1059,"transactions":9,"vwap":899},"2026-02-11",175200,{"date":1061,"open":889,"high":328,"low":923,"close":899,"change":558,"percent_change":1062,"volume":1063,"transactions":9,"vwap":899},"2026-02-10",7.45,616000,{"date":1065,"open":918,"high":889,"low":1066,"close":916,"change":234,"percent_change":1067,"volume":1068,"transactions":9,"vwap":916},"2026-02-09",0.88999999,6.82,324900,{"date":1070,"open":1066,"high":918,"low":1071,"close":1071,"change":321,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-06",0.88,3.53,251000,{"date":1075,"open":930,"high":923,"low":26,"close":26,"change":20,"percent_change":1076,"volume":1077,"transactions":9,"vwap":26},"2026-02-05",-5.56,258300,{"date":1079,"open":911,"high":911,"low":1080,"close":930,"change":428,"percent_change":960,"volume":1081,"transactions":9,"vwap":930},"2026-02-04",0.86000001,531500,{"date":1083,"open":889,"high":981,"low":923,"close":911,"change":260,"percent_change":1084,"volume":1085,"transactions":9,"vwap":911},"2026-02-03",-2.04,175800,{"date":1087,"open":924,"high":899,"low":923,"close":889,"change":393,"percent_change":344,"volume":1088,"transactions":9,"vwap":889},"2026-02-02",163100,{"date":1090,"open":175,"high":899,"low":911,"close":924,"change":361,"percent_change":1091,"volume":1092,"transactions":9,"vwap":924},"2026-01-30",-3,202500,{"date":1094,"open":344,"high":329,"low":981,"close":175,"change":20,"percent_change":1095,"volume":1096,"transactions":9,"vwap":175},"2026-01-29",-4.76,380900,{"date":1098,"open":300,"high":300,"low":329,"close":313,"change":361,"percent_change":1099,"volume":1100,"transactions":9,"vwap":313},"2026-01-28",-2.78,377500,{"date":1102,"open":319,"high":351,"low":313,"close":300,"change":361,"percent_change":1103,"volume":1104,"transactions":9,"vwap":300},"2026-01-27",-2.7,357000,{"date":1106,"open":369,"high":377,"low":343,"close":343,"change":209,"percent_change":1107,"volume":1108,"transactions":9,"vwap":343},"2026-01-26",-3.48,365100,{"date":1110,"open":358,"high":377,"low":351,"close":358,"change":217,"percent_change":217,"volume":1111,"transactions":9,"vwap":358},"2026-01-23",265300,{"date":1113,"open":838,"high":838,"low":369,"close":358,"change":361,"percent_change":1114,"volume":1115,"transactions":9,"vwap":358},"2026-01-22",-2.54,197900,{"date":1117,"open":377,"high":385,"low":377,"close":872,"change":614,"percent_change":1118,"volume":1119,"transactions":9,"vwap":872},"2026-01-21",4.42,265400,{"date":1121,"open":359,"high":872,"low":351,"close":351,"change":20,"percent_change":1122,"volume":1123,"transactions":9,"vwap":351},"2026-01-20",-4.24,223200,{"date":1125,"open":358,"high":117,"low":369,"close":872,"change":614,"percent_change":1118,"volume":1126,"transactions":9,"vwap":872},"2026-01-16",257700,{"date":1128,"open":359,"high":359,"low":319,"close":351,"change":260,"percent_change":1129,"volume":1130,"transactions":9,"vwap":351},"2026-01-15",-1.74,174000,{"date":1132,"open":117,"high":301,"low":351,"close":358,"change":20,"percent_change":1133,"volume":1134,"transactions":9,"vwap":358},"2026-01-14",-4.17,216500,{"date":1136,"open":359,"high":376,"low":377,"close":117,"change":558,"percent_change":1137,"volume":1138,"transactions":9,"vwap":117},"2026-01-13",6.19,339000,{"date":1140,"open":358,"high":377,"low":343,"close":351,"change":393,"percent_change":1141,"volume":1142,"transactions":9,"vwap":351},"2026-01-12",0.89,419000,{"date":1144,"open":385,"high":198,"low":319,"close":319,"change":515,"percent_change":1145,"volume":1146,"transactions":9,"vwap":319},"2026-01-09",-7.44,429400,{"date":1148,"open":301,"high":198,"low":872,"close":385,"change":361,"percent_change":1149,"volume":1150,"transactions":9,"vwap":385},"2026-01-08",-2.42,180700,{"date":1152,"open":407,"high":407,"low":301,"close":376,"change":209,"percent_change":401,"volume":1153,"transactions":9,"vwap":376},"2026-01-07",121900,{"date":1155,"open":186,"high":427,"low":208,"close":199,"change":260,"percent_change":1156,"volume":1157,"transactions":9,"vwap":199},"2026-01-06",-1.54,313100,{"date":1159,"open":301,"high":427,"low":872,"close":207,"change":772,"percent_change":1160,"volume":1161,"transactions":9,"vwap":207},"2026-01-05",7.44,629800,{"date":1163,"open":358,"high":376,"low":369,"close":385,"change":644,"percent_change":1164,"volume":1165,"transactions":9,"vwap":385},"2026-01-02",7.08,300700,{"date":1167,"open":319,"high":351,"low":360,"close":351,"change":321,"percent_change":1168,"volume":1169,"transactions":9,"vwap":351},"2025-12-31",2.73,264300,{"date":1171,"open":369,"high":377,"low":360,"close":360,"change":260,"percent_change":1172,"volume":1173,"transactions":9,"vwap":360},"2025-12-30",-1.79,299200,{"date":1175,"open":359,"high":838,"low":319,"close":319,"change":250,"percent_change":1176,"volume":1177,"transactions":9,"vwap":319},"2025-12-29",-5.88,313000,{"date":1179,"open":359,"high":117,"low":358,"close":838,"change":217,"percent_change":217,"volume":1180,"transactions":9,"vwap":838},"2025-12-26",270100,{"date":1182,"open":117,"high":301,"low":359,"close":838,"change":414,"percent_change":1183,"volume":1184,"transactions":9,"vwap":838},"2025-12-24",-0.83,148500,{"date":1186,"open":196,"high":407,"low":117,"close":117,"change":20,"percent_change":1187,"volume":1188,"transactions":9,"vwap":117},"2025-12-23",-4,149900,{"date":1190,"open":196,"high":199,"low":301,"close":196,"change":393,"percent_change":394,"volume":1191,"transactions":9,"vwap":196},"2025-12-22",185700,{"date":1193,"open":117,"high":427,"low":117,"close":376,"change":321,"percent_change":1194,"volume":1195,"transactions":9,"vwap":376},"2025-12-19",2.48,366900,{"date":1197,"open":407,"high":207,"low":385,"close":385,"change":361,"percent_change":1149,"volume":1198,"transactions":9,"vwap":385},"2025-12-18",228600,{"date":1200,"open":448,"high":448,"low":376,"close":376,"change":20,"percent_change":1201,"volume":1202,"transactions":9,"vwap":376},"2025-12-17",-3.88,248900,{"date":1204,"open":407,"high":435,"low":407,"close":186,"change":234,"percent_change":1205,"volume":1206,"transactions":9,"vwap":186},"2025-12-16",4.88,388500,{"date":1208,"open":186,"high":186,"low":198,"close":198,"change":260,"percent_change":1209,"volume":1210,"transactions":9,"vwap":198},"2025-12-15",-1.6,290900,{"date":1212,"open":207,"high":207,"low":196,"close":196,"change":20,"percent_change":1213,"volume":1214,"transactions":9,"vwap":196},"2025-12-12",-3.85,317200,{"date":1216,"open":448,"high":448,"low":407,"close":207,"change":260,"percent_change":1217,"volume":1218,"transactions":9,"vwap":207},"2025-12-11",-1.52,295600,{"date":1220,"open":441,"high":16,"low":199,"close":413,"change":20,"percent_change":1221,"volume":1222,"transactions":9,"vwap":413},"2025-12-10",-3.65,271400,{"date":1224,"open":470,"high":241,"low":392,"close":441,"change":428,"percent_change":1225,"volume":1226,"transactions":9,"vwap":441},"2025-12-09",-4.2,476000,{"date":1228,"open":196,"high":241,"low":198,"close":242,"change":293,"percent_change":1229,"volume":1230,"transactions":9,"vwap":242},"2025-12-08",16.26,1088600,{"date":1232,"open":376,"high":199,"low":198,"close":198,"change":393,"percent_change":1233,"volume":1234,"transactions":9,"vwap":198},"2025-12-05",0.82,337300,{"date":1236,"open":343,"high":196,"low":360,"close":301,"change":757,"percent_change":1237,"volume":1238,"transactions":9,"vwap":301},"2025-12-04",9.91,328700,{"date":1240,"open":894,"high":343,"low":310,"close":343,"change":200,"percent_change":624,"volume":1241,"transactions":9,"vwap":343},"2025-12-03",250700,{"date":1243,"open":369,"high":838,"low":894,"close":894,"change":361,"percent_change":1244,"volume":1245,"transactions":9,"vwap":894},"2025-12-02",-2.68,394400,{"date":1247,"open":301,"high":196,"low":360,"close":319,"change":635,"percent_change":1248,"volume":1249,"transactions":9,"vwap":319},"2025-12-01",-8.2,493700,{"date":1251,"open":196,"high":407,"low":117,"close":301,"change":209,"percent_change":1252,"volume":1253,"transactions":9,"vwap":301},"2025-11-28",-3.17,92600,{"date":1255,"open":359,"high":199,"low":359,"close":208,"change":772,"percent_change":1256,"volume":1257,"transactions":9,"vwap":208},"2025-11-26",7.69,210800,{"date":1259,"open":117,"high":196,"low":377,"close":359,"change":250,"percent_change":1260,"volume":1261,"transactions":9,"vwap":359},"2025-11-25",-5.65,206400,{"date":1263,"open":186,"high":186,"low":385,"close":376,"change":361,"percent_change":1264,"volume":1265,"transactions":9,"vwap":376},"2025-11-24",-2.36,217300,{"date":1267,"open":199,"high":186,"low":301,"close":407,"change":321,"percent_change":1268,"volume":1269,"transactions":9,"vwap":407},"2025-11-21",2.42,197800,{"date":1271,"open":287,"high":470,"low":376,"close":376,"change":112,"percent_change":1272,"volume":1273,"transactions":9,"vwap":376},"2025-11-20",-12.06,450900,{"date":1275,"open":16,"high":224,"low":469,"close":462,"change":321,"percent_change":1276,"volume":1277,"transactions":9,"vwap":462},"2025-11-19",2.17,449200,{"date":1279,"open":232,"high":248,"low":441,"close":469,"change":584,"percent_change":1280,"volume":1281,"transactions":9,"vwap":469},"2025-11-18",-5.48,359100,{"date":1283,"open":187,"high":233,"low":242,"close":649,"change":152,"percent_change":1284,"volume":1285,"transactions":9,"vwap":649},"2025-11-17",2.82,304800,{"date":1287,"open":207,"high":223,"low":207,"close":287,"change":558,"percent_change":1288,"volume":743,"transactions":9,"vwap":287},"2025-11-14",5.19,{"date":1290,"open":649,"high":259,"low":448,"close":448,"change":593,"percent_change":1291,"volume":1292,"transactions":9,"vwap":448},"2025-11-13",-10,273900,{"date":1294,"open":537,"high":537,"low":470,"close":187,"change":515,"percent_change":1295,"volume":1296,"transactions":9,"vwap":187},"2025-11-12",-5.66,371000,{"date":1298,"open":557,"high":630,"low":248,"close":201,"change":515,"percent_change":742,"volume":1299,"transactions":9,"vwap":201},"2025-11-11",399500,{"date":1301,"open":762,"high":788,"low":556,"close":630,"change":270,"percent_change":1302,"volume":1303,"transactions":9,"vwap":630},"2025-11-10",-8.7,711700,{"date":1305,"open":611,"high":1306,"low":1307,"close":600,"change":428,"percent_change":1308,"volume":1309,"transactions":9,"vwap":600},"2025-11-07",1.92,1.76,-3.16,300200,{"date":1311,"open":991,"high":1312,"low":751,"close":1313,"change":250,"percent_change":702,"volume":1314,"transactions":9,"vwap":1313},"2025-11-06",2.11,1.9,516700,{"date":1316,"open":1317,"high":25,"low":1317,"close":531,"change":234,"percent_change":1318,"volume":1319,"transactions":9,"vwap":531},"2025-11-05",1.94,3.14,799100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":729,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-04",2.04,2.2,1.81,1.91,-5.91,680500,{"date":1329,"open":556,"high":1330,"low":556,"close":788,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":788},"2025-11-03",2.07,0.37,22.29,894500,{"date":1335,"open":606,"high":591,"low":556,"close":1336,"change":209,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-10-31",1.66,-2.35,180100,{"date":1340,"open":751,"high":798,"low":556,"close":267,"change":270,"percent_change":1341,"volume":1342,"transactions":9,"vwap":267},"2025-10-30",-8.6,405400,{"date":1344,"open":522,"high":751,"low":522,"close":751,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":751},"2025-10-29",0.33,21.57,1288000,{"date":1349,"open":612,"high":529,"low":259,"close":233,"change":584,"percent_change":1350,"volume":1351,"transactions":9,"vwap":233},"2025-10-28",-4.97,172400,{"date":1353,"open":537,"high":529,"low":571,"close":557,"change":644,"percent_change":1354,"volume":1355,"transactions":9,"vwap":557},"2025-10-27",5.23,352700,{"date":1357,"open":232,"high":224,"low":232,"close":233,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":233},"2025-10-24",0.1,6.99,255300,{"date":1362,"open":242,"high":232,"low":462,"close":242,"change":414,"percent_change":1363,"volume":1364,"transactions":9,"vwap":242},"2025-10-23",-0.69,102900,{"date":1366,"open":18,"high":187,"low":16,"close":232,"change":209,"percent_change":1103,"volume":1367,"transactions":9,"vwap":232},"2025-10-22",476500,{"date":1369,"open":522,"high":522,"low":242,"close":18,"change":209,"percent_change":1370,"volume":1371,"transactions":9,"vwap":18},"2025-10-21",-2.63,285100,{"date":1373,"open":522,"high":421,"low":17,"close":223,"change":200,"percent_change":392,"volume":1374,"transactions":9,"vwap":223},"2025-10-20",553300,{"date":1376,"open":470,"high":612,"low":17,"close":187,"change":614,"percent_change":1377,"volume":1378,"transactions":9,"vwap":187},"2025-10-17",3.45,584600,{"date":1380,"open":18,"high":241,"low":16,"close":17,"change":393,"percent_change":1381,"volume":1382,"transactions":9,"vwap":17},"2025-10-16",0.69,249600,{"date":1384,"open":449,"high":649,"low":413,"close":232,"change":772,"percent_change":1385,"volume":1386,"transactions":9,"vwap":232},"2025-10-15",6.67,291300,{"date":1388,"open":392,"high":448,"low":207,"close":448,"change":414,"percent_change":450,"volume":1389,"transactions":9,"vwap":448},"2025-10-14",136300,{"date":1391,"open":469,"high":435,"low":448,"close":19,"change":414,"percent_change":477,"volume":1392,"transactions":9,"vwap":19},"2025-10-13",114500,{"date":1394,"open":287,"high":242,"low":441,"close":441,"change":428,"percent_change":1225,"volume":1395,"transactions":9,"vwap":441},"2025-10-10",100600,{"date":1397,"open":242,"high":17,"low":16,"close":242,"change":217,"percent_change":217,"volume":1398,"transactions":9,"vwap":242},"2025-10-09",62900,{"date":1400,"open":462,"high":649,"low":462,"close":242,"change":393,"percent_change":1401,"volume":1402,"transactions":9,"vwap":242},"2025-10-08",0.7,90200,{"date":1404,"open":17,"high":17,"low":16,"close":287,"change":361,"percent_change":1405,"volume":1406,"transactions":9,"vwap":287},"2025-10-07",-2.07,99200,{"date":1408,"open":462,"high":649,"low":435,"close":17,"change":558,"percent_change":1409,"volume":1410,"transactions":9,"vwap":17},"2025-10-06",5.07,267800,{"date":1412,"open":242,"high":232,"low":19,"close":469,"change":20,"percent_change":1413,"volume":1414,"transactions":9,"vwap":469},"2025-10-03",-3.5,155600,{"date":1416,"open":17,"high":17,"low":287,"close":242,"change":414,"percent_change":1363,"volume":1417,"transactions":9,"vwap":242},"2025-10-02",60100,{"date":1419,"open":287,"high":17,"low":462,"close":232,"change":393,"percent_change":1401,"volume":1420,"transactions":9,"vwap":232},"2025-10-01",62100,{"date":1422,"open":16,"high":17,"low":16,"close":242,"change":393,"percent_change":1401,"volume":1423,"transactions":9,"vwap":242},"2025-09-30",72200,{"date":1425,"open":232,"high":232,"low":16,"close":287,"change":217,"percent_change":217,"volume":1426,"transactions":9,"vwap":287},"2025-09-29",80000,{"date":1428,"open":16,"high":287,"low":16,"close":287,"change":200,"percent_change":242,"volume":1429,"transactions":9,"vwap":287},"2025-09-26",42700,{"date":1431,"open":287,"high":232,"low":469,"close":16,"change":260,"percent_change":495,"volume":1432,"transactions":9,"vwap":16},"2025-09-25",132800,{"date":1434,"open":17,"high":470,"low":287,"close":287,"change":260,"percent_change":1435,"volume":1436,"transactions":9,"vwap":287},"2025-09-24",-1.39,132600,{"date":1438,"open":17,"high":649,"low":287,"close":232,"change":414,"percent_change":1363,"volume":1439,"transactions":9,"vwap":232},"2025-09-23",68200,{"date":1441,"open":470,"high":470,"low":287,"close":17,"change":260,"percent_change":1442,"volume":1443,"transactions":9,"vwap":17},"2025-09-22",-1.36,246900,{"date":1445,"open":17,"high":18,"low":287,"close":470,"change":614,"percent_change":1446,"volume":1447,"transactions":9,"vwap":470},"2025-09-19",3.52,244500,{"date":1449,"open":242,"high":232,"low":16,"close":287,"change":260,"percent_change":1435,"volume":1450,"transactions":9,"vwap":287},"2025-09-18",96800,{"date":1452,"open":232,"high":470,"low":232,"close":232,"change":414,"percent_change":1363,"volume":1453,"transactions":9,"vwap":232},"2025-09-17",169900,{"date":1455,"open":17,"high":17,"low":242,"close":17,"change":217,"percent_change":217,"volume":1456,"transactions":9,"vwap":17},"2025-09-16",39300,{"date":1458,"open":17,"high":470,"low":287,"close":17,"change":217,"percent_change":217,"volume":1459,"transactions":9,"vwap":17},"2025-09-15",152800,{"date":1461,"open":287,"high":649,"low":462,"close":17,"change":200,"percent_change":16,"volume":1462,"transactions":9,"vwap":17},"2025-09-12",85200,{"date":1464,"open":462,"high":17,"low":462,"close":242,"change":217,"percent_change":217,"volume":1465,"transactions":9,"vwap":242},"2025-09-11",100700,{"date":1467,"open":17,"high":470,"low":242,"close":242,"change":361,"percent_change":1468,"volume":1469,"transactions":9,"vwap":242},"2025-09-10",-2.05,96700,{"date":1471,"open":470,"high":18,"low":287,"close":649,"change":200,"percent_change":435,"volume":1472,"transactions":9,"vwap":649},"2025-09-09",201900,{"date":1474,"open":241,"high":241,"low":232,"close":232,"change":20,"percent_change":1475,"volume":1476,"transactions":9,"vwap":232},"2025-09-08",-3.36,60000,{"date":1478,"open":441,"high":187,"low":448,"close":241,"change":757,"percent_change":1479,"volume":1480,"transactions":9,"vwap":241},"2025-09-05",7.97,255700,{"date":1482,"open":16,"high":242,"low":441,"close":469,"change":20,"percent_change":1413,"volume":1483,"transactions":9,"vwap":469},"2025-09-04",62400,{"date":1485,"open":16,"high":17,"low":435,"close":242,"change":321,"percent_change":1486,"volume":1487,"transactions":9,"vwap":242},"2025-09-03",2.14,74400,{"date":1489,"open":441,"high":17,"low":441,"close":16,"change":393,"percent_change":1490,"volume":1491,"transactions":9,"vwap":16},"2025-09-02",0.72,70900,{"date":1493,"open":435,"high":287,"low":441,"close":435,"change":361,"percent_change":919,"volume":1494,"transactions":9,"vwap":435},"2025-08-29",109400,{"date":1496,"open":462,"high":17,"low":16,"close":287,"change":217,"percent_change":217,"volume":1497,"transactions":9,"vwap":287},"2025-08-28",101900,{"date":1499,"open":287,"high":17,"low":287,"close":287,"change":414,"percent_change":1500,"volume":1501,"transactions":9,"vwap":287},"2025-08-27",-0.7,84600,{"date":1503,"open":241,"high":241,"low":16,"close":242,"change":20,"percent_change":1504,"volume":1505,"transactions":9,"vwap":242},"2025-08-26",-3.38,102200,{"date":1507,"open":522,"high":522,"low":649,"close":18,"change":152,"percent_change":1508,"volume":1509,"transactions":9,"vwap":18},"2025-08-25",2.78,254700,{"date":1511,"open":469,"high":17,"low":441,"close":232,"change":558,"percent_change":1512,"volume":1513,"transactions":9,"vwap":232},"2025-08-22",5.11,109800,{"date":1515,"open":448,"high":435,"low":448,"close":441,"change":217,"percent_change":217,"volume":1516,"transactions":9,"vwap":441},"2025-08-21",37900,{"date":1518,"open":287,"high":287,"low":449,"close":441,"change":250,"percent_change":1519,"volume":1520,"transactions":9,"vwap":441},"2025-08-20",-4.86,143200,{"date":1522,"open":421,"high":421,"low":242,"close":232,"change":515,"percent_change":1176,"volume":1523,"transactions":9,"vwap":232},"2025-08-19",179300,{"date":1525,"open":223,"high":224,"low":259,"close":233,"change":321,"percent_change":1526,"volume":1527,"transactions":9,"vwap":233},"2025-08-18",2,279400,{"date":1529,"open":241,"high":259,"low":232,"close":187,"change":321,"percent_change":1322,"volume":1530,"transactions":9,"vwap":187},"2025-08-15",121400,{"date":1532,"open":187,"high":259,"low":242,"close":470,"change":361,"percent_change":650,"volume":1533,"transactions":9,"vwap":470},"2025-08-14",105100,{"date":1535,"open":522,"high":522,"low":18,"close":187,"change":209,"percent_change":1536,"volume":1537,"transactions":9,"vwap":187},"2025-08-13",-2.6,182400,{"date":1539,"open":224,"high":224,"low":259,"close":522,"change":217,"percent_change":217,"volume":1540,"transactions":9,"vwap":522},"2025-08-12",103800,{"date":1542,"open":421,"high":571,"low":522,"close":522,"change":209,"percent_change":1543,"volume":1544,"transactions":9,"vwap":522},"2025-08-11",-2.53,158900,{"date":1546,"open":571,"high":537,"low":224,"close":571,"change":217,"percent_change":217,"volume":1547,"transactions":9,"vwap":571},"2025-08-08",61400,{"date":1549,"open":537,"high":537,"low":248,"close":571,"change":414,"percent_change":1550,"volume":1551,"transactions":9,"vwap":571},"2025-08-07",-0.63,140600,{"date":1553,"open":571,"high":201,"low":421,"close":201,"change":393,"percent_change":1554,"volume":1555,"transactions":9,"vwap":201},"2025-08-06",0.63,97100,{"date":1557,"open":201,"high":537,"low":421,"close":571,"change":414,"percent_change":1550,"volume":1558,"transactions":9,"vwap":571},"2025-08-05",71600,{"date":1560,"open":571,"high":557,"low":224,"close":201,"change":393,"percent_change":1554,"volume":1561,"transactions":9,"vwap":201},"2025-08-04",143700,{"date":1563,"open":537,"high":257,"low":224,"close":571,"change":209,"percent_change":1564,"volume":1523,"transactions":9,"vwap":571},"2025-08-01",-2.47,{"date":1566,"open":1336,"high":267,"low":557,"close":257,"change":428,"percent_change":352,"volume":1567,"transactions":9,"vwap":257},"2025-07-31",147800,{"date":1569,"open":1570,"high":606,"low":1336,"close":630,"change":260,"percent_change":1571,"volume":1572,"transactions":9,"vwap":630},"2025-07-30",1.71,-1.18,336600,{"date":1574,"open":267,"high":1570,"low":1336,"close":267,"change":217,"percent_change":217,"volume":1575,"transactions":9,"vwap":267},"2025-07-29",247100,{"date":1577,"open":267,"high":1570,"low":556,"close":267,"change":200,"percent_change":838,"volume":1578,"transactions":9,"vwap":267},"2025-07-28",159500,{"date":1580,"open":606,"high":591,"low":556,"close":630,"change":361,"percent_change":1581,"volume":1582,"transactions":9,"vwap":630},"2025-07-25",-1.75,177400,{"date":1584,"open":613,"high":613,"low":1336,"close":1570,"change":209,"percent_change":1585,"volume":1544,"transactions":9,"vwap":1570},"2025-07-24",-2.29,{"date":1587,"open":606,"high":592,"low":630,"close":591,"change":614,"percent_change":322,"volume":1588,"transactions":9,"vwap":591},"2025-07-23",653100,{"date":1590,"open":278,"high":267,"low":1336,"close":267,"change":393,"percent_change":1591,"volume":1592,"transactions":9,"vwap":267},"2025-07-22",0.59,299100,{"date":1594,"open":529,"high":267,"low":522,"close":278,"change":393,"percent_change":1595,"volume":1596,"transactions":9,"vwap":278},"2025-07-21",0.6,1213700,{"date":1598,"open":278,"high":267,"low":529,"close":630,"change":152,"percent_change":1599,"volume":1600,"transactions":9,"vwap":630},"2025-07-18",2.44,252700,{"date":1602,"open":556,"high":267,"low":537,"close":529,"change":152,"percent_change":1603,"volume":1604,"transactions":9,"vwap":529},"2025-07-17",2.5,338500,{"date":1606,"open":187,"high":267,"low":187,"close":537,"change":82,"percent_change":1607,"volume":1608,"transactions":9,"vwap":537},"2025-07-16",9.59,558200,{"date":1610,"open":557,"high":557,"low":649,"close":649,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":649},"2025-07-15",-0.14,-8.75,261100,{"date":1615,"open":287,"high":557,"low":462,"close":537,"change":293,"percent_change":304,"volume":1616,"transactions":9,"vwap":537},"2025-07-14",633800,{"date":1618,"open":16,"high":16,"low":441,"close":16,"change":414,"percent_change":172,"volume":1619,"transactions":9,"vwap":16},"2025-07-11",124700,{"date":1621,"open":16,"high":287,"low":19,"close":462,"change":393,"percent_change":1622,"volume":1623,"transactions":9,"vwap":462},"2025-07-10",0.71,111300,{"date":1625,"open":448,"high":287,"low":449,"close":16,"change":393,"percent_change":1490,"volume":1626,"transactions":9,"vwap":16},"2025-07-09",173500,{"date":1628,"open":469,"high":287,"low":441,"close":435,"change":393,"percent_change":1490,"volume":1629,"transactions":9,"vwap":435},"2025-07-08",132300,{"date":1631,"open":441,"high":287,"low":441,"close":469,"change":217,"percent_change":217,"volume":1632,"transactions":9,"vwap":469},"2025-07-07",178900,{"date":1634,"open":448,"high":232,"low":448,"close":469,"change":414,"percent_change":67,"volume":1635,"transactions":9,"vwap":469},"2025-07-03",141500,{"date":1637,"open":448,"high":462,"low":449,"close":435,"change":414,"percent_change":172,"volume":1638,"transactions":9,"vwap":435},"2025-07-02",140400,{"date":1640,"open":462,"high":232,"low":469,"close":16,"change":217,"percent_change":217,"volume":1641,"transactions":9,"vwap":16},"2025-07-01",334300,{"date":1643,"open":441,"high":16,"low":413,"close":16,"change":217,"percent_change":217,"volume":1351,"transactions":9,"vwap":16},"2025-06-30",{"date":1645,"open":19,"high":287,"low":392,"close":16,"change":189,"percent_change":1646,"volume":1647,"transactions":9,"vwap":16},"2025-06-27",13.82,630300,{"date":1649,"open":19,"high":16,"low":358,"close":198,"change":112,"percent_change":1650,"volume":1651,"transactions":9,"vwap":198},"2025-06-26",-12.14,616800,{"date":1653,"open":462,"high":649,"low":448,"close":16,"change":217,"percent_change":217,"volume":1654,"transactions":9,"vwap":16},"2025-06-25",549500,{"date":1656,"open":16,"high":462,"low":441,"close":16,"change":321,"percent_change":1657,"volume":1658,"transactions":9,"vwap":16},"2025-06-24",2.19,103900,{"date":1660,"open":17,"high":17,"low":19,"close":441,"change":428,"percent_change":1225,"volume":1661,"transactions":9,"vwap":441},"2025-06-23",141700,{"date":1663,"open":232,"high":187,"low":462,"close":242,"change":772,"percent_change":1664,"volume":1665,"transactions":9,"vwap":242},"2025-06-20",6.72,308600,{"date":1667,"open":407,"high":19,"low":196,"close":449,"change":217,"percent_change":217,"volume":1668,"transactions":9,"vwap":449},"2025-06-18",121700,{"date":1670,"open":232,"high":649,"low":392,"close":449,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":449},"2025-06-17",-0.11,-7.59,174300,{"date":1675,"open":241,"high":522,"low":17,"close":17,"change":428,"percent_change":1676,"volume":1677,"transactions":9,"vwap":17},"2025-06-16",-3.97,224900,{"date":1679,"open":223,"high":233,"low":17,"close":259,"change":217,"percent_change":217,"volume":1680,"transactions":9,"vwap":259},"2025-06-13",304900,{"date":1682,"open":522,"high":522,"low":241,"close":259,"change":414,"percent_change":734,"volume":1683,"transactions":9,"vwap":259},"2025-06-12",110500,{"date":1685,"open":421,"high":421,"low":241,"close":223,"change":414,"percent_change":1686,"volume":1687,"transactions":9,"vwap":223},"2025-06-11",-0.65,152700,{"date":1689,"open":241,"high":248,"low":470,"close":233,"change":393,"percent_change":578,"volume":1690,"transactions":9,"vwap":233},"2025-06-10",258400,{"date":1692,"open":248,"high":248,"low":18,"close":223,"change":260,"percent_change":1693,"volume":1694,"transactions":9,"vwap":223},"2025-06-09",-1.3,188100,{"date":1696,"open":223,"high":248,"low":241,"close":522,"change":614,"percent_change":1697,"volume":1698,"transactions":9,"vwap":522},"2025-06-06",3.36,87700,{"date":1700,"open":224,"high":571,"low":241,"close":241,"change":584,"percent_change":1701,"volume":1702,"transactions":9,"vwap":241},"2025-06-05",-5.1,100400,{"date":1704,"open":224,"high":201,"low":259,"close":421,"change":1358,"percent_change":1705,"volume":1706,"transactions":9,"vwap":421},"2025-06-04",6.8,324500,{"date":1708,"open":223,"high":248,"low":17,"close":470,"change":250,"percent_change":1709,"volume":1710,"transactions":9,"vwap":470},"2025-06-03",-4.55,150000,{"date":1712,"open":223,"high":201,"low":241,"close":522,"change":200,"percent_change":413,"volume":1713,"transactions":9,"vwap":522},"2025-06-02",120300,{"date":1715,"open":248,"high":557,"low":18,"close":223,"change":20,"percent_change":1716,"volume":1632,"transactions":9,"vwap":223},"2025-05-30",-3.18,{"date":1718,"open":612,"high":612,"low":421,"close":421,"change":515,"percent_change":1719,"volume":1392,"transactions":9,"vwap":421},"2025-05-29",-5.42,{"date":1721,"open":1570,"high":606,"low":571,"close":1336,"change":20,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1336},"2025-05-28",-2.92,317700,{"date":1725,"open":619,"high":1306,"low":530,"close":1570,"change":584,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1570},"2025-05-27",-4.47,757200,{"date":1729,"open":18,"high":592,"low":242,"close":592,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":592},"2025-05-23",0.31,20.95,990100,{"date":1734,"open":17,"high":259,"low":287,"close":18,"change":200,"percent_change":441,"volume":1735,"transactions":9,"vwap":18},"2025-05-22",60400,{"date":1737,"open":248,"high":248,"low":287,"close":649,"change":635,"percent_change":1738,"volume":1673,"transactions":9,"vwap":649},"2025-05-21",-6.41,{"date":1740,"open":241,"high":557,"low":18,"close":224,"change":1358,"percent_change":1741,"volume":1723,"transactions":9,"vwap":224},"2025-05-20",6.85,{"date":1743,"open":470,"high":259,"low":17,"close":649,"change":614,"percent_change":1744,"volume":1745,"transactions":9,"vwap":649},"2025-05-19",3.55,115000,{"date":1747,"open":242,"high":522,"low":16,"close":462,"change":1358,"percent_change":1748,"volume":1749,"transactions":9,"vwap":462},"2025-05-16",7.63,456400,{"date":1751,"open":407,"high":427,"low":208,"close":427,"change":614,"percent_change":1752,"volume":1753,"transactions":9,"vwap":427},"2025-05-15",3.97,58100,{"date":1755,"open":376,"high":449,"low":376,"close":208,"change":393,"percent_change":1756,"volume":1757,"transactions":9,"vwap":208},"2025-05-14",0.8,49600,{"date":1759,"open":196,"high":427,"low":196,"close":196,"change":361,"percent_change":1760,"volume":1761,"transactions":9,"vwap":196},"2025-05-13",-2.34,60200,{"date":1763,"open":427,"high":413,"low":196,"close":199,"change":209,"percent_change":1764,"volume":1423,"transactions":9,"vwap":199},"2025-05-12",-3.03,{"date":1766,"open":232,"high":232,"low":199,"close":413,"change":515,"percent_change":1767,"volume":1768,"transactions":9,"vwap":413},"2025-05-09",-6.38,119500,{"date":1770,"open":441,"high":17,"low":208,"close":462,"change":189,"percent_change":1771,"volume":1772,"transactions":9,"vwap":462},"2025-05-08",13.71,388400,{"date":1774,"open":208,"high":186,"low":117,"close":376,"change":260,"percent_change":1775,"volume":1776,"transactions":9,"vwap":376},"2025-05-07",-1.59,59300,{"date":1778,"open":196,"high":199,"low":196,"close":208,"change":393,"percent_change":1756,"volume":1779,"transactions":9,"vwap":208},"2025-05-06",15100,{"date":1781,"open":199,"high":392,"low":196,"close":196,"change":20,"percent_change":1213,"volume":1782,"transactions":9,"vwap":196},"2025-05-05",38400,{"date":1784,"open":441,"high":441,"low":407,"close":207,"change":361,"percent_change":1785,"volume":1786,"transactions":9,"vwap":207},"2025-05-02",-2.26,86500,{"date":1788,"open":16,"high":16,"low":207,"close":392,"change":209,"percent_change":1722,"volume":1789,"transactions":9,"vwap":392},"2025-05-01",82400,{"date":1791,"open":287,"high":287,"low":448,"close":441,"change":321,"percent_change":670,"volume":1792,"transactions":9,"vwap":441},"2025-04-30",94900,{"date":1794,"open":19,"high":19,"low":427,"close":449,"change":217,"percent_change":217,"volume":1795,"transactions":9,"vwap":449},"2025-04-29",39800,{"date":1797,"open":462,"high":287,"low":413,"close":449,"change":584,"percent_change":1798,"volume":1799,"transactions":9,"vwap":449},"2025-04-28",-5.63,59500,{"date":1801,"open":469,"high":287,"low":441,"close":287,"change":558,"percent_change":1288,"volume":1802,"transactions":9,"vwap":287},"2025-04-25",113000,{"date":181,"open":19,"high":441,"low":392,"close":448,"change":414,"percent_change":450,"volume":1804,"transactions":9,"vwap":448},41200]