[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBIO":3,"homepage-market-summary":31,"stock-historical-OBIO":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OBIO","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},"Orchestra BioMed Holdings, Inc. Ordinary Shares","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Orchestra BioMed Holdings Inc is a biomedical company accelerating high-impact technologies to patients through risk-reward sharing partnerships with medical device companies. The company's flagship product candidates are Atrioventricular Interval Modulation Therapy (AVIM Therapy) for the treatment of hypertension, the risk factor for death, and Virtue Sirolimus AngioInfusion Balloon (Virtue SAB) for the treatment of atherosclerotic artery disease, the cause of mortality. It has one reportable segment, which consists of the development of clinical and preclinical product candidates through risk-reward sharing partnerships with medical device companies.","86","New Hope, 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},5.66,5.79,5.859,5.64,5.84,-0.18,-3.08,241203.154853,3866,5.718,6.5,2.662,283555.6564015794,78.1,1552,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-06",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":42},"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":14,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":14,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":40},"Healthcare","XLV",1.03,168.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":144,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":26,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":16,"start_date":185,"end_date":5},2.2,287077,104782925.413198,103.6,"2025-04-25",[187,188,197,208,219,229,239,248,256,265,274,284,293,303,313,323,331,338,346,355,365,375,386,395,404,415,426,437,446,456,465,475,484,492,500,510,518,527,536,547,555,563,571,582,592,601,609,618,627,636,646,656,665,676,685,695,705,711,716,725,729,736,741,747,752,756,761,768,774,781,788,796,802,807,811,818,822,828,834,839,844,848,853,857,861,866,872,876,880,883,889,893,897,900,904,907,911,914,920,925,930,936,940,944,948,953,957,962,966,970,973,977,980,985,989,992,997,1001,1007,1015,1021,1027,1034,1040,1044,1049,1053,1057,1062,1066,1070,1075,1079,1084,1089,1095,1100,1105,1112,1116,1121,1125,1130,1135,1139,1143,1150,1156,1161,1165,1170,1175,1179,1182,1186,1189,1192,1197,1203,1207,1210,1214,1218,1221,1225,1229,1235,1238,1243,1248,1253,1257,1262,1268,1273,1277,1282,1286,1289,1294,1299,1303,1307,1311,1314,1320,1326,1332,1338,1344,1348,1353,1357,1361,1364,1368,1371,1374,1378,1382,1386,1390,1395,1398,1401,1405,1410,1414,1418,1421,1425,1429,1436,1440,1447,1452,1458,1463,1468,1472,1476,1481,1486,1489,1493,1497,1502,1508,1512,1516,1520,1525,1529,1532,1536,1542,1547,1551,1554,1558,1563,1568,1572,1577,1585,1590,1595,1600,1607,1615,1622,1626,1633,1640,1648,1653,1661,1668,1672,1678,1685,1691,1696,1701,1706,1710,1715,1720,1726,1732,1736,1741,1744,1750,1755,1759,1764,1767,1770,1773,1779,1786,1790,1792,1795,1799,1803,1808,1814,1819,1823,1827,1831,1834,1838,1844,1849,1853,1858,1863,1870,1876,1882,1885,1891,1897,1901,1907,1912,1915,1919,1924,1928,1934,1940,1945,1948,1951,1956,1960,1964,1968,1973,1977,1981,1984,1989,1991,1997,2003,2008,2012,2016,2019,2024,2027,2032,2037,2042,2045,2049,2053,2058,2062,2066,2069,2072,2076,2078,2083,2086,2090,2093,2097,2101,2104,2108,2111,2114,2119,2122,2126,2132,2136,2141],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},6.05,6.12,5.82,-0.19,-3.15,213123.696444,2768,5.9007,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",5.89,6.09,5.7898,6.03,0.08,1.34,284801.336398,4699,6.0084,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",6.4,6.44,5.77,5.95,-0.4,-6.3,421089.826588,4426,5.9822,{"date":220,"open":221,"high":26,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",6.27,6.23,6.35,0.13,2.09,389941.271361,6465,6.3739,{"date":230,"open":200,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",6.29,6,6.22,0.14,2.3,277394.187095,3751,6.2046,{"date":240,"open":199,"high":200,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",5.83,6.08,0.19,3.23,237089.06618,3270,6.0009,{"date":249,"open":213,"high":213,"low":250,"close":199,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",5.8,-0.06,-1.01,177452.817482,2600,5.8811,{"date":257,"open":258,"high":259,"low":260,"close":213,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",5.99,6.17,5.86,0,248770.10999,3352,6.0038,{"date":266,"open":267,"high":189,"low":268,"close":213,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",5.9,5.75,0.02,0.34,262886.32042,3437,5.9242,{"date":275,"open":276,"high":277,"low":267,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",6.1,6.2,5.93,-0.29,-4.66,242361.138688,3936,5.9789,{"date":285,"open":286,"high":287,"low":288,"close":233,"change":289,"percent_change":109,"volume":290,"transactions":291,"vwap":292},"2026-09-22",6.15,6.48,6.0525,-0.03,343049.856337,4877,6.3063,{"date":294,"open":295,"high":231,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",6.04,5.85,6.25,0.17,2.8,433191.95018,5948,6.1258,{"date":304,"open":305,"high":306,"low":307,"close":242,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",5.74,6.3,5.71,0.3,5.19,1138354.572834,5265,6.0459,{"date":314,"open":202,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",6.26,5.73,5.78,-0.23,-3.83,411801.847128,6118,5.8543,{"date":324,"open":189,"high":325,"low":278,"close":326,"change":289,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",6.28,6.01,-0.5,297203.047674,4052,6.1068,{"date":332,"open":232,"high":333,"low":278,"close":295,"change":234,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",6.13,2.37,228281.143174,3972,6.0252,{"date":339,"open":340,"high":277,"low":305,"close":267,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",6.07,-0.22,-3.59,383516.171032,4196,5.915,{"date":347,"open":348,"high":297,"low":349,"close":190,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",5.87,5.7604,0.31,5.34,464460.483328,5324,6.0303,{"date":356,"open":357,"high":242,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",5.845,5.68,5.81,0.36,6.61,761615.360226,9559,5.9162,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":269,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",5.31,5.4599,5.2609,5.45,0.37,198556.245784,3868,5.4101,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",5.18,5.51,4.8,5.43,0.35,6.89,359336.481834,4189,5.2349,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":270,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",4.71,5.14,5.08,7.17,478138.537223,6253,5.0114,{"date":396,"open":397,"high":397,"low":388,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",4.97,4.74,-0.21,-4.24,325585.851507,3722,4.7547,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",4.92,5.01,4.83,4.95,0.05,1.02,240379.290473,4391,4.9283,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",5.02,5.3492,4.875,4.9,-0.14,-2.78,214524.309504,4035,4.9479,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",5.23,5.33,5.0037,5.04,-0.145,-2.8,276551.446139,3115,5.0976,{"date":438,"open":428,"high":428,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",5.06,5.185,0.075,1.47,154456.180238,3107,5.1675,{"date":447,"open":428,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",5.4199,5.1,5.11,-0.15,-2.85,220532.390759,2683,5.2079,{"date":457,"open":458,"high":370,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":367},"2026-08-26",5.36,5.16,5.26,-0.1,-1.87,391713.379,3549,{"date":466,"open":467,"high":468,"low":469,"close":458,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",5.37,5.5,5.35,-0.08,-1.47,169596.056653,2555,5.404,{"date":476,"open":469,"high":477,"low":478,"close":479,"change":203,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",5.48,5.21,5.44,1.49,249529.03922,4248,5.4227,{"date":485,"open":370,"high":486,"low":487,"close":458,"change":488,"percent_change":144,"volume":489,"transactions":490,"vwap":491},"2026-08-21",5.53,5.27,-0.07,276667.317561,4627,5.4068,{"date":493,"open":486,"high":494,"low":495,"close":380,"change":124,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",5.58,5.38,-2.16,209512.002784,3818,5.463,{"date":501,"open":502,"high":317,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",5.492,5.49,5.55,-0.11,-1.94,463802.366957,6926,5.6189,{"date":511,"open":398,"high":212,"low":512,"close":16,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",4.69,0.94,19.92,2063023.238995,10347,5.1716,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":350,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",4.41,4.72,4.36,7.03,221554.156394,2764,4.6119,{"date":528,"open":529,"high":529,"low":530,"close":520,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",4.47,4.29,-0.04,-0.9,142765.216285,2811,4.3651,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",4.46,4.545,4.4,4.45,0.03,0.68,226828.287052,2991,4.469,{"date":548,"open":549,"high":529,"low":550,"close":551,"change":269,"percent_change":62,"volume":552,"transactions":553,"vwap":554},"2026-08-12",4.39,4.2,4.42,207719.513264,3567,4.3668,{"date":556,"open":557,"high":558,"low":557,"close":540,"change":251,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",4.27,4.66,-1.35,345486.70852,4703,4.4576,{"date":564,"open":565,"high":566,"low":565,"close":538,"change":567,"percent_change":309,"volume":568,"transactions":569,"vwap":570},"2026-08-10",4.25,4.495,0.22,154349.920228,3118,4.4007,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",4.17,4.285,4.14,4.24,0.09,2.17,103615.062742,1660,4.2358,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":488,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",4.21,4.26,4.03,4.15,-1.66,148659.514374,1796,4.1442,{"date":593,"open":557,"high":557,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",4.135,4.22,-0.05,-1.17,148277.8055,2440,4.2142,{"date":602,"open":603,"high":530,"low":603,"close":557,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",4.1,0.15,3.64,151793.65072,1927,4.2313,{"date":610,"open":611,"high":587,"low":612,"close":613,"change":234,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",3.97,3.935,4.12,3.52,187232.731042,2580,4.0964,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":623,"percent_change":166,"volume":624,"transactions":625,"vwap":626},"2026-07-31",3.98,4.0585,3.8428,-0.01,153851.908092,3058,3.9542,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":243,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",3.83,4,3.99,5,144196.5488,2402,3.9598,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":251,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",3.85,3.95,3.78,3.8,-1.55,256023.249868,3199,3.8781,{"date":647,"open":629,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",3.89,3.815,3.86,0.04,1.05,194383.097566,2983,3.8554,{"date":657,"open":641,"high":658,"low":659,"close":660,"change":203,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",3.88,3.75,3.82,2.14,180776.838545,3012,3.8282,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",3.67,3.79,3.615,3.74,0.1,2.75,149341.524461,1762,3.7314,{"date":677,"open":678,"high":659,"low":679,"close":605,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",3.59,3.555,0.01,0.28,161410.03441,2194,3.6156,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":251,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",3.68,3.73,3.5899,3.63,-1.63,172710.811782,2025,3.6225,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":149,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",3.71,3.765,3.5862,3.69,-0.54,285471.398394,3291,3.6613,{"date":706,"open":700,"high":659,"low":690,"close":697,"change":542,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",0.82,139585.943116,2470,3.6839,{"date":712,"open":605,"high":670,"low":713,"close":687,"change":531,"percent_change":714,"volume":715,"transactions":9,"vwap":687},"2026-07-17",3.625,-1.08,200300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-16",3.65,3.77,3.61,3.72,0.07,1.92,186900,{"date":726,"open":727,"high":660,"low":690,"close":718,"change":531,"percent_change":714,"volume":728,"transactions":9,"vwap":718},"2026-07-15",3.7,188600,{"date":730,"open":629,"high":731,"low":732,"close":700,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":700},"2026-07-14",3.96,3.675,-0.13,-3.4,361800,{"date":737,"open":611,"high":586,"low":660,"close":660,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":660},"2026-07-13",-0.17,-4.26,218300,{"date":742,"open":743,"high":630,"low":744,"close":631,"change":722,"percent_change":745,"volume":746,"transactions":9,"vwap":631},"2026-07-10",3.91,3.81,1.79,161500,{"date":748,"open":749,"high":750,"low":638,"close":749,"change":261,"percent_change":261,"volume":751,"transactions":9,"vwap":749},"2026-07-09",3.92,3.965,203700,{"date":753,"open":749,"high":754,"low":641,"close":749,"change":531,"percent_change":252,"volume":755,"transactions":9,"vwap":749},"2026-07-08",3.945,272600,{"date":757,"open":613,"high":565,"low":758,"close":731,"change":124,"percent_change":759,"volume":760,"transactions":9,"vwap":731},"2026-07-07",3.885,-2.94,259100,{"date":762,"open":763,"high":565,"low":764,"close":765,"change":505,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-06",4.16,4.05,4.08,-2.63,266500,{"date":769,"open":770,"high":529,"low":771,"close":771,"change":505,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-02",4.3,4.19,-2.56,252800,{"date":775,"open":776,"high":777,"low":778,"close":770,"change":779,"percent_change":154,"volume":780,"transactions":9,"vwap":770},"2026-07-01",4.32,4.355,4.205,-0.015,267400,{"date":782,"open":398,"high":783,"low":585,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",4.79,4.315,-0.435,-9.16,412000,{"date":789,"open":584,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-29",4.798,4.09,4.75,0.51,12.03,633700,{"date":797,"open":798,"high":799,"low":798,"close":576,"change":270,"percent_change":800,"volume":801,"transactions":9,"vwap":576},"2026-06-26",3.9,4.31,8.72,5421200,{"date":803,"open":630,"high":804,"low":638,"close":798,"change":470,"percent_change":805,"volume":806,"transactions":9,"vwap":798},"2026-06-25",4.07,-2.01,220400,{"date":808,"open":764,"high":613,"low":750,"close":620,"change":251,"percent_change":809,"volume":810,"transactions":9,"vwap":620},"2026-06-24",-1.49,143000,{"date":812,"open":813,"high":613,"low":814,"close":815,"change":531,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",4.02,3.94,4.04,-0.98,97600,{"date":819,"open":586,"high":613,"low":648,"close":765,"change":577,"percent_change":820,"volume":821,"transactions":9,"vwap":765},"2026-06-22",2.26,260400,{"date":823,"open":648,"high":815,"low":824,"close":631,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":631},"2026-06-18",3.84,0.12,3.1,319600,{"date":829,"open":798,"high":830,"low":824,"close":831,"change":269,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",4.0050001,3.87,0.52,270800,{"date":835,"open":630,"high":836,"low":638,"close":638,"change":124,"percent_change":837,"volume":838,"transactions":9,"vwap":638},"2026-06-16",4.055,-3.02,479400,{"date":840,"open":613,"high":575,"low":841,"close":611,"change":733,"percent_change":842,"volume":843,"transactions":9,"vwap":611},"2026-06-15",3.915,-3.17,157000,{"date":845,"open":791,"high":573,"low":815,"close":603,"change":542,"percent_change":846,"volume":847,"transactions":9,"vwap":603},"2026-06-12",0.74,556200,{"date":849,"open":815,"high":850,"low":814,"close":804,"change":410,"percent_change":851,"volume":852,"transactions":9,"vwap":804},"2026-06-11",4.115,1.24,163500,{"date":854,"open":813,"high":855,"low":630,"close":813,"change":623,"percent_change":166,"volume":856,"transactions":9,"vwap":813},"2026-06-10",4.13,288700,{"date":858,"open":631,"high":791,"low":749,"close":586,"change":203,"percent_change":859,"volume":860,"transactions":9,"vwap":586},"2026-06-09",2.03,187800,{"date":862,"open":639,"high":863,"low":658,"close":639,"change":410,"percent_change":864,"volume":865,"transactions":9,"vwap":639},"2026-06-08",4.06,1.28,104500,{"date":867,"open":611,"high":575,"low":868,"close":798,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":798},"2026-06-05",3.805,-0.09,-2.26,138800,{"date":873,"open":650,"high":815,"low":650,"close":631,"change":224,"percent_change":874,"volume":875,"transactions":9,"vwap":631},"2026-06-04",3.37,152700,{"date":877,"open":798,"high":749,"low":668,"close":650,"change":596,"percent_change":878,"volume":879,"transactions":9,"vwap":650},"2026-06-03",-1.28,240600,{"date":881,"open":660,"high":731,"low":719,"close":743,"change":203,"percent_change":225,"volume":882,"transactions":9,"vwap":743},"2026-06-02",183900,{"date":884,"open":743,"high":885,"low":886,"close":629,"change":470,"percent_change":887,"volume":888,"transactions":9,"vwap":629},"2026-06-01",4.035,3.795,-2.05,292700,{"date":890,"open":631,"high":830,"low":648,"close":743,"change":488,"percent_change":891,"volume":892,"transactions":9,"vwap":743},"2026-05-29",-1.76,193000,{"date":894,"open":639,"high":586,"low":814,"close":620,"change":542,"percent_change":895,"volume":896,"transactions":9,"vwap":620},"2026-05-28",0.76,124100,{"date":898,"open":639,"high":613,"low":639,"close":639,"change":149,"percent_change":327,"volume":899,"transactions":9,"vwap":639},"2026-05-27",135300,{"date":901,"open":791,"high":603,"low":658,"close":611,"change":869,"percent_change":902,"volume":903,"transactions":9,"vwap":611},"2026-05-26",-2.22,351500,{"date":905,"open":613,"high":594,"low":764,"close":863,"change":531,"percent_change":816,"volume":906,"transactions":9,"vwap":863},"2026-05-22",198300,{"date":908,"open":814,"high":575,"low":814,"close":603,"change":825,"percent_change":909,"volume":910,"transactions":9,"vwap":603},"2026-05-21",3.02,287700,{"date":912,"open":815,"high":764,"low":612,"close":620,"change":149,"percent_change":327,"volume":913,"transactions":9,"vwap":620},"2026-05-20",93200,{"date":915,"open":620,"high":916,"low":917,"close":630,"change":269,"percent_change":918,"volume":919,"transactions":9,"vwap":630},"2026-05-19",4.155,3.956,0.5,490700,{"date":921,"open":824,"high":620,"low":659,"close":620,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":620},"2026-05-18",0.26,6.99,414300,{"date":926,"open":586,"high":764,"low":727,"close":721,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":721},"2026-05-15",-0.39,-9.49,439100,{"date":931,"open":603,"high":932,"low":586,"close":933,"change":410,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",4.145,4.11,1.23,627300,{"date":937,"open":804,"high":575,"low":938,"close":863,"change":261,"percent_change":261,"volume":939,"transactions":9,"vwap":863},"2026-05-13",3.93,192100,{"date":941,"open":798,"high":863,"low":942,"close":863,"change":604,"percent_change":824,"volume":943,"transactions":9,"vwap":863},"2026-05-12",3.775,137700,{"date":945,"open":764,"high":933,"low":798,"close":743,"change":733,"percent_change":946,"volume":947,"transactions":9,"vwap":743},"2026-05-11",-3.22,193300,{"date":949,"open":631,"high":950,"low":798,"close":815,"change":951,"percent_change":299,"volume":952,"transactions":9,"vwap":815},"2026-05-08",4.118,0.11,197100,{"date":954,"open":933,"high":576,"low":658,"close":938,"change":21,"percent_change":955,"volume":956,"transactions":9,"vwap":938},"2026-05-07",-4.38,145800,{"date":958,"open":863,"high":959,"low":630,"close":933,"change":671,"percent_change":960,"volume":961,"transactions":9,"vwap":933},"2026-05-06",4.18,2.49,445600,{"date":963,"open":764,"high":603,"low":639,"close":964,"change":623,"percent_change":166,"volume":965,"transactions":9,"vwap":964},"2026-05-05",4.01,191400,{"date":967,"open":630,"high":763,"low":630,"close":813,"change":410,"percent_change":968,"volume":969,"transactions":9,"vwap":813},"2026-05-04",1.26,183000,{"date":971,"open":863,"high":863,"low":612,"close":611,"change":149,"percent_change":327,"volume":972,"transactions":9,"vwap":611},"2026-05-01",158700,{"date":974,"open":638,"high":975,"low":640,"close":631,"change":243,"percent_change":632,"volume":976,"transactions":9,"vwap":631},"2026-04-30",3.995,284600,{"date":978,"open":798,"high":798,"low":942,"close":641,"change":461,"percent_change":772,"volume":979,"transactions":9,"vwap":641},"2026-04-29",242000,{"date":981,"open":791,"high":791,"low":638,"close":798,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":798},"2026-04-28",-0.2,-4.88,175800,{"date":986,"open":855,"high":595,"low":863,"close":603,"change":289,"percent_change":987,"volume":988,"transactions":9,"vwap":603},"2026-04-27",-0.73,331700,{"date":990,"open":575,"high":595,"low":830,"close":855,"change":149,"percent_change":109,"volume":991,"transactions":9,"vwap":855},"2026-04-24",252400,{"date":993,"open":595,"high":994,"low":791,"close":587,"change":251,"percent_change":995,"volume":996,"transactions":9,"vwap":587},"2026-04-23",4.23,-1.43,128400,{"date":998,"open":799,"high":540,"low":916,"close":584,"change":149,"percent_change":999,"volume":1000,"transactions":9,"vwap":584},"2026-04-22",-0.47,192200,{"date":1002,"open":1003,"high":1004,"low":550,"close":994,"change":124,"percent_change":1005,"volume":1006,"transactions":9,"vwap":994},"2026-04-21",4.37,4.56,-2.76,118500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":318,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-20",4.54,4.7,4.305,4.35,-5.02,188900,{"date":1016,"open":1017,"high":521,"low":522,"close":1018,"change":951,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-17",4.53,4.58,2.46,128500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":529,"change":461,"percent_change":1025,"volume":1026,"transactions":9,"vwap":529},"2026-04-16",4.62,4.43,-2.19,96300,{"date":1028,"open":1029,"high":1023,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-15",4.51,4.57,0.06,1.33,102800,{"date":1035,"open":540,"high":1009,"low":1036,"close":1029,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1029},"2026-04-14",4.33,0.21,4.88,168100,{"date":1041,"open":613,"high":1042,"low":613,"close":770,"change":298,"percent_change":613,"volume":1043,"transactions":9,"vwap":770},"2026-04-13",4.34,108900,{"date":1045,"open":994,"high":1046,"low":603,"close":855,"change":461,"percent_change":1047,"volume":1048,"transactions":9,"vwap":855},"2026-04-10",4.318,-2.36,106100,{"date":1050,"open":584,"high":1024,"low":959,"close":994,"change":531,"percent_change":1051,"volume":1052,"transactions":9,"vwap":994},"2026-04-09",-0.94,120100,{"date":1054,"open":529,"high":529,"low":585,"close":557,"change":680,"percent_change":1055,"volume":1056,"transactions":9,"vwap":557},"2026-04-08",0.23,112000,{"date":1058,"open":595,"high":1059,"low":587,"close":585,"change":269,"percent_change":1060,"volume":1061,"transactions":9,"vwap":585},"2026-04-07",4.44,0.47,107100,{"date":1063,"open":530,"high":551,"low":994,"close":576,"change":289,"percent_change":1064,"volume":1065,"transactions":9,"vwap":576},"2026-04-06",-0.7,132700,{"date":1067,"open":565,"high":549,"low":791,"close":557,"change":488,"percent_change":1068,"volume":1069,"transactions":9,"vwap":557},"2026-04-02",-1.61,139800,{"date":1071,"open":799,"high":1072,"low":855,"close":1042,"change":577,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1042},"2026-04-01",4.49,2.12,98800,{"date":1076,"open":771,"high":770,"low":765,"close":565,"change":1077,"percent_change":551,"volume":1078,"transactions":9,"vwap":565},"2026-03-31",0.18,89200,{"date":1080,"open":565,"high":1081,"low":815,"close":804,"change":192,"percent_change":1082,"volume":1083,"transactions":9,"vwap":804},"2026-03-30",4.255,-4.46,149900,{"date":1085,"open":1086,"high":538,"low":959,"close":585,"change":318,"percent_change":1087,"volume":1088,"transactions":9,"vwap":585},"2026-03-27",4.435,-5.12,137100,{"date":1090,"open":1091,"high":1092,"low":538,"close":1072,"change":470,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1072},"2026-03-26",4.52,4.635,-1.75,111600,{"date":1096,"open":1097,"high":408,"low":1004,"close":1030,"change":869,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1030},"2026-03-25",4.73,-1.93,199800,{"date":1101,"open":792,"high":792,"low":1102,"close":558,"change":461,"percent_change":1103,"volume":1104,"transactions":9,"vwap":558},"2026-03-24",4.48,-2.1,262200,{"date":1106,"open":1107,"high":408,"low":1108,"close":1109,"change":825,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-23",4.68,4.63,4.76,2.59,295600,{"date":1113,"open":1030,"high":521,"low":529,"close":1114,"change":261,"percent_change":261,"volume":1115,"transactions":9,"vwap":1114},"2026-03-20",4.64,474900,{"date":1117,"open":1118,"high":1114,"low":1118,"close":1114,"change":224,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1114},"2026-03-19",4.38,2.88,345000,{"date":1122,"open":1009,"high":521,"low":1012,"close":1029,"change":461,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1029},"2026-03-18",-2.17,300800,{"date":1126,"open":1114,"high":521,"low":1030,"close":1127,"change":1031,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-17",4.61,1.32,244700,{"date":1131,"open":791,"high":558,"low":791,"close":1132,"change":381,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-16",4.55,8.33,290300,{"date":1136,"open":1118,"high":541,"low":855,"close":550,"change":21,"percent_change":1137,"volume":1138,"transactions":9,"vwap":550},"2026-03-13",-4.11,278600,{"date":1140,"open":1127,"high":1010,"low":994,"close":1118,"change":341,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1118},"2026-03-12",-4.78,264200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1145,"change":531,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-03-11",4.6,4.722,4.5,-0.86,129200,{"date":1151,"open":1010,"high":1152,"low":1153,"close":1114,"change":289,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1114},"2026-03-10",4.89,4.59,-0.64,175000,{"date":1157,"open":576,"high":1158,"low":595,"close":1158,"change":381,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-09",4.67,8.1,133800,{"date":1162,"open":551,"high":1009,"low":565,"close":776,"change":192,"percent_change":1163,"volume":1164,"transactions":9,"vwap":776},"2026-03-06",-4.21,91300,{"date":1166,"open":1147,"high":388,"low":1167,"close":1029,"change":596,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1029},"2026-03-05",4.385,-1.1,129000,{"date":1171,"open":1024,"high":1172,"low":1024,"close":1004,"change":1173,"percent_change":1153,"volume":1174,"transactions":9,"vwap":1004},"2026-03-04",4.665,0.2,95100,{"date":1176,"open":584,"high":1132,"low":584,"close":522,"change":149,"percent_change":1177,"volume":1178,"transactions":9,"vwap":522},"2026-03-03",-0.46,1083600,{"date":1180,"open":565,"high":538,"low":771,"close":1118,"change":261,"percent_change":261,"volume":1181,"transactions":9,"vwap":1118},"2026-03-02",111200,{"date":1183,"open":550,"high":538,"low":550,"close":1118,"change":410,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1118},"2026-02-27",1.15,103600,{"date":1187,"open":1012,"high":1024,"low":585,"close":1036,"change":149,"percent_change":1177,"volume":1188,"transactions":9,"vwap":1036},"2026-02-26",99700,{"date":1190,"open":763,"high":549,"low":587,"close":1012,"change":1055,"percent_change":494,"volume":1191,"transactions":9,"vwap":1012},"2026-02-25",194300,{"date":1193,"open":813,"high":587,"low":1194,"close":613,"change":577,"percent_change":1195,"volume":1196,"transactions":9,"vwap":613},"2026-02-24",3.986,2.23,111800,{"date":1198,"open":831,"high":1199,"low":1200,"close":586,"change":951,"percent_change":1201,"volume":1202,"transactions":9,"vwap":586},"2026-02-23",4.075,3.852,2.81,120200,{"date":1204,"open":749,"high":613,"low":1205,"close":749,"change":251,"percent_change":139,"volume":1206,"transactions":9,"vwap":749},"2026-02-20",3.76,718300,{"date":1208,"open":620,"high":885,"low":824,"close":620,"change":149,"percent_change":327,"volume":1209,"transactions":9,"vwap":620},"2026-02-19",180500,{"date":1211,"open":629,"high":603,"low":629,"close":630,"change":1212,"percent_change":573,"volume":1213,"transactions":9,"vwap":630},"2026-02-18",0.16,109100,{"date":1215,"open":629,"high":1216,"low":698,"close":824,"change":680,"percent_change":922,"volume":1217,"transactions":9,"vwap":824},"2026-02-17",3.944,76300,{"date":1219,"open":824,"high":631,"low":640,"close":629,"change":680,"percent_change":922,"volume":1220,"transactions":9,"vwap":629},"2026-02-13",88100,{"date":1222,"open":933,"high":595,"low":640,"close":660,"change":161,"percent_change":1223,"volume":1224,"transactions":9,"vwap":660},"2026-02-12",-5.91,130400,{"date":1226,"open":763,"high":763,"low":758,"close":863,"change":505,"percent_change":1227,"volume":1228,"transactions":9,"vwap":863},"2026-02-11",-2.64,210800,{"date":1230,"open":814,"high":1231,"low":814,"close":573,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":573},"2026-02-10",4.245,0.25,6.38,196700,{"date":1236,"open":743,"high":765,"low":641,"close":749,"change":680,"percent_change":922,"volume":1237,"transactions":9,"vwap":749},"2026-02-09",96700,{"date":1239,"open":697,"high":1240,"low":669,"close":743,"change":1173,"percent_change":1241,"volume":1242,"transactions":9,"vwap":743},"2026-02-06",4.015,5.39,149500,{"date":1244,"open":659,"high":650,"low":1245,"close":697,"change":869,"percent_change":1246,"volume":1247,"transactions":9,"vwap":697},"2026-02-05",3.62,-2.37,211300,{"date":1249,"open":933,"high":575,"low":719,"close":641,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":641},"2026-02-04",-0.28,-6.86,202100,{"date":1254,"open":804,"high":576,"low":1255,"close":765,"change":1031,"percent_change":480,"volume":1256,"transactions":9,"vwap":765},"2026-02-03",3.835,250700,{"date":1258,"open":614,"high":584,"low":614,"close":813,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":813},"2026-02-02",0.53,15.19,488700,{"date":1263,"open":687,"high":640,"low":1264,"close":1265,"change":161,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-01-30",3.46,3.49,-6.43,505200,{"date":1269,"open":798,"high":1270,"low":700,"close":688,"change":982,"percent_change":1271,"volume":1272,"transactions":9,"vwap":688},"2026-01-29",3.985,-5.09,308500,{"date":1274,"open":855,"high":855,"low":798,"close":938,"change":318,"percent_change":1275,"volume":1276,"transactions":9,"vwap":938},"2026-01-28",-5.53,121600,{"date":1278,"open":731,"high":584,"low":1279,"close":763,"change":1037,"percent_change":1280,"volume":1281,"transactions":9,"vwap":763},"2026-01-27",3.918,5.32,153500,{"date":1283,"open":813,"high":763,"low":938,"close":639,"change":869,"percent_change":1284,"volume":1285,"transactions":9,"vwap":639},"2026-01-26",-2.23,128600,{"date":1287,"open":603,"high":1003,"low":964,"close":815,"change":869,"percent_change":134,"volume":1288,"transactions":9,"vwap":815},"2026-01-23",123600,{"date":1290,"open":603,"high":1291,"low":603,"close":855,"change":651,"percent_change":1292,"volume":1293,"transactions":9,"vwap":855},"2026-01-22",4.267,0.98,78200,{"date":1295,"open":764,"high":1296,"low":1297,"close":791,"change":410,"percent_change":851,"volume":1298,"transactions":9,"vwap":791},"2026-01-21",4.176,3.975,104600,{"date":1300,"open":603,"high":771,"low":749,"close":815,"change":21,"percent_change":1301,"volume":1302,"transactions":9,"vwap":815},"2026-01-20",-4.27,137600,{"date":1304,"open":994,"high":776,"low":587,"close":595,"change":410,"percent_change":1305,"volume":1306,"transactions":9,"vwap":595},"2026-01-16",1.2,136800,{"date":1308,"open":1059,"high":1017,"low":863,"close":573,"change":279,"percent_change":1309,"volume":1310,"transactions":9,"vwap":573},"2026-01-15",-6.5,301900,{"date":1312,"open":530,"high":1029,"low":530,"close":538,"change":1077,"percent_change":584,"volume":1313,"transactions":9,"vwap":538},"2026-01-14",182000,{"date":1315,"open":512,"high":1010,"low":585,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-13",4.28,-0.38,-8.15,154000,{"date":1321,"open":379,"high":1322,"low":1323,"close":558,"change":421,"percent_change":1324,"volume":1325,"transactions":9,"vwap":558},"2026-01-12",4.889,4.475,-2.92,374400,{"date":1327,"open":1328,"high":1329,"low":388,"close":379,"change":531,"percent_change":1330,"volume":1331,"transactions":9,"vwap":379},"2026-01-09",4.96,4.995,-0.83,281300,{"date":1333,"open":379,"high":1334,"low":1010,"close":1335,"change":410,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-08",4.905,4.84,1.04,218500,{"date":1339,"open":541,"high":1340,"low":1341,"close":783,"change":270,"percent_change":1342,"volume":1343,"transactions":9,"vwap":783},"2026-01-07",4.82,4.425,7.64,290800,{"date":1345,"open":994,"high":566,"low":1346,"close":541,"change":1037,"percent_change":409,"volume":1347,"transactions":9,"vwap":541},"2026-01-06",4.051,146200,{"date":1349,"open":557,"high":1350,"low":863,"close":576,"change":488,"percent_change":1351,"volume":1352,"transactions":9,"vwap":576},"2026-01-05",4.375,-1.62,275200,{"date":1354,"open":573,"high":1036,"low":1355,"close":799,"change":1212,"percent_change":650,"volume":1356,"transactions":9,"vwap":799},"2026-01-02",4.071,169800,{"date":1358,"open":587,"high":585,"low":863,"close":587,"change":680,"percent_change":1359,"volume":1360,"transactions":9,"vwap":587},"2025-12-31",0.24,94200,{"date":1362,"open":584,"high":565,"low":611,"close":575,"change":488,"percent_change":588,"volume":1363,"transactions":9,"vwap":575},"2025-12-30",248600,{"date":1365,"open":770,"high":776,"low":587,"close":584,"change":505,"percent_change":1366,"volume":1367,"transactions":9,"vwap":584},"2025-12-29",-2.55,187300,{"date":1369,"open":1316,"high":1003,"low":584,"close":776,"change":623,"percent_change":318,"volume":1370,"transactions":9,"vwap":776},"2025-12-26",75600,{"date":1372,"open":1042,"high":1012,"low":565,"close":1036,"change":261,"percent_change":261,"volume":1373,"transactions":9,"vwap":1036},"2025-12-24",70700,{"date":1375,"open":540,"high":1341,"low":565,"close":1036,"change":470,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1036},"2025-12-23",-1.81,184200,{"date":1379,"open":1036,"high":529,"low":959,"close":520,"change":1031,"percent_change":1380,"volume":1381,"transactions":9,"vwap":520},"2025-12-22",1.38,226900,{"date":1383,"open":1036,"high":1059,"low":1384,"close":1012,"change":680,"percent_change":1055,"volume":1385,"transactions":9,"vwap":1012},"2025-12-19",4.065,653700,{"date":1387,"open":549,"high":1004,"low":1316,"close":1042,"change":651,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1042},"2025-12-18",0.93,82900,{"date":1391,"open":529,"high":1017,"low":1392,"close":770,"change":1393,"percent_change":342,"volume":1394,"transactions":9,"vwap":770},"2025-12-17",4.251,-0.16,147100,{"date":1396,"open":1316,"high":1018,"low":1316,"close":538,"change":1212,"percent_change":721,"volume":1397,"transactions":9,"vwap":538},"2025-12-16",151800,{"date":1399,"open":1009,"high":1114,"low":585,"close":770,"change":399,"percent_change":280,"volume":1400,"transactions":9,"vwap":770},"2025-12-15",117000,{"date":1402,"open":1018,"high":1145,"low":1024,"close":1029,"change":251,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1029},"2025-12-12",-1.31,143100,{"date":1406,"open":558,"high":558,"low":1407,"close":1030,"change":461,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1030},"2025-12-11",4.405,-2.14,144500,{"date":1411,"open":770,"high":512,"low":530,"close":1158,"change":1060,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1158},"2025-12-10",11.19,537200,{"date":1415,"open":1012,"high":522,"low":771,"close":550,"change":192,"percent_change":1416,"volume":1417,"transactions":9,"vwap":550},"2025-12-09",-4.33,241200,{"date":1419,"open":1059,"high":1147,"low":522,"close":549,"change":623,"percent_change":318,"volume":1420,"transactions":9,"vwap":549},"2025-12-08",138000,{"date":1422,"open":1010,"high":1010,"low":1167,"close":540,"change":1250,"percent_change":1423,"volume":1424,"transactions":9,"vwap":540},"2025-12-05",-5.98,242800,{"date":1426,"open":1340,"high":1340,"low":1030,"close":1107,"change":21,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1107},"2025-12-04",-3.7,156400,{"date":1430,"open":1431,"high":1038,"low":1432,"close":1433,"change":577,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-03",4.77,4.705,4.86,1.89,259800,{"date":1437,"open":407,"high":431,"low":792,"close":1431,"change":341,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1431},"2025-12-02",-4.41,109800,{"date":1441,"open":428,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1424,"transactions":9,"vwap":1444},"2025-12-01",5.348,4.959,4.99,-0.33,-6.2,{"date":1448,"open":460,"high":1241,"low":1449,"close":1280,"change":203,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1280},"2025-11-28",5.12,1.53,122500,{"date":1453,"open":429,"high":1454,"low":407,"close":1455,"change":505,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-26",5.424,5.24,-2.06,361600,{"date":1459,"open":1340,"high":1460,"low":1114,"close":469,"change":793,"percent_change":1461,"volume":1462,"transactions":9,"vwap":469},"2025-11-25",5.4,10.54,663000,{"date":1464,"open":1004,"high":1152,"low":1465,"close":1335,"change":350,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1335},"2025-11-24",4.537,6.84,383800,{"date":1469,"open":1102,"high":1470,"low":587,"close":1017,"change":671,"percent_change":820,"volume":1471,"transactions":9,"vwap":1017},"2025-11-21",4.638,225600,{"date":1473,"open":1114,"high":379,"low":799,"close":1024,"change":318,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1024},"2025-11-20",-4.94,464100,{"date":1477,"open":576,"high":379,"low":587,"close":558,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":558},"2025-11-19",0.43,10.17,572200,{"date":1482,"open":575,"high":1483,"low":813,"close":994,"change":671,"percent_change":1484,"volume":1485,"transactions":9,"vwap":994},"2025-11-18",4.345,2.42,442000,{"date":1487,"open":814,"high":550,"low":648,"close":855,"change":243,"percent_change":1340,"volume":1488,"transactions":9,"vwap":855},"2025-11-17",344600,{"date":1490,"open":613,"high":576,"low":650,"close":814,"change":161,"percent_change":1491,"volume":1492,"transactions":9,"vwap":814},"2025-11-14",-5.74,200200,{"date":1494,"open":1118,"high":1072,"low":575,"close":959,"change":161,"percent_change":1495,"volume":1496,"transactions":9,"vwap":959},"2025-11-13",-5.43,656800,{"date":1498,"open":573,"high":1072,"low":603,"close":551,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":551},"2025-11-12",0.32,7.8,553200,{"date":1503,"open":659,"high":1504,"low":1505,"close":603,"change":1499,"percent_change":1506,"volume":1507,"transactions":9,"vwap":603},"2025-11-11",4.144,3.715,8.47,367300,{"date":1509,"open":798,"high":620,"low":1510,"close":640,"change":289,"percent_change":84,"volume":1511,"transactions":9,"vwap":640},"2025-11-10",3.755,153400,{"date":1513,"open":719,"high":638,"low":1514,"close":744,"change":261,"percent_change":261,"volume":1515,"transactions":9,"vwap":744},"2025-11-07",3.47,326500,{"date":1517,"open":749,"high":813,"low":668,"close":744,"change":505,"percent_change":1518,"volume":1519,"transactions":9,"vwap":744},"2025-11-06",-2.81,306100,{"date":1521,"open":668,"high":814,"low":1522,"close":749,"change":1077,"percent_change":1523,"volume":1524,"transactions":9,"vwap":749},"2025-11-05",3.712,4.81,280300,{"date":1526,"open":650,"high":639,"low":667,"close":670,"change":399,"percent_change":1527,"volume":1528,"transactions":9,"vwap":670},"2025-11-04",-5.32,186800,{"date":1530,"open":638,"high":631,"low":719,"close":639,"change":410,"percent_change":864,"volume":1531,"transactions":9,"vwap":639},"2025-11-03",247000,{"date":1533,"open":631,"high":630,"low":744,"close":798,"change":505,"percent_change":1534,"volume":1535,"transactions":9,"vwap":798},"2025-10-31",-2.74,138900,{"date":1537,"open":720,"high":964,"low":1538,"close":964,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":964},"2025-10-30",3.54,0.4,11.08,313500,{"date":1543,"open":629,"high":629,"low":1544,"close":720,"change":21,"percent_change":1545,"volume":1546,"transactions":9,"vwap":720},"2025-10-29",3.56,-4.75,247200,{"date":1548,"open":620,"high":620,"low":697,"close":668,"change":1393,"percent_change":1549,"volume":1550,"transactions":9,"vwap":668},"2025-10-28",-4.05,229800,{"date":1552,"open":731,"high":603,"low":659,"close":639,"change":623,"percent_change":166,"volume":1553,"transactions":9,"vwap":639},"2025-10-27",392300,{"date":1555,"open":641,"high":815,"low":1556,"close":731,"change":1212,"percent_change":584,"volume":1557,"transactions":9,"vwap":731},"2025-10-24",3.647,297100,{"date":1559,"open":1544,"high":1560,"low":1538,"close":641,"change":1359,"percent_change":1561,"volume":1562,"transactions":9,"vwap":641},"2025-10-23",3.855,6.74,238000,{"date":1564,"open":831,"high":831,"low":1565,"close":1544,"change":1445,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1544},"2025-10-22",3.53,-8.48,226100,{"date":1569,"open":638,"high":798,"low":678,"close":648,"change":623,"percent_change":1570,"volume":1571,"transactions":9,"vwap":648},"2025-10-21",-0.26,262900,{"date":1573,"open":874,"high":749,"low":1574,"close":798,"change":39,"percent_change":1575,"volume":1576,"transactions":9,"vwap":798},"2025-10-20",3.34,17.47,587900,{"date":1578,"open":1579,"high":700,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-17",3.6,3.26,3.32,-0.36,-9.78,333800,{"date":1586,"open":687,"high":641,"low":1587,"close":687,"change":269,"percent_change":1588,"volume":1589,"transactions":9,"vwap":687},"2025-10-16",3.55,0.55,461000,{"date":1591,"open":605,"high":640,"low":1592,"close":1593,"change":671,"percent_change":1201,"volume":1594,"transactions":9,"vwap":1593},"2025-10-15",3.5,3.66,507500,{"date":1596,"open":1597,"high":1593,"low":826,"close":1544,"change":371,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1544},"2025-10-14",3.2,11.6,869000,{"date":1601,"open":1597,"high":1602,"low":1603,"close":1604,"change":651,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-10-13",3.28,3.06,3.19,1.27,250900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":681,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-10",2.91,3.38,2.857,3.15,9.76,1074400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":289,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-10-09",2.94,2.779,2.87,-1.03,182900,{"date":1623,"open":672,"high":1617,"low":27,"close":1624,"change":298,"percent_change":222,"volume":1625,"transactions":9,"vwap":1624},"2025-10-08",2.9,335600,{"date":1627,"open":1628,"high":299,"low":1629,"close":1630,"change":531,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-07",2.76,2.663,2.73,-1.44,147000,{"date":1634,"open":672,"high":1635,"low":1636,"close":1637,"change":1031,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-06",2.85,2.72,2.77,2.21,299400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":542,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-03",2.7,2.89,2.68,2.71,1.12,315300,{"date":1649,"open":1650,"high":1644,"low":1651,"close":1644,"change":224,"percent_change":449,"volume":1652,"transactions":9,"vwap":1644},"2025-10-02",2.56,2.5,118000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":722,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-01",2.47,2.6,2.418,2.55,2.82,168500,{"date":1662,"open":1019,"high":1663,"low":1664,"close":1665,"change":269,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-09-30",2.53,2.4,2.48,0.81,148700,{"date":1669,"open":1019,"high":1663,"low":1664,"close":1019,"change":651,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1019},"2025-09-29",1.65,197900,{"date":1673,"open":1484,"high":1674,"low":1675,"close":1484,"change":623,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1484},"2025-09-26",2.477,2.38,-0.41,206400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":680,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-25",2.41,2.43,2.34,0.41,235900,{"date":1686,"open":1687,"high":1688,"low":181,"close":1484,"change":722,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1484},"2025-09-24",2.35,2.45,2.98,461900,{"date":1692,"open":1655,"high":1665,"low":1693,"close":1687,"change":461,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1687},"2025-09-23",2.33,-4.08,232800,{"date":1697,"open":1698,"high":1699,"low":1484,"close":1688,"change":680,"percent_change":1683,"volume":1700,"transactions":9,"vwap":1688},"2025-09-22",2.44,2.54,290700,{"date":1702,"open":1651,"high":1703,"low":1484,"close":1698,"change":488,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2025-09-19",2.52,-2.79,551800,{"date":1707,"open":1651,"high":1699,"low":1019,"close":1708,"change":410,"percent_change":859,"volume":1709,"transactions":9,"vwap":1708},"2025-09-18",2.51,95700,{"date":1711,"open":1699,"high":1712,"low":1688,"close":1019,"change":488,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1019},"2025-09-17",2.57,-2.77,152000,{"date":1716,"open":1656,"high":1717,"low":1651,"close":1663,"change":488,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1663},"2025-09-16",2.63,-2.69,213300,{"date":1721,"open":1722,"high":1644,"low":1723,"close":1656,"change":542,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1656},"2025-09-15",2.58,2.544,1.17,224900,{"date":1727,"open":1728,"high":1729,"low":1650,"close":1712,"change":596,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1712},"2025-09-12",2.62,2.657,-1.91,119300,{"date":1733,"open":1110,"high":1644,"low":1110,"close":1728,"change":680,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1728},"2025-09-11",0.38,140000,{"date":1737,"open":1642,"high":1636,"low":1712,"close":1738,"change":461,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-10",2.61,-3.69,204700,{"date":1742,"open":1636,"high":672,"low":1728,"close":1645,"change":149,"percent_change":987,"volume":1743,"transactions":9,"vwap":1645},"2025-09-09",150600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1630,"change":149,"percent_change":987,"volume":1749,"transactions":9,"vwap":1630},"2025-09-08",2.74,2.79,2.653,323500,{"date":1751,"open":1628,"high":1752,"low":1753,"close":672,"change":680,"percent_change":360,"volume":1754,"transactions":9,"vwap":672},"2025-09-05",2.78,2.66,209900,{"date":1756,"open":1630,"high":672,"low":1757,"close":1746,"change":269,"percent_change":846,"volume":1758,"transactions":9,"vwap":1746},"2025-09-04",2.65,179300,{"date":1760,"open":1630,"high":1761,"low":1762,"close":1636,"change":149,"percent_change":987,"volume":1763,"transactions":9,"vwap":1636},"2025-09-03",2.765,2.67,126700,{"date":1765,"open":1642,"high":1637,"low":1762,"close":1746,"change":680,"percent_change":371,"volume":1766,"transactions":9,"vwap":1746},"2025-09-02",119200,{"date":1768,"open":1636,"high":1747,"low":1644,"close":1630,"change":269,"percent_change":846,"volume":1769,"transactions":9,"vwap":1630},"2025-08-29",124000,{"date":1771,"open":1119,"high":1617,"low":1753,"close":1645,"change":733,"percent_change":1772,"volume":1142,"transactions":9,"vwap":1645},"2025-08-28",-4.58,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1393,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-08-27",3.01,2.84,-5.33,456500,{"date":1780,"open":1753,"high":1781,"low":1782,"close":1783,"change":1539,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-26",3.08,2.635,3,15.38,948500,{"date":1787,"open":1658,"high":1728,"low":960,"close":1656,"change":410,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1656},"2025-08-25",1.96,141600,{"date":1791,"open":1651,"high":1110,"low":1651,"close":1658,"change":1031,"percent_change":1680,"volume":1014,"transactions":9,"vwap":1658},"2025-08-22",{"date":1793,"open":1019,"high":1110,"low":1675,"close":960,"change":1031,"percent_change":1655,"volume":1794,"transactions":9,"vwap":960},"2025-08-21",484100,{"date":1796,"open":1650,"high":1650,"low":1675,"close":1681,"change":124,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1681},"2025-08-20",-4.71,303500,{"date":1800,"open":1738,"high":1757,"low":1699,"close":1658,"change":470,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1658},"2025-08-19",-3.04,195000,{"date":1804,"open":1110,"high":1753,"low":1805,"close":1717,"change":1806,"percent_change":1663,"volume":1807,"transactions":9,"vwap":1717},"2025-08-18",2.555,0.065,348600,{"date":1809,"open":1762,"high":1644,"low":1650,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-08-15",2.565,-0.095,-3.57,240700,{"date":1815,"open":1816,"high":1817,"low":1110,"close":1753,"change":261,"percent_change":261,"volume":1818,"transactions":9,"vwap":1753},"2025-08-14",2.64,2.694,323200,{"date":1820,"open":1642,"high":1746,"low":1722,"close":1753,"change":251,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1753},"2025-08-13",-2.21,429100,{"date":1824,"open":1656,"high":672,"low":1658,"close":1636,"change":1173,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1636},"2025-08-12",7.94,526600,{"date":1828,"open":1762,"high":1762,"low":1651,"close":1703,"change":192,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1703},"2025-08-11",-7.01,380200,{"date":1832,"open":1717,"high":1752,"low":1728,"close":1645,"change":951,"percent_change":994,"volume":1833,"transactions":9,"vwap":1645},"2025-08-08",795900,{"date":1835,"open":1644,"high":1644,"low":1658,"close":1656,"change":531,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1656},"2025-08-07",-1.52,429700,{"date":1839,"open":1840,"high":1841,"low":1110,"close":1816,"change":289,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1816},"2025-08-06",2.69,2.739,-1.12,408600,{"date":1845,"open":1630,"high":1846,"low":1728,"close":1762,"change":623,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1762},"2025-08-05",2.755,-0.37,853900,{"date":1850,"open":1703,"high":1645,"low":1703,"close":1644,"change":1359,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1644},"2025-08-04",9.84,580300,{"date":1854,"open":1642,"high":672,"low":1698,"close":1698,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1698},"2025-08-01",-0.62,-20.26,1721900,{"date":1859,"open":1860,"high":1604,"low":90,"close":1603,"change":251,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1603},"2025-07-31",3.14,-1.92,354400,{"date":1864,"open":1865,"high":1866,"low":1781,"close":1867,"change":531,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-07-30",3.16,3.27,3.12,-1.27,105800,{"date":1871,"open":1872,"high":1565,"low":1873,"close":1865,"change":161,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-07-29",3.43,3.135,-7.06,230600,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":951,"percent_change":1574,"volume":1881,"transactions":9,"vwap":1880},"2025-07-28",3.29,3.42,3.4,132100,{"date":1883,"open":1604,"high":1581,"low":1603,"close":1878,"change":722,"percent_change":578,"volume":1884,"transactions":9,"vwap":1878},"2025-07-25",178700,{"date":1886,"open":1597,"high":1887,"low":1888,"close":1889,"change":542,"percent_change":513,"volume":1890,"transactions":9,"vwap":1889},"2025-07-24",3.3,3.05,3.22,81800,{"date":1892,"open":244,"high":1893,"low":1894,"close":1604,"change":623,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1604},"2025-07-23",3.24,3.17,-0.31,83800,{"date":1898,"open":1894,"high":1899,"low":1867,"close":1597,"change":651,"percent_change":1605,"volume":1900,"transactions":9,"vwap":1597},"2025-07-22",3.21,60800,{"date":1902,"open":1903,"high":1893,"low":1904,"close":1865,"change":722,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1865},"2025-07-21",3.13,3.097,2.27,153000,{"date":1908,"open":1889,"high":1889,"low":90,"close":1909,"change":470,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-18",3.09,-2.52,85800,{"date":1913,"open":1894,"high":244,"low":1860,"close":1894,"change":269,"percent_change":1914,"volume":875,"transactions":9,"vwap":1894},"2025-07-17",0.63,{"date":1916,"open":1617,"high":1604,"low":1624,"close":1612,"change":1055,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1612},"2025-07-16",7.88,160400,{"date":1920,"open":90,"high":90,"low":1624,"close":1921,"change":505,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-15",2.92,-3.63,91600,{"date":1925,"open":1609,"high":1781,"low":1643,"close":1926,"change":951,"percent_change":719,"volume":1927,"transactions":9,"vwap":1926},"2025-07-14",3.03,135000,{"date":1929,"open":1930,"high":1931,"low":1624,"close":1921,"change":470,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1921},"2025-07-11",2.95,3.0050001,-2.67,112100,{"date":1935,"open":1775,"high":1936,"low":1937,"close":1783,"change":269,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1783},"2025-07-10",3.092,2.977,0.67,123700,{"date":1941,"open":1942,"high":1931,"low":1635,"close":1689,"change":410,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1689},"2025-07-09",2.93,1.71,118300,{"date":1946,"open":1921,"high":909,"low":1776,"close":1942,"change":651,"percent_change":1380,"volume":1947,"transactions":9,"vwap":1942},"2025-07-08",190800,{"date":1949,"open":1776,"high":909,"low":1950,"close":1643,"change":261,"percent_change":261,"volume":1754,"transactions":9,"vwap":1643},"2025-07-07",2.775,{"date":1952,"open":1942,"high":1953,"low":1954,"close":1643,"change":680,"percent_change":381,"volume":1955,"transactions":9,"vwap":1643},"2025-07-03",2.96,2.855,87500,{"date":1957,"open":1201,"high":1958,"low":1747,"close":1119,"change":951,"percent_change":611,"volume":1959,"transactions":9,"vwap":1119},"2025-07-02",2.915,116100,{"date":1961,"open":1816,"high":1617,"low":1656,"close":1637,"change":577,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1637},"2025-07-01",3.36,277400,{"date":1965,"open":1659,"high":1624,"low":1757,"close":1644,"change":461,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1644},"2025-06-30",-3.6,446300,{"date":1969,"open":1689,"high":1970,"low":1644,"close":1752,"change":982,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1752},"2025-06-27",3.079,-6.71,3189000,{"date":1974,"open":826,"high":1878,"low":1930,"close":1689,"change":505,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1689},"2025-06-26",-3.56,204200,{"date":1978,"open":1889,"high":1580,"low":1781,"close":1909,"change":733,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1909},"2025-06-25",-4.04,200000,{"date":1982,"open":1612,"high":1893,"low":1603,"close":1889,"change":825,"percent_change":831,"volume":1983,"transactions":9,"vwap":1889},"2025-06-24",194600,{"date":1985,"open":1775,"high":1894,"low":1986,"close":826,"change":577,"percent_change":1987,"volume":1988,"transactions":9,"vwap":826},"2025-06-23",2.955,2.99,202400,{"date":1990,"open":1603,"high":1903,"low":1775,"close":1775,"change":269,"percent_change":1938,"volume":1256,"transactions":9,"vwap":1775},"2025-06-20",{"date":1992,"open":1993,"high":1994,"low":1609,"close":1987,"change":1847,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2025-06-18",3.35,3.44,-11.01,669000,{"date":1998,"open":1962,"high":1999,"low":2000,"close":1962,"change":149,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1962},"2025-06-17",3.48,3.214,-0.59,334900,{"date":2004,"open":1860,"high":1880,"low":1603,"close":1610,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1610},"2025-06-16",0.29,9.39,200900,{"date":2009,"open":2010,"high":2011,"low":1888,"close":1909,"change":488,"percent_change":902,"volume":1319,"transactions":9,"vwap":1909},"2025-06-13",3.11,3.215,{"date":2013,"open":2014,"high":2011,"low":826,"close":1865,"change":623,"percent_change":119,"volume":2015,"transactions":9,"vwap":1865},"2025-06-12",3.18,113400,{"date":2017,"open":1880,"high":1880,"low":1860,"close":1894,"change":738,"percent_change":1271,"volume":2018,"transactions":9,"vwap":1894},"2025-06-11",251500,{"date":2020,"open":2021,"high":2022,"low":1887,"close":1574,"change":261,"percent_change":261,"volume":2023,"transactions":9,"vwap":1574},"2025-06-10",3.33,3.505,231900,{"date":2025,"open":1962,"high":1994,"low":1893,"close":1574,"change":542,"percent_change":91,"volume":2026,"transactions":9,"vwap":1574},"2025-06-09",189400,{"date":2028,"open":826,"high":1993,"low":1603,"close":2029,"change":922,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-06-06",3.31,8.52,290000,{"date":2033,"open":1866,"high":2029,"low":2034,"close":1888,"change":399,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1888},"2025-06-05",3.045,-6.44,248300,{"date":2038,"open":1580,"high":1265,"low":2039,"close":1580,"change":269,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1580},"2025-06-04",3.235,0.62,425000,{"date":2043,"open":1860,"high":1580,"low":90,"close":1893,"change":203,"percent_change":1663,"volume":2044,"transactions":9,"vwap":1893},"2025-06-03",303800,{"date":2046,"open":1624,"high":1604,"low":1201,"close":1865,"change":350,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1865},"2025-06-02",10.88,314700,{"date":2050,"open":299,"high":1119,"low":1628,"close":1635,"change":269,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1635},"2025-05-30",0.71,104300,{"date":2054,"open":1783,"high":1783,"low":299,"close":2055,"change":124,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-05-29",2.83,-4.07,212600,{"date":2059,"open":1619,"high":2060,"low":1619,"close":1930,"change":224,"percent_change":1127,"volume":2061,"transactions":9,"vwap":1930},"2025-05-28",3.018,203100,{"date":2063,"open":672,"high":1609,"low":2064,"close":1659,"change":671,"percent_change":687,"volume":2065,"transactions":9,"vwap":1659},"2025-05-27",2.721,174800,{"date":2067,"open":1762,"high":672,"low":2068,"close":1636,"change":623,"percent_change":1847,"volume":1196,"transactions":9,"vwap":1636},"2025-05-23",2.605,{"date":2070,"open":1636,"high":299,"low":1642,"close":1630,"change":623,"percent_change":1582,"volume":2071,"transactions":9,"vwap":1630},"2025-05-22",78500,{"date":2073,"open":1609,"high":1609,"low":1645,"close":1746,"change":399,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1746},"2025-05-21",-7.12,124400,{"date":2077,"open":1624,"high":1783,"low":299,"close":1930,"change":542,"percent_change":114,"volume":1078,"transactions":9,"vwap":1930},"2025-05-20",{"date":2079,"open":2080,"high":1617,"low":1637,"close":1921,"change":269,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1921},"2025-05-19",2.86,0.69,105500,{"date":2084,"open":1119,"high":1617,"low":1747,"close":1624,"change":680,"percent_change":381,"volume":2085,"transactions":9,"vwap":1624},"2025-05-16",133100,{"date":2087,"open":1201,"high":1958,"low":2088,"close":1643,"change":722,"percent_change":1665,"volume":2089,"transactions":9,"vwap":1643},"2025-05-15",2.658,154700,{"date":2091,"open":1930,"high":1930,"low":1201,"close":1659,"change":124,"percent_change":1694,"volume":2092,"transactions":9,"vwap":1659},"2025-05-14",228700,{"date":2094,"open":1636,"high":1775,"low":1757,"close":1617,"change":2005,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1617},"2025-05-13",10.94,262800,{"date":2098,"open":1637,"high":1618,"low":2099,"close":1757,"change":261,"percent_change":261,"volume":2100,"transactions":9,"vwap":1757},"2025-05-12",2.596,176200,{"date":2102,"open":299,"high":1921,"low":1757,"close":1757,"change":341,"percent_change":2103,"volume":1155,"transactions":9,"vwap":1757},"2025-05-09",-7.67,{"date":2105,"open":1019,"high":1987,"low":1019,"close":1619,"change":1683,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1619},"2025-05-08",16.67,463100,{"date":2109,"open":1681,"high":1699,"low":334,"close":1019,"change":651,"percent_change":1670,"volume":2110,"transactions":9,"vwap":1019},"2025-05-07",228600,{"date":2112,"open":1658,"high":1816,"low":1680,"close":1484,"change":421,"percent_change":2113,"volume":1104,"transactions":9,"vwap":1484},"2025-05-06",-5.47,{"date":2115,"open":1753,"high":2116,"low":1703,"close":1650,"change":21,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1650},"2025-05-05",2.881,-6.57,324700,{"date":2120,"open":1637,"high":1776,"low":1645,"close":1746,"change":623,"percent_change":1582,"volume":2121,"transactions":9,"vwap":1746},"2025-05-02",247600,{"date":2123,"open":1867,"high":1867,"low":672,"close":672,"change":341,"percent_change":2124,"volume":2125,"transactions":9,"vwap":672},"2025-05-01",-7.41,404500,{"date":2127,"open":1728,"high":1926,"low":1722,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-04-30",2.97,0.44,17.39,796800,{"date":2133,"open":1816,"high":1840,"low":1681,"close":1663,"change":470,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1663},"2025-04-29",-3.07,412800,{"date":2137,"open":1746,"high":1119,"low":2138,"close":1738,"change":738,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1738},"2025-04-28",2.593,-6.12,271900,{"date":185,"open":1728,"high":1635,"low":1658,"close":1752,"change":1212,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1752},6.11,292300]