[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTLK":3,"homepage-market-summary":31,"stock-historical-OTLK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OTLK","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},"Outlook Therapeutics, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Outlook Therapeutics Inc is a clinical-stage biopharmaceutical company focused on developing and commercializing ONS-5010, a monoclonal antibody, or mAb, for various ophthalmic indications. The Company have received marketing authorization for an ophthalmic formulation of ONS-5010\u002FLYTENAVA (bevacizumab-gamma) for use in treating wet age-related macular degeneration, or wet AMD, in the European Union, and United Kingdom. The product pipeline includes ONS-5010\u002FLYTENAVA, which is in total eight NORSES; ONS-5010 Clinical Progress, Unmet Patient Needs, New Ophthalmic Anti-VEGF, and Potential First Line Therapy.","17","Iselin, NJ",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},0.59,0.6023,0.6066,0.58,0.572,0.018,3.15,4216129.161713,5390,0.5937,2.538,0.161,10353660.058483861,18,2594,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},3.39,7860450,2869064374.679449,-61.44,"2025-04-25",[184,185,194,203,212,222,233,243,253,264,275,285,296,306,314,325,335,346,356,366,376,386,396,406,417,426,436,447,455,464,473,483,492,502,513,522,532,541,551,561,572,582,590,601,610,619,629,640,651,659,668,678,687,697,706,716,724,733,741,749,757,766,773,780,785,792,797,802,809,816,822,829,837,842,847,852,860,864,871,878,884,891,897,906,915,923,932,939,948,957,966,973,982,991,1000,1009,1018,1027,1034,1041,1049,1054,1060,1067,1075,1081,1088,1094,1102,1109,1117,1123,1130,1136,1142,1151,1158,1165,1172,1179,1184,1190,1196,1201,1206,1211,1217,1224,1230,1237,1244,1250,1257,1264,1270,1277,1283,1288,1295,1302,1309,1315,1323,1331,1337,1344,1353,1360,1367,1371,1377,1385,1391,1396,1402,1408,1415,1422,1427,1434,1440,1445,1452,1458,1465,1471,1478,1484,1490,1494,1499,1503,1507,1511,1516,1523,1530,1538,1545,1550,1558,1563,1572,1577,1583,1589,1596,1604,1610,1616,1623,1631,1638,1643,1651,1659,1666,1671,1676,1682,1687,1694,1700,1707,1714,1719,1727,1733,1737,1743,1746,1753,1759,1763,1767,1772,1777,1782,1786,1790,1794,1799,1803,1807,1811,1816,1824,1830,1834,1839,1843,1848,1852,1857,1860,1865,1871,1875,1879,1884,1888,1892,1896,1902,1906,1909,1912,1917,1921,1925,1929,1934,1939,1945,1949,1954,1959,1962,1966,1974,1980,1984,1990,1997,2002,2006,2010,2014,2018,2022,2026,2033,2041,2048,2056,2062,2067,2075,2082,2088,2096,2102,2110,2117,2123,2131,2138,2147,2154,2160,2163,2168,2172,2178,2182,2187,2192,2196,2200,2204,2209,2214,2219,2222,2226,2229,2233,2237,2243,2247,2252,2258,2263,2268,2272,2275,2278,2283,2288,2292,2297,2301,2306,2310,2313,2317,2322,2327,2330,2335,2341,2346,2349,2354,2361,2364,2367,2371,2375,2379,2383,2388,2392,2396,2400,2403,2407,2411,2415,2419,2424,2429,2434,2439,2443,2447,2450,2454,2459,2462,2465,2469,2473,2477,2481],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":20,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.6,0.62,-0.0235,-3.95,3164191.428457,7121,0.5855,{"date":195,"open":187,"high":196,"low":19,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.6101,0.5955,0.0025,0.42,4687733.505226,9496,0.5952,{"date":204,"open":16,"high":205,"low":206,"close":207,"change":21,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",0.6067,0.5723,0.593,3.13,5619583.055806,9425,0.5822,{"date":213,"open":19,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",0.5904,0.5314,0.575,0.0015,0.26,7068830.948631,14571,0.5555,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",0.6257,0.6347,0.5729,0.5735,-0.0522,-8.34,9011677.334583,22034,0.5931,{"date":234,"open":235,"high":236,"low":237,"close":224,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",0.63,0.6359,0.6118,0.0046,0.74,4583135.181294,11174,0.6213,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",0.6379,0.6005,0.6211,-0.0184,-2.88,6098392.472359,13213,0.6171,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",0.6551,0.6705,0.636,0.6395,-0.0163,-2.49,2936198.976308,6469,0.6492,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",0.66,0.6798,0.6411,0.6558,-0.0059,-0.89,2780153.875957,6439,0.6519,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",0.7045,0.66165,0.6617,-0.0345,-4.96,2932303.370494,7693,0.6783,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",0.6863,0.7137,0.6766,0.6962,0.0099,1.44,2864500.198845,7048,0.7,{"date":297,"open":298,"high":299,"low":300,"close":287,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",0.6853,0.695,0.6527,0.0337,5.16,2877699.531436,8235,0.6781,{"date":307,"open":295,"high":295,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.6526,-0.0284,-4.17,5621989.273399,7443,0.6649,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",0.6952,0.71,0.6775,0.681,0.0041,0.61,2809949.477102,7893,0.691,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":19,"volume":332,"transactions":333,"vwap":334},"2026-09-16",0.675,0.7361,0.662,0.6769,0.0039,7315343.148841,18802,0.6935,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",0.64,0.68195,0.6253,0.673,0.0351,5.5,4487017.093275,11126,0.6522,{"date":347,"open":348,"high":349,"low":350,"close":245,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",0.6543,0.6688,0.6316,-0.0221,-3.35,2830727.936927,9472,0.6497,{"date":357,"open":358,"high":359,"low":360,"close":266,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",0.67,0.68,0.65,-0.0012,-0.18,3334025.482246,8600,0.6637,{"date":367,"open":368,"high":358,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",0.6348,0.626,0.6612,0.0173,2.69,3111958.338198,7926,0.6532,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":350},"2026-09-09",0.6397,0.6452,0.621,0.6439,0.0034,0.53,2675900.579813,8370,{"date":387,"open":388,"high":358,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",0.6577,0.6325,0.6405,-0.026,-3.9,4805630.136587,10738,0.6464,{"date":397,"open":398,"high":290,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",0.6599,0.6451,0.6665,0.0175,2.7,6395728.428137,12094,0.6714,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",0.6217,0.6652,0.6174,0.649,0.0227,3.62,6640789.063948,13573,0.6454,{"date":418,"open":188,"high":337,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",0.6043,0.6263,0.0032,0.51,4528908.08533,8324,0.6216,{"date":427,"open":235,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",0.6408,0.6145,0.6231,-0.0103,-1.63,3579939.462042,10750,0.6265,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",0.631,0.664,0.6276,0.6334,-0.0115,-1.78,6431455.009834,11044,0.6434,{"date":448,"open":360,"high":449,"low":450,"close":451,"change":452,"percent_change":16,"volume":453,"transactions":454,"vwap":258},"2026-08-28",0.6586,0.6191,0.6449,0.0038,9494972.603575,15407,{"date":456,"open":457,"high":327,"low":458,"close":268,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",0.643,0.6355,0.0178,2.86,6853300.987253,17495,0.6498,{"date":465,"open":337,"high":466,"low":430,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",0.6589,0.6233,-0.0167,-2.61,6063220.93013,11368,0.6419,{"date":474,"open":475,"high":476,"low":477,"close":337,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",0.615,0.6847,0.6115,0.031,5.09,15948637.264406,27320,0.6567,{"date":484,"open":485,"high":390,"low":16,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",0.6223,0.609,-0.0382,-5.9,14797360.241363,27092,0.6057,{"date":493,"open":494,"high":495,"low":337,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",0.6759,0.706,0.6472,-0.0291,-4.3,11497122.682375,17916,0.6655,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",0.6901,0.716,0.6647,0.6763,-0.0138,-2,8347756.920989,14402,0.6827,{"date":514,"open":515,"high":516,"low":256,"close":504,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",0.7078,0.7181,-0.0099,-1.41,20577685.350081,24447,0.6986,{"date":523,"open":524,"high":525,"low":526,"close":295,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",0.6722,0.7039,0.602,0.0278,4.14,40679396.097264,36677,0.6536,{"date":533,"open":534,"high":535,"low":358,"close":524,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",0.7954,0.7975,-0.0842,-11.13,79901249.995338,68680,0.7306,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",0.8438,0.712,0.7564,-0.1324,-14.9,104319796.588054,90603,0.769,{"date":552,"open":550,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",0.8918,0.7602,0.8888,-0.2112,-19.2,81812875.692739,86621,0.8427,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",1.12,1.18,1.07,1.1,-0.03,-2.65,6459479.861996,23996,1.1108,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":146,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",1.15,1.1584,1.09,1.13,-1.74,6029767.745446,20805,1.1166,{"date":583,"open":175,"high":564,"low":584,"close":574,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",0.995,0.13,12.75,10218269.496792,25888,1.1066,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",0.9861,1.04,0.95,1.02,0.0475,4.88,4449531.096119,12209,1.0019,{"date":602,"open":175,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",1.06,0.9725,-0.0575,-5.58,3928031.599254,14500,1.0027,{"date":611,"open":612,"high":593,"low":613,"close":112,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",0.9499,0.941,0.0698,7.27,5132903.048063,10684,1.0164,{"date":620,"open":89,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",0.9979,0.84,0.9602,0.0472,5.17,14446303.043755,19118,0.9217,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",0.9645,0.975,0.9,0.913,-0.0636,-6.51,5856372.001618,8473,0.9386,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",1.01,1.035,0.9283,0.9766,-0.0634,-6.1,8074818.318087,20610,0.9667,{"date":652,"open":595,"high":603,"low":653,"close":593,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",0.965,0.04,4,9740752.315409,18887,1.0169,{"date":660,"open":661,"high":563,"low":662,"close":175,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",0.8854,0.882999,0.096,10.62,27929695.455369,33270,1.0149,{"date":669,"open":642,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",1.015,0.82,0.904,-0.161,-15.12,34513469.121684,40036,0.8969,{"date":679,"open":680,"high":680,"low":593,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",1.42,1.065,-0.34,-24.2,39668742.786384,47786,1.1892,{"date":688,"open":689,"high":690,"low":563,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",1.35,1.75,1.405,0.085,6.44,55654125.933197,88728,1.4642,{"date":698,"open":699,"high":700,"low":701,"close":699,"change":146,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",1.32,1.345,1.26,-1.49,5967649.801224,10086,1.308,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",1.41,1.3,1.34,-0.08,-5.63,8411932.560675,16329,1.3436,{"date":717,"open":680,"high":718,"low":719,"close":680,"change":654,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",1.455,1.38,2.9,4145276.916791,11874,1.4253,{"date":725,"open":680,"high":726,"low":727,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",1.52,1.365,-0.01,-0.72,7079087.667231,14360,1.4247,{"date":734,"open":735,"high":736,"low":699,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",1.4,1.441,1.39,-0.07,-4.79,9625500,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-16",1.56,1.45,1.46,-0.1,-6.41,6686500,{"date":750,"open":751,"high":752,"low":753,"close":743,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":743},"2026-07-15",1.74,1.765,1.555,-0.17,-9.83,9696300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",1.55,1.82,1.54,1.73,0.18,11.61,16593100,{"date":767,"open":768,"high":769,"low":770,"close":759,"change":146,"percent_change":771,"volume":772,"transactions":9,"vwap":759},"2026-07-13",1.57,1.64,1.49,-1.27,8791700,{"date":774,"open":775,"high":776,"low":759,"close":768,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":768},"2026-07-10",1.67,1.68,-0.11,-6.55,7349600,{"date":781,"open":776,"high":782,"low":769,"close":776,"change":728,"percent_change":783,"volume":784,"transactions":9,"vwap":776},"2026-07-09",1.87,-0.59,10431100,{"date":786,"open":680,"high":787,"low":735,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",1.7,1.69,0.23,15.75,12542800,{"date":793,"open":719,"high":726,"low":794,"close":745,"change":654,"percent_change":795,"volume":796,"transactions":9,"vwap":745},"2026-07-07",1.37,2.82,4761600,{"date":798,"open":799,"high":770,"low":709,"close":680,"change":567,"percent_change":800,"volume":801,"transactions":9,"vwap":680},"2026-07-06",1.465,-2.07,7353100,{"date":803,"open":804,"high":805,"low":806,"close":744,"change":146,"percent_change":807,"volume":808,"transactions":9,"vwap":744},"2026-07-02",1.498,1.63,1.43,-1.36,5073400,{"date":810,"open":759,"high":811,"low":812,"close":813,"change":122,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",1.575,1.415,1.47,-7.55,8811400,{"date":817,"open":788,"high":818,"low":761,"close":819,"change":746,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-30",1.717,1.59,-5.92,5876700,{"date":823,"open":824,"high":825,"low":826,"close":788,"change":146,"percent_change":827,"volume":828,"transactions":9,"vwap":788},"2026-06-29",1.72,1.77,1.62,-1.17,7925000,{"date":830,"open":759,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",1.79,1.53,1.71,0.1,6.21,11491900,{"date":838,"open":839,"high":824,"low":761,"close":840,"change":738,"percent_change":310,"volume":841,"transactions":9,"vwap":840},"2026-06-25",1.66,1.61,9147800,{"date":843,"open":751,"high":825,"low":844,"close":776,"change":146,"percent_change":845,"volume":846,"transactions":9,"vwap":776},"2026-06-24",1.595,-1.18,8676500,{"date":848,"open":751,"high":782,"low":788,"close":787,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":787},"2026-06-23",-0.13,-7.1,10792100,{"date":853,"open":854,"high":855,"low":813,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",1.58,1.88,1.83,0.25,15.82,18102500,{"date":861,"open":826,"high":839,"low":735,"close":854,"change":738,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-06-18",-4.24,20623200,{"date":865,"open":819,"high":787,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",1.5,1.65,0.08,5.1,24485100,{"date":872,"open":873,"high":811,"low":874,"close":768,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":768},"2026-06-16",1.2,1.17,0.41,35.34,42831600,{"date":879,"open":699,"high":735,"low":577,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",1.16,-0.06,-4.92,23475000,{"date":885,"open":709,"high":886,"low":563,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-12",1.31,1.22,0.12,10.91,37697100,{"date":892,"open":893,"high":874,"low":893,"close":566,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":566},"2026-06-11",0.92799997,0.21,23.6,43930100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",0.69999999,0.90499997,0.69700003,0.88999999,0.185,26.24,23161000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",0.71499997,0.75,0.67500001,0.70499998,-0.017,-2.35,7587200,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",0.79000002,0.70300001,0.722,-0.055,-7.08,8661600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",0.77999997,0.84799999,0.73199999,0.77700001,-0.018,-2.26,12110700,{"date":933,"open":917,"high":934,"low":917,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",0.889,0.79500002,-0.015,-1.85,11075500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",0.801,0.824,0.73500001,0.81,-0.004,-0.49,11054900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",0.89999998,0.91399997,0.79900002,0.81400001,-0.029,-3.44,18805000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",0.745,0.94300002,0.72000003,0.84299999,0.113,15.48,44169600,{"date":967,"open":909,"high":968,"low":969,"close":970,"change":728,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-29",0.81999999,0.685,0.73000002,-1.35,31623100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-28",0.64899999,0.81199998,0.61000001,0.74000001,0.154,26.28,107389800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",0.42199999,0.597,0.39500001,0.58600003,0.186,46.5,84216700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",0.465,0.50700003,0.375,0.40000001,0.09,29.03,346266300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",0.34999999,0.37,0.30899999,0.31,-0.023,-6.91,11015000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",0.27000001,0.35100001,0.259,0.333,0.06,21.98,19516100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",0.228,0.27500001,0.22,0.273,0.045,19.74,6313800,{"date":1028,"open":1029,"high":789,"low":1030,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-19",0.229,0.215,-0.001,-0.44,2657300,{"date":1035,"open":789,"high":1036,"low":1037,"close":1029,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2026-05-18",0.23199999,0.21600001,0.001,0.44,2655100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1020,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1020},"2026-05-15",0.235,0.236,0.21799999,-0.005,-2.15,2654000,{"date":1050,"open":1044,"high":1044,"low":1030,"close":1051,"change":1052,"percent_change":709,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",0.233,0.003,3022600,{"date":1055,"open":1043,"high":1056,"low":789,"close":789,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":789},"2026-05-13",0.248,-0.013,-5.35,2212500,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1046,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",0.244,0.227,0.243,-2.02,2209500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1056,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1056},"2026-05-11",0.22499999,0.25299999,0.21699999,0.027,12.22,5089400,{"date":1076,"open":1022,"high":1020,"low":1022,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-08",0.221,0.005,2.31,3233800,{"date":1082,"open":789,"high":1083,"low":1084,"close":1037,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1037},"2026-05-07",0.23100001,0.207,-0.016,-6.9,7422600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1036,"change":728,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1036},"2026-05-06",0.249,0.222,-4.13,7549500,{"date":1095,"open":1013,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-05",0.25999999,0.23800001,0.242,-0.021,-7.98,5352900,{"date":1103,"open":1096,"high":1104,"low":1105,"close":1106,"change":1038,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-04",0.27599999,0.25400001,0.26300001,0.38,3722400,{"date":1110,"open":1111,"high":1112,"low":1062,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",0.25799999,0.271,0.26199999,0.012,4.8,4061600,{"date":1118,"open":857,"high":1119,"low":1064,"close":857,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":857},"2026-04-30",0.257,-0.006,-2.34,3893500,{"date":1124,"open":1125,"high":1126,"low":857,"close":1127,"change":1120,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",0.264,0.26800001,0.25600001,-2.29,3440900,{"date":1131,"open":1132,"high":1133,"low":1105,"close":1113,"change":1006,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1113},"2026-04-28",0.285,0.29100001,-8.07,5025800,{"date":1137,"open":1138,"high":1139,"low":1132,"close":1132,"change":567,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1132},"2026-04-27",0.31600001,0.31900001,-9.52,3920600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",0.294,0.31999999,0.28,0.315,0.028,9.76,4091100,{"date":1152,"open":1132,"high":1153,"low":1011,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-23",0.29499999,0.287,-0.003,-1.03,4089800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":954,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1160},"2026-04-22",0.28999999,0.31400001,0.28299999,-9.09,9213800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1139,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1139},"2026-04-21",0.39300001,0.30000001,-0.051,-13.78,9961000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1003,"change":1177,"percent_change":1025,"volume":1178,"transactions":9,"vwap":1003},"2026-04-20",0.34400001,0.38800001,0.33199999,0.061,9060000,{"date":1180,"open":1112,"high":1147,"low":1112,"close":1004,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1004},"2026-04-17",0.039,14.44,4673500,{"date":1185,"open":1132,"high":1186,"low":1187,"close":1011,"change":1155,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1011},"2026-04-16",0.28600001,0.26100001,-1.1,2310400,{"date":1191,"open":1192,"high":1104,"low":1192,"close":1023,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1023},"2026-04-15",0.24699999,0.02,7.91,2789100,{"date":1197,"open":1096,"high":1198,"low":1098,"close":1070,"change":1031,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1070},"2026-04-14",0.26499999,-0.39,2648800,{"date":1202,"open":1203,"high":1198,"low":1069,"close":1105,"change":1078,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1105},"2026-04-13",0.23999999,2.01,2085200,{"date":1207,"open":789,"high":857,"low":1208,"close":1090,"change":1072,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1090},"2026-04-10",0.223,12.16,2153900,{"date":1212,"open":857,"high":1105,"low":1213,"close":1091,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1091},"2026-04-09",0.20999999,-0.028,-11.2,4741400,{"date":1218,"open":1219,"high":1154,"low":1220,"close":857,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":857},"2026-04-08",0.22400001,0.211,0.037,17.37,17524400,{"date":1225,"open":1220,"high":1037,"low":1226,"close":1227,"change":1114,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-07",0.18000001,0.213,5.97,8808000,{"date":1231,"open":1232,"high":1091,"low":1233,"close":1234,"change":929,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-06",0.214,0.2,0.20100001,-8.22,2654100,{"date":1238,"open":1233,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-04-02",0.219,0.19400001,0.009,4.29,1469200,{"date":1245,"open":1246,"high":1227,"low":1233,"close":1213,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1213},"2026-04-01",0.20200001,0.004,1.94,1502100,{"date":1251,"open":1252,"high":1045,"low":1253,"close":1254,"change":1078,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",0.20299999,0.19599999,0.206,2.49,2805800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1234,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1234},"2026-03-30",0.212,0.189,-0.007,-3.37,4617000,{"date":1265,"open":1220,"high":1022,"low":1234,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",0.208,-0.002,-0.95,1930700,{"date":1271,"open":1272,"high":1036,"low":1273,"close":1213,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1213},"2026-03-26",0.20900001,0.199,0.002,0.96,4409200,{"date":1278,"open":1233,"high":1091,"low":1279,"close":1266,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1266},"2026-03-25",0.198,0.01,5.05,6177900,{"date":1284,"open":1045,"high":1045,"low":27,"close":1279,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1279},"2026-03-24",-0.122,-38.13,24207700,{"date":1289,"open":1290,"high":1291,"low":1145,"close":1145,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1145},"2026-03-23",0.347,0.34799999,-0.031,-8.83,2282600,{"date":1296,"open":1297,"high":1003,"low":1298,"close":1012,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1012},"2026-03-20",0.338,0.33500001,0.015,4.46,1785900,{"date":1303,"open":1304,"high":1003,"low":1160,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",0.359,0.336,-0.014,-4,1940000,{"date":1310,"open":1311,"high":986,"low":1002,"close":1002,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1002},"2026-03-18",0.38999999,-0.046,-11.62,2121200,{"date":1316,"open":1317,"high":996,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-17",0.37900001,0.36000001,0.396,0.044,12.5,1739900,{"date":1324,"open":996,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-16",0.405,0.34200001,0.352,-0.042,-10.66,3417200,{"date":1332,"open":1333,"high":1333,"low":1311,"close":1334,"change":1335,"percent_change":747,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",0.428,0.39399999,-0.027,1957200,{"date":1338,"open":1339,"high":1340,"low":875,"close":1341,"change":1057,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-12",0.41999999,0.433,0.421,-3,814100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",0.44800001,0.45300001,0.426,0.43399999,-0.011,-2.47,657800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1155,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",0.43200001,0.461,0.44499999,-0.67,789000,{"date":1361,"open":875,"high":1362,"low":1363,"close":1346,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1346},"2026-03-09",0.449,0.40599999,0.034,8.21,1674200,{"date":1368,"open":1355,"high":1349,"low":996,"close":1369,"change":929,"percent_change":310,"volume":1370,"transactions":9,"vwap":1369},"2026-03-06",0.414,1927600,{"date":1372,"open":1373,"high":1374,"low":1339,"close":1355,"change":1261,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1355},"2026-03-05",0.435,0.454,-1.59,846800,{"date":1378,"open":984,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-04",0.447,0.41600001,0.43900001,0.017,4.03,786300,{"date":1386,"open":1387,"high":1349,"low":1388,"close":984,"change":1389,"percent_change":1389,"volume":1390,"transactions":9,"vwap":984},"2026-03-03",0.40700001,0.40400001,0,646000,{"date":1392,"open":1380,"high":1393,"low":875,"close":984,"change":1038,"percent_change":1394,"volume":1395,"transactions":9,"vwap":984},"2026-03-02",0.44400001,0.24,455400,{"date":1397,"open":1339,"high":1398,"low":1339,"close":1341,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1341},"2026-02-27",0.45100001,-0.012,-2.77,799800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1340,"change":1261,"percent_change":1375,"volume":1407,"transactions":9,"vwap":1340},"2026-02-26",0.44999999,0.45500001,0.43000001,427800,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1039,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1039},"2026-02-25",0.42300001,0.46200001,0.029,7.06,1057600,{"date":1416,"open":1363,"high":1406,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-24",0.40200001,0.41100001,0.011,2.75,670700,{"date":1423,"open":996,"high":1424,"low":996,"close":996,"change":1057,"percent_change":1425,"volume":1426,"transactions":9,"vwap":996},"2026-02-23",0.43599999,-3.15,1146400,{"date":1428,"open":1429,"high":1346,"low":875,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-20",0.43700001,0.41299999,-0.022,-5.06,1133800,{"date":1435,"open":1430,"high":1398,"low":1436,"close":1373,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1373},"2026-02-19",0.412,0.025,6.1,1133500,{"date":1441,"open":1442,"high":1442,"low":1311,"close":875,"change":1399,"percent_change":1443,"volume":1444,"transactions":9,"vwap":875},"2026-02-18",0.42699999,-2.84,1264500,{"date":1446,"open":1447,"high":1448,"low":1339,"close":984,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":984},"2026-02-17",0.47099999,0.49000001,-0.068,-13.88,2273900,{"date":1453,"open":1398,"high":1454,"low":1039,"close":1448,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1448},"2026-02-13",0.52499998,0.049,11.11,3117400,{"date":1459,"open":1460,"high":1461,"low":1381,"close":1462,"change":1214,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-12",0.47999999,0.48699999,0.44100001,-5.97,1382100,{"date":1466,"open":1373,"high":1467,"low":1380,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-11",0.46900001,0.048,11.4,2180700,{"date":1472,"open":1388,"high":1473,"low":1474,"close":1341,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1341},"2026-02-10",0.46000001,0.39700001,0.016,3.95,1730800,{"date":1479,"open":1339,"high":1480,"low":986,"close":1325,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1325},"2026-02-09",0.42899999,-0.024,-5.59,1584500,{"date":1485,"open":1486,"high":1487,"low":1107,"close":1480,"change":1181,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1480},"2026-02-06",0.39899999,0.44299999,10,1204200,{"date":1491,"open":1474,"high":1339,"low":1311,"close":1311,"change":728,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1311},"2026-02-05",-2.5,1265200,{"date":1495,"open":1357,"high":1496,"low":1474,"close":996,"change":567,"percent_change":1497,"volume":1498,"transactions":9,"vwap":996},"2026-02-04",0.44600001,-6.98,1659500,{"date":1500,"open":1039,"high":1405,"low":1406,"close":1406,"change":728,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1406},"2026-02-03",-2.27,1031100,{"date":1504,"open":1406,"high":1505,"low":1341,"close":1039,"change":1389,"percent_change":1389,"volume":1506,"transactions":9,"vwap":1039},"2026-02-02",0.458,836600,{"date":1508,"open":1411,"high":1411,"low":1406,"close":1039,"change":146,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1039},"2026-01-30",-4.35,1513000,{"date":1512,"open":1357,"high":1513,"low":1339,"close":1473,"change":1419,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1473},"2026-01-29",0.477,2.45,2548600,{"date":1517,"open":1518,"high":1519,"low":1496,"close":1362,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1362},"2026-01-28",0.495,0.49700001,-0.048,-9.66,3604500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1519,"change":1350,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1519},"2026-01-27",0.50999999,0.51800001,0.48100001,-2.17,1817800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1078,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-26",0.51999998,0.52700001,0.491,0.50800002,0.99,2265000,{"date":1539,"open":1533,"high":1540,"low":1541,"close":1542,"change":1261,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-23",0.52999997,0.50199997,0.50300002,-1.37,2133900,{"date":1546,"open":1525,"high":1547,"low":1541,"close":1525,"change":1247,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1525},"2026-01-22",0.54100001,0.79,1816300,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1306,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-21",0.53100002,0.53299999,0.5,0.50599998,-2.69,2611500,{"date":1559,"open":1532,"high":1560,"low":1554,"close":1532,"change":391,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1532},"2026-01-20",0.54000002,-4.76,2168700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-16",0.53899997,0.55900002,0.52200001,0.546,0.024,4.6,2045700,{"date":1573,"open":1574,"high":1574,"low":1525,"close":1567,"change":929,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1567},"2026-01-15",0.537,-3.33,2602300,{"date":1578,"open":1579,"high":1580,"low":1560,"close":1560,"change":1099,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1560},"2026-01-14",0.56,0.56400001,-3.74,2651100,{"date":1584,"open":1585,"high":1586,"low":1568,"close":1587,"change":1057,"percent_change":930,"volume":1588,"transactions":9,"vwap":1587},"2026-01-13",0.57599998,0.57700002,0.56099999,3317300,{"date":1590,"open":1591,"high":1592,"low":1579,"close":1593,"change":1085,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-12",0.59299999,0.60000002,0.574,-2.71,4167700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1306,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",0.61299998,0.64600003,0.583,0.58999997,-2.32,4496900,{"date":1605,"open":1587,"high":1599,"low":1579,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-08",0.60399997,0.014,2.37,6270400,{"date":1611,"open":1612,"high":1613,"low":1567,"close":1601,"change":1015,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1601},"2026-01-07",0.54400003,0.62599999,11.32,15233300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1540,"change":1057,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1540},"2026-01-06",0.55000001,0.588,0.51200002,-2.39,14945800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",0.68300003,0.50099999,0.54299998,-0.117,-17.73,54217600,{"date":1632,"open":1633,"high":961,"low":1606,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-02",0.64099997,0.66000003,-0.92,-58.23,83396400,{"date":1639,"open":826,"high":856,"low":726,"close":854,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":854},"2025-12-31",-0.285,-15.28,34085600,{"date":1644,"open":1645,"high":1646,"low":760,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-30",2,2.03,1.865,-0.115,-5.81,6171100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1654},"2025-12-29",1.85,1.98,1.78,0.16,8.79,5829900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":760,"change":728,"percent_change":1664,"volume":1665,"transactions":9,"vwap":760},"2025-12-26",1.89,1.95,1.785,-0.55,4541600,{"date":1667,"open":1653,"high":1668,"low":825,"close":856,"change":567,"percent_change":1669,"volume":1670,"transactions":9,"vwap":856},"2025-12-24",1.875,-1.61,2848500,{"date":1672,"open":760,"high":1673,"low":831,"close":1674,"change":1193,"percent_change":576,"volume":1675,"transactions":9,"vwap":1674},"2025-12-23",1.92,1.86,2981300,{"date":1677,"open":1646,"high":1678,"low":776,"close":1679,"change":754,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-12-22",2.05,1.84,-8.46,7264600,{"date":1683,"open":1678,"high":1684,"low":831,"close":1204,"change":881,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1204},"2025-12-19",2.076,-2.9,6024400,{"date":1688,"open":1689,"high":1608,"low":1679,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-18",2.29,2.07,-0.2,-8.81,6674200,{"date":1695,"open":1255,"high":26,"low":1696,"close":1697,"change":1691,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-17",2.24,2.27,-8.1,2974700,{"date":1701,"open":1702,"high":1255,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-16",2.16,2.47,0.3,13.82,3142300,{"date":1708,"open":1645,"high":1709,"low":1654,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-15",2.26,2.17,0.19,9.6,4019700,{"date":1715,"open":1204,"high":1646,"low":1716,"close":1654,"change":146,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1654},"2025-12-12",1.91,-1,1803900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1645,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1645},"2025-12-11",2.08,2.1,1.972,-0.09,-4.31,2171200,{"date":1728,"open":1729,"high":1730,"low":1646,"close":1729,"change":1280,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-10",2.09,2.13,0.48,1905000,{"date":1734,"open":1204,"high":1730,"low":1735,"close":1721,"change":868,"percent_change":655,"volume":1736,"transactions":9,"vwap":1721},"2025-12-09",1.99,2072200,{"date":1738,"open":1690,"high":1729,"low":1739,"close":1645,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1645},"2025-12-08",1.96,-0.05,-2.44,1330500,{"date":1744,"open":1721,"high":1729,"low":1662,"close":1678,"change":728,"percent_change":946,"volume":1745,"transactions":9,"vwap":1678},"2025-12-05",2049700,{"date":1747,"open":1748,"high":1722,"low":1749,"close":1750,"change":997,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-04",1.97,1.93,2.06,4.57,2371200,{"date":1754,"open":1674,"high":1755,"low":1653,"close":1748,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1748},"2025-12-03",2.02,0.14,7.65,4351600,{"date":1760,"open":855,"high":1662,"low":1761,"close":856,"change":567,"percent_change":1669,"volume":1762,"transactions":9,"vwap":856},"2025-12-02",1.8,2134500,{"date":1764,"open":1655,"high":855,"low":690,"close":1674,"change":72,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1674},"2025-12-01",3.91,1506200,{"date":1768,"open":762,"high":856,"low":833,"close":831,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":831},"2025-11-28",0.11,6.55,1418700,{"date":1773,"open":826,"high":833,"low":1774,"close":776,"change":868,"percent_change":1775,"volume":1776,"transactions":9,"vwap":776},"2025-11-26",1.51,5,4288700,{"date":1778,"open":1679,"high":1679,"low":819,"close":1779,"change":1691,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-25",1.6,-11.11,5407900,{"date":1783,"open":1673,"high":1755,"low":831,"close":1761,"change":711,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1761},"2025-11-24",-4.26,2710600,{"date":1787,"open":1661,"high":1749,"low":1788,"close":855,"change":1389,"percent_change":1389,"volume":1789,"transactions":9,"vwap":855},"2025-11-21",1.761,2166100,{"date":1791,"open":1735,"high":1729,"low":1653,"close":855,"change":711,"percent_change":1792,"volume":1793,"transactions":9,"vwap":855},"2025-11-20",-4.08,3463800,{"date":1795,"open":1749,"high":1735,"low":1679,"close":1739,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1739},"2025-11-19",0.05,2.62,3334700,{"date":1800,"open":1761,"high":1204,"low":1801,"close":1716,"change":1756,"percent_change":1194,"volume":1802,"transactions":9,"vwap":1716},"2025-11-18",1.679,7389000,{"date":1804,"open":819,"high":1739,"low":819,"close":825,"change":1233,"percent_change":1805,"volume":1806,"transactions":9,"vwap":825},"2025-11-17",12.74,9122500,{"date":1808,"open":866,"high":833,"low":866,"close":768,"change":834,"percent_change":1809,"volume":1810,"transactions":9,"vwap":768},"2025-11-14",6.8,7856300,{"date":1812,"open":745,"high":856,"low":1813,"close":813,"change":1711,"percent_change":1814,"volume":1815,"transactions":9,"vwap":813},"2025-11-13",1.36,14.84,48249800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":654,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-12",1.25,1.29,1.21,1.28,3.23,426000,{"date":1825,"open":1818,"high":1826,"low":1827,"close":1828,"change":146,"percent_change":1375,"volume":1829,"transactions":9,"vwap":1828},"2025-11-11",1.27,1.221,1.24,355800,{"date":1831,"open":887,"high":1819,"low":1820,"close":701,"change":72,"percent_change":1832,"volume":1833,"transactions":9,"vwap":701},"2025-11-10",5.88,576000,{"date":1835,"open":564,"high":1820,"low":577,"close":1836,"change":1280,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-07",1.19,0.85,507600,{"date":1840,"open":701,"high":701,"low":880,"close":564,"change":738,"percent_change":1841,"volume":1842,"transactions":9,"vwap":564},"2025-11-06",-5.6,799600,{"date":1844,"open":1820,"high":1819,"low":1845,"close":1818,"change":654,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1818},"2025-11-05",1.205,3.31,528300,{"date":1849,"open":1826,"high":709,"low":1820,"close":1820,"change":1724,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1820},"2025-11-04",-6.92,629800,{"date":1853,"open":709,"high":886,"low":1854,"close":709,"change":654,"percent_change":1855,"volume":1856,"transactions":9,"vwap":709},"2025-11-03",1.23,3.17,688600,{"date":1858,"open":1854,"high":709,"low":1827,"close":701,"change":1193,"percent_change":840,"volume":1859,"transactions":9,"vwap":701},"2025-10-31",444900,{"date":1861,"open":1819,"high":709,"low":1854,"close":1828,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1828},"2025-10-30",-0.04,-3.12,734400,{"date":1866,"open":886,"high":1867,"low":1868,"close":1821,"change":1740,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1821},"2025-10-29",1.33,1.261,-3.76,775700,{"date":1872,"open":710,"high":794,"low":699,"close":1867,"change":728,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1867},"2025-10-28",-0.75,510900,{"date":1876,"open":680,"high":806,"low":699,"close":710,"change":1740,"percent_change":1877,"volume":1878,"transactions":9,"vwap":710},"2025-10-27",-3.6,958800,{"date":1880,"open":699,"high":680,"low":1881,"close":737,"change":997,"percent_change":1882,"volume":1883,"transactions":9,"vwap":737},"2025-10-24",1.296,6.92,1206100,{"date":1885,"open":710,"high":710,"low":1821,"close":709,"change":1862,"percent_change":1886,"volume":1887,"transactions":9,"vwap":709},"2025-10-23",-2.99,941400,{"date":1889,"open":735,"high":680,"low":1890,"close":710,"change":738,"percent_change":281,"volume":1891,"transactions":9,"vwap":710},"2025-10-22",1.295,1421100,{"date":1893,"open":708,"high":813,"low":719,"close":708,"change":738,"percent_change":1894,"volume":1895,"transactions":9,"vwap":708},"2025-10-21",-4.73,824200,{"date":1897,"open":689,"high":1898,"low":689,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-20",1.48,0.17,12.98,1683700,{"date":1903,"open":699,"high":737,"low":1826,"close":886,"change":567,"percent_change":1904,"volume":1905,"transactions":9,"vwap":886},"2025-10-17",-2.24,1264700,{"date":1907,"open":292,"high":292,"low":886,"close":710,"change":122,"percent_change":1235,"volume":1908,"transactions":9,"vwap":710},"2025-10-16",2465400,{"date":1910,"open":832,"high":761,"low":735,"close":745,"change":1193,"percent_change":737,"volume":1911,"transactions":9,"vwap":745},"2025-10-15",2930100,{"date":1913,"open":699,"high":744,"low":1914,"close":292,"change":585,"percent_change":1915,"volume":1916,"transactions":9,"vwap":292},"2025-10-14",1.301,9.92,1782300,{"date":1918,"open":887,"high":708,"low":887,"close":886,"change":1769,"percent_change":1919,"volume":1920,"transactions":9,"vwap":886},"2025-10-13",9.17,3201300,{"date":1922,"open":1854,"high":1923,"low":564,"close":873,"change":567,"percent_change":1741,"volume":1924,"transactions":9,"vwap":873},"2025-10-10",1.285,1477900,{"date":1926,"open":1821,"high":709,"low":873,"close":1854,"change":567,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1854},"2025-10-09",-2.38,2152900,{"date":1930,"open":574,"high":1819,"low":1931,"close":701,"change":997,"percent_change":1932,"volume":1933,"transactions":9,"vwap":701},"2025-10-08",1.142,7.69,3059500,{"date":1935,"open":566,"high":564,"low":1936,"close":874,"change":868,"percent_change":1937,"volume":1938,"transactions":9,"vwap":874},"2025-10-07",1.08,7.34,3661500,{"date":1940,"open":593,"high":1941,"low":593,"close":576,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":576},"2025-10-06",1.11,0.03,2.83,1091100,{"date":1946,"open":1936,"high":563,"low":603,"close":603,"change":728,"percent_change":1947,"volume":1948,"transactions":9,"vwap":603},"2025-10-03",-0.93,1705000,{"date":1950,"open":593,"high":1951,"low":593,"close":565,"change":1942,"percent_change":1952,"volume":1953,"transactions":9,"vwap":565},"2025-10-02",1.127,2.88,2030300,{"date":1955,"open":1956,"high":576,"low":593,"close":593,"change":146,"percent_change":1957,"volume":1958,"transactions":9,"vwap":593},"2025-10-01",1.05,-1.89,2280000,{"date":1960,"open":1936,"high":1941,"low":593,"close":603,"change":1389,"percent_change":1389,"volume":1961,"transactions":9,"vwap":603},"2025-09-30",2608500,{"date":1963,"open":574,"high":1836,"low":593,"close":603,"change":997,"percent_change":1964,"volume":1965,"transactions":9,"vwap":603},"2025-09-29",9.28,13312300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":945,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-26",0.97399998,0.991,0.94,0.97000003,-0.41,911700,{"date":1975,"open":1976,"high":1977,"low":893,"close":1968,"change":936,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1968},"2025-09-25",0.95999998,0.99000001,-1.52,1582600,{"date":1981,"open":175,"high":175,"low":1971,"close":1982,"change":21,"percent_change":1653,"volume":1983,"transactions":9,"vwap":1982},"2025-09-24",0.98900002,848300,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1052,"percent_change":1005,"volume":1989,"transactions":9,"vwap":1988},"2025-09-23",0.94400001,0.98000002,0.97100002,523500,{"date":1991,"open":1992,"high":175,"low":1993,"close":1994,"change":1078,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-09-22",0.94999999,0.93400002,0.96799999,0.52,1209800,{"date":1998,"open":1977,"high":595,"low":1976,"close":1999,"change":1335,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-19",0.963,-2.73,1449500,{"date":2003,"open":112,"high":1956,"low":1987,"close":1977,"change":567,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1977},"2025-09-18",-2.94,1625400,{"date":2007,"open":1956,"high":1936,"low":595,"close":595,"change":881,"percent_change":2008,"volume":2009,"transactions":9,"vwap":595},"2025-09-17",-5.56,1270300,{"date":2011,"open":112,"high":576,"low":2012,"close":1936,"change":1942,"percent_change":460,"volume":2013,"transactions":9,"vwap":1936},"2025-09-16",1.021,1293300,{"date":2015,"open":1956,"high":880,"low":2016,"close":1956,"change":1280,"percent_change":1275,"volume":2017,"transactions":9,"vwap":1956},"2025-09-15",1.025,3476900,{"date":2019,"open":566,"high":564,"low":595,"close":593,"change":1740,"percent_change":2020,"volume":2021,"transactions":9,"vwap":593},"2025-09-12",-4.59,5524400,{"date":2023,"open":566,"high":1836,"low":593,"close":576,"change":997,"percent_change":2024,"volume":2025,"transactions":9,"vwap":576},"2025-09-11",9,5755300,{"date":2027,"open":2028,"high":642,"low":2029,"close":175,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":175},"2025-09-10",0.91000003,0.90600002,0.074,7.99,2625700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":146,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-09",0.94700003,0.96499997,0.90100002,0.926,-2.11,1478700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1419,"percent_change":564,"volume":2047,"transactions":9,"vwap":2046},"2025-09-08",0.92500001,0.97500002,0.912,0.94599998,2081500,{"date":2049,"open":2050,"high":1987,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-09-05",0.88099998,0.86000001,0.935,0.047,5.29,4372200,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":1267,"percent_change":39,"volume":2061,"transactions":9,"vwap":2060},"2025-09-04",0.91500002,0.81900001,0.88800001,3640700,{"date":2063,"open":2064,"high":2064,"low":968,"close":902,"change":1193,"percent_change":2065,"volume":2066,"transactions":9,"vwap":902},"2025-09-03",0.91900003,2.3,5272500,{"date":2068,"open":902,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-02",0.97299999,0.861,0.87,0.019,2.23,7713800,{"date":2076,"open":593,"high":565,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-29",0.83999997,0.85100001,-0.239,-21.93,18308300,{"date":2083,"open":2084,"high":887,"low":917,"close":576,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":576},"2025-08-28",0.79100001,-1.285,-54.11,62652900,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-27",2.79,2.21,2.375,-0.325,-12.04,10252000,{"date":2097,"open":2098,"high":178,"low":2099,"close":402,"change":2100,"percent_change":1163,"volume":2101,"transactions":9,"vwap":402},"2025-08-26",3.385,2.68,-0.27,7771800,{"date":2103,"open":2104,"high":2105,"low":2099,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-08-25",2.72,3.01,2.97,0.29,10.82,5944400,{"date":2111,"open":2112,"high":402,"low":2113,"close":2099,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2099},"2025-08-22",2.46,2.38,0.27,11.2,3711200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2120,"change":1193,"percent_change":622,"volume":2122,"transactions":9,"vwap":2120},"2025-08-21",2.4,2.41,2.11,3807500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":158,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-20",2.59,2.63,2.32,2.39,-9.13,2758400,{"date":2132,"open":2133,"high":2134,"low":1797,"close":2126,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2126},"2025-08-19",2.92,2.95,-0.14,-5.05,2359300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-18",2.6,3.019,2.595,2.77,0.43,18.38,6117400,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":1724,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-15",2.5,2.22,2.34,-3.7,2694700,{"date":2155,"open":1646,"high":2112,"low":2156,"close":2157,"change":1704,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-08-14",1.945,2.43,14.08,3158500,{"date":2161,"open":1722,"high":1696,"low":1750,"close":1730,"change":654,"percent_change":1716,"volume":2162,"transactions":9,"vwap":1730},"2025-08-13",1654100,{"date":2164,"open":1654,"high":2165,"low":1248,"close":1729,"change":585,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1729},"2025-08-12",2.19,6.63,1735800,{"date":2169,"open":1248,"high":1204,"low":1673,"close":1739,"change":1015,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1739},"2025-08-11",3.16,960500,{"date":2173,"open":855,"high":1716,"low":2174,"close":2175,"change":1015,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-08",1.81,1.9,3.26,542300,{"date":2179,"open":1661,"high":2175,"low":1663,"close":1679,"change":1862,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1679},"2025-08-07",-2.13,818400,{"date":2183,"open":1654,"high":1645,"low":2184,"close":855,"change":122,"percent_change":2185,"volume":2186,"transactions":9,"vwap":855},"2025-08-06",1.851,-6,1504100,{"date":2188,"open":2189,"high":1678,"low":1748,"close":1645,"change":728,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1645},"2025-08-05",2.04,-0.5,672100,{"date":2193,"open":1739,"high":1678,"low":2175,"close":1204,"change":868,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1204},"2025-08-04",4.15,1154500,{"date":2197,"open":1662,"high":1739,"low":1674,"close":1749,"change":567,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1749},"2025-08-01",-1.53,669900,{"date":2201,"open":1678,"high":1678,"low":2156,"close":1739,"change":1724,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1739},"2025-07-31",-4.39,893600,{"date":2205,"open":1645,"high":2206,"low":1654,"close":1678,"change":868,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1678},"2025-07-30",2.135,4.06,1271800,{"date":2210,"open":1645,"high":2211,"low":1673,"close":1748,"change":1862,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1748},"2025-07-29",2.019,-1.99,493200,{"date":2215,"open":1722,"high":2216,"low":1654,"close":1204,"change":567,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1204},"2025-07-28",2.12,-1.47,519600,{"date":2220,"open":1755,"high":1678,"low":1654,"close":2189,"change":654,"percent_change":1645,"volume":2221,"transactions":9,"vwap":2189},"2025-07-25",538300,{"date":2223,"open":2216,"high":2216,"low":1654,"close":1645,"change":711,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1645},"2025-07-24",-3.85,826800,{"date":2227,"open":1722,"high":2121,"low":1750,"close":1721,"change":1389,"percent_change":1389,"volume":2228,"transactions":9,"vwap":1721},"2025-07-23",693800,{"date":2230,"open":1722,"high":2121,"low":2189,"close":1721,"change":1193,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1721},"2025-07-22",0.97,560000,{"date":2234,"open":2165,"high":2165,"low":1755,"close":1750,"change":122,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1750},"2025-07-21",-5.5,996600,{"date":2238,"open":2239,"high":2240,"low":1730,"close":2241,"change":849,"percent_change":712,"volume":2242,"transactions":9,"vwap":2241},"2025-07-18",2.36,2.374,2.18,862100,{"date":2244,"open":2120,"high":1514,"low":1702,"close":1079,"change":746,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1079},"2025-07-17",-4.15,1455900,{"date":2248,"open":2127,"high":2249,"low":1709,"close":2120,"change":1756,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2120},"2025-07-16",2.42,6.17,685300,{"date":2253,"open":1608,"high":2254,"low":2255,"close":1697,"change":1740,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1697},"2025-07-15",2.389,2.235,-2.16,864700,{"date":2259,"open":1690,"high":2260,"low":1662,"close":2127,"change":857,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2127},"2025-07-14",2.35,12.08,1227100,{"date":2264,"open":1646,"high":2265,"low":1204,"close":1690,"change":1796,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1690},"2025-07-11",2.215,2.48,1585000,{"date":2269,"open":1748,"high":1646,"low":1673,"close":1755,"change":72,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1755},"2025-07-10",3.59,923700,{"date":2273,"open":2175,"high":1748,"low":1674,"close":1662,"change":1015,"percent_change":1855,"volume":2274,"transactions":9,"vwap":1662},"2025-07-09",743100,{"date":2276,"open":855,"high":1749,"low":1679,"close":1661,"change":1942,"percent_change":840,"volume":2277,"transactions":9,"vwap":1661},"2025-07-08",616900,{"date":2279,"open":1761,"high":2280,"low":1761,"close":1674,"change":868,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1674},"2025-07-07",1.995,4.49,1434800,{"date":2284,"open":751,"high":2285,"low":833,"close":1655,"change":72,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1655},"2025-07-03",1.815,4.09,595800,{"date":2289,"open":1779,"high":690,"low":768,"close":833,"change":585,"percent_change":2290,"volume":2291,"transactions":9,"vwap":833},"2025-07-02",8.23,984300,{"date":2293,"open":826,"high":2294,"low":753,"close":854,"change":146,"percent_change":2295,"volume":2296,"transactions":9,"vwap":854},"2025-07-01",1.645,-1.25,674500,{"date":2298,"open":867,"high":2299,"low":1779,"close":1779,"change":1389,"percent_change":1389,"volume":2300,"transactions":9,"vwap":1779},"2025-06-30",1.689,597200,{"date":2302,"open":690,"high":1761,"low":1779,"close":1779,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1779},"2025-06-27",-0.15,-8.57,2905400,{"date":2307,"open":1761,"high":2175,"low":751,"close":690,"change":1740,"percent_change":2308,"volume":2309,"transactions":9,"vwap":690},"2025-06-26",-2.78,568600,{"date":2311,"open":825,"high":2189,"low":690,"close":1761,"change":1942,"percent_change":788,"volume":2312,"transactions":9,"vwap":1761},"2025-06-25",2274300,{"date":2314,"open":833,"high":1655,"low":788,"close":825,"change":997,"percent_change":2315,"volume":2316,"transactions":9,"vwap":825},"2025-06-24",5.36,186300,{"date":2318,"open":776,"high":2319,"low":867,"close":776,"change":2320,"percent_change":2217,"volume":2321,"transactions":9,"vwap":776},"2025-06-23",1.726,-0.025,330900,{"date":2323,"open":824,"high":2324,"low":839,"close":2325,"change":1437,"percent_change":770,"volume":2326,"transactions":9,"vwap":2325},"2025-06-20",1.725,1.705,354200,{"date":2328,"open":787,"high":751,"low":867,"close":776,"change":728,"percent_change":783,"volume":2329,"transactions":9,"vwap":776},"2025-06-18",466400,{"date":2331,"open":825,"high":2332,"low":776,"close":788,"change":711,"percent_change":2333,"volume":2334,"transactions":9,"vwap":788},"2025-06-17",1.775,-4.52,448800,{"date":2336,"open":1679,"high":2337,"low":2338,"close":825,"change":1740,"percent_change":2339,"volume":2340,"transactions":9,"vwap":825},"2025-06-16",1.844,1.735,-2.75,483600,{"date":2342,"open":1761,"high":2343,"low":1655,"close":760,"change":146,"percent_change":2344,"volume":2345,"transactions":9,"vwap":760},"2025-06-13",1.845,-1.09,302500,{"date":2347,"open":831,"high":782,"low":788,"close":1679,"change":1796,"percent_change":2090,"volume":2348,"transactions":9,"vwap":1679},"2025-06-12",948700,{"date":2350,"open":1653,"high":782,"low":831,"close":831,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":831},"2025-06-11",-0.045,-2.45,523000,{"date":2355,"open":2175,"high":2175,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-10",1.757,1.835,-0.065,-3.42,1106400,{"date":2362,"open":1248,"high":1248,"low":1653,"close":2175,"change":1389,"percent_change":1389,"volume":2363,"transactions":9,"vwap":2175},"2025-06-09",612300,{"date":2365,"open":855,"high":1662,"low":1653,"close":2175,"change":1942,"percent_change":1779,"volume":2366,"transactions":9,"vwap":2175},"2025-06-06",664300,{"date":2368,"open":2175,"high":1748,"low":2285,"close":782,"change":1862,"percent_change":2369,"volume":2370,"transactions":9,"vwap":782},"2025-06-05",-2.09,859900,{"date":2372,"open":1679,"high":1716,"low":1655,"close":1716,"change":1015,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1716},"2025-06-04",3.24,704800,{"date":2376,"open":1761,"high":1248,"low":690,"close":1653,"change":868,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1653},"2025-06-03",4.52,923400,{"date":2380,"open":1661,"high":2175,"low":2338,"close":825,"change":738,"percent_change":2381,"volume":2382,"transactions":9,"vwap":825},"2025-06-02",-3.8,1800100,{"date":2384,"open":2385,"high":2175,"low":2386,"close":1679,"change":654,"percent_change":2150,"volume":2387,"transactions":9,"vwap":1679},"2025-05-30",1.76,1.741,1205300,{"date":2389,"open":839,"high":760,"low":1779,"close":1761,"change":1899,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1761},"2025-05-29",10.43,1364000,{"date":2393,"open":840,"high":805,"low":2394,"close":805,"change":1193,"percent_change":1828,"volume":2395,"transactions":9,"vwap":805},"2025-05-28",1.551,215400,{"date":2397,"open":867,"high":787,"low":2398,"close":840,"change":1280,"percent_change":188,"volume":2399,"transactions":9,"vwap":840},"2025-05-27",1.572,763600,{"date":2401,"open":759,"high":762,"low":813,"close":1779,"change":1862,"percent_change":1741,"volume":2402,"transactions":9,"vwap":1779},"2025-05-23",1861700,{"date":2404,"open":1779,"high":2405,"low":759,"close":769,"change":1280,"percent_change":321,"volume":2406,"transactions":9,"vwap":769},"2025-05-22",1.665,869600,{"date":2408,"open":775,"high":762,"low":819,"close":805,"change":738,"percent_change":2409,"volume":2410,"transactions":9,"vwap":805},"2025-05-21",-4.12,890900,{"date":2412,"open":751,"high":1655,"low":839,"close":787,"change":881,"percent_change":2413,"volume":2414,"transactions":9,"vwap":787},"2025-05-20",-3.41,598500,{"date":2416,"open":762,"high":825,"low":2405,"close":2385,"change":1280,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2385},"2025-05-19",0.57,621500,{"date":2420,"open":787,"high":1761,"low":867,"close":690,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":690},"2025-05-16",0.075,4.48,320900,{"date":2425,"open":751,"high":831,"low":826,"close":2426,"change":738,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-15",1.675,-4.01,305500,{"date":2430,"open":1646,"high":1646,"low":824,"close":2431,"change":1640,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-05-14",1.745,-14.04,933800,{"date":2435,"open":819,"high":2436,"low":768,"close":1646,"change":1039,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1646},"2025-05-13",2.035,27.67,1777100,{"date":2440,"open":759,"high":805,"low":832,"close":819,"change":1015,"percent_change":2441,"volume":2442,"transactions":9,"vwap":819},"2025-05-12",3.92,755000,{"date":2444,"open":292,"high":761,"low":806,"close":832,"change":997,"percent_change":2445,"volume":2446,"transactions":9,"vwap":832},"2025-05-09",6.25,206000,{"date":2448,"open":708,"high":799,"low":689,"close":292,"change":1942,"percent_change":1730,"volume":2449,"transactions":9,"vwap":292},"2025-05-08",165500,{"date":2451,"open":806,"high":866,"low":727,"close":708,"change":146,"percent_change":2452,"volume":2453,"transactions":9,"vwap":708},"2025-05-07",-1.4,350300,{"date":2455,"open":726,"high":2456,"low":680,"close":806,"change":122,"percent_change":2457,"volume":2458,"transactions":9,"vwap":806},"2025-05-06",1.543,-7.74,288000,{"date":2460,"open":743,"high":1779,"low":761,"close":759,"change":1389,"percent_change":1389,"volume":2461,"transactions":9,"vwap":759},"2025-05-05",201600,{"date":2463,"open":840,"high":826,"low":726,"close":759,"change":146,"percent_change":771,"volume":2464,"transactions":9,"vwap":759},"2025-05-02",229100,{"date":2466,"open":768,"high":844,"low":2467,"close":768,"change":1389,"percent_change":1389,"volume":2468,"transactions":9,"vwap":768},"2025-05-01",1.535,212700,{"date":2470,"open":761,"high":840,"low":2471,"close":768,"change":1280,"percent_change":337,"volume":2472,"transactions":9,"vwap":768},"2025-04-30",1.522,326800,{"date":2474,"open":1898,"high":768,"low":1898,"close":743,"change":868,"percent_change":2475,"volume":2476,"transactions":9,"vwap":743},"2025-04-29",5.41,316200,{"date":2478,"open":832,"high":832,"low":744,"close":1898,"change":1740,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1898},"2025-04-28",-3.27,202500,{"date":182,"open":768,"high":854,"low":1774,"close":832,"change":1862,"percent_change":2482,"volume":2483,"transactions":9,"vwap":832},-2.55,213300]