[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COCP":3,"homepage-market-summary":29,"stock-historical-COCP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COCP","2026-10-02",{"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},"Cocrystal Pharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cocrystal Pharma Inc is a biotechnology company discovering and developing novel antiviral therapeutics that target the replication machinery of influenza viruses, hepatitis C viruses, and noroviruses. It employs structure-based technologies and Nobel Prize-winning expertise to create first and in-class antiviral drugs. It is developing CC-31244, an investigational, oral, broad-spectrum replication inhibitor called a non-nucleoside inhibitor (NNI). The company has one reportable and operating segment dedicated to the research and development company's novel orally administered antiviral influenza candidate. The company has pipeline products for diseases like : Influenza, Norovirus, Coronavirus, Respiratory Viruses, and Hepatitis C.","10","Bothell, WA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.145,1.17,1.14,0.005,0.44,13711.476461,999,1.1616,2.03,0.76,671698.497672408,30.3,3675,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2.67,725442,264786224.418102,-17.63,"2025-04-22",[181,182,191,199,208,218,227,236,244,250,259,266,272,279,288,296,306,313,321,329,335,341,347,353,359,365,371,378,383,389,395,405,414,421,429,435,441,448,454,462,469,478,486,497,507,517,527,536,546,557,564,573,582,591,598,603,608,613,618,623,626,630,634,639,642,646,649,653,656,660,664,668,672,675,678,682,686,689,693,696,700,703,707,711,714,717,722,726,729,733,736,740,744,747,750,754,758,762,766,771,777,784,789,796,801,807,812,816,821,824,829,833,836,841,847,853,858,864,870,874,879,884,889,894,899,903,907,912,915,918,922,924,928,931,935,939,942,946,949,953,956,960,964,968,972,975,978,981,985,988,991,994,998,1002,1006,1009,1012,1015,1020,1024,1028,1031,1034,1036,1040,1045,1051,1054,1057,1060,1063,1066,1069,1073,1076,1080,1083,1085,1088,1091,1095,1099,1103,1107,1111,1114,1117,1120,1124,1127,1132,1136,1139,1142,1145,1148,1151,1154,1157,1161,1163,1167,1170,1174,1177,1179,1183,1185,1188,1192,1195,1198,1201,1205,1208,1212,1215,1220,1224,1227,1230,1233,1237,1241,1245,1249,1254,1258,1260,1263,1266,1268,1272,1276,1280,1284,1288,1291,1294,1298,1301,1304,1308,1312,1314,1318,1322,1326,1330,1334,1338,1341,1345,1349,1353,1357,1360,1365,1368,1371,1375,1379,1383,1387,1392,1397,1403,1407,1411,1415,1418,1420,1423,1427,1430,1434,1438,1441,1445,1449,1453,1456,1459,1462,1467,1471,1476,1479,1483,1487,1490,1494,1498,1504,1510,1514,1519,1525,1529,1534,1537,1541,1545,1549,1553,1557,1562,1566,1570,1574,1580,1584,1588,1590,1593,1596,1599,1601,1604,1608,1612,1615,1619,1624,1627,1630,1633,1636,1639,1643,1647,1651,1654,1657,1661,1664,1666,1669,1674,1678,1682,1685,1688,1692,1696,1699,1703,1706,1709,1712,1715,1718,1722,1725,1729,1732,1736,1739,1743,1747,1750,1753,1756,1760,1762],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":111,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.1768,1.18,1.12,-0.87,68044.9135,201,1.138,{"date":192,"open":18,"high":59,"low":186,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.15,0.03,2.68,12665.0545,102,1.1431,{"date":200,"open":201,"high":201,"low":202,"close":186,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.24,1.1001,-0.09,-7.44,121018.954889,823,1.1617,{"date":209,"open":59,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",1.22,1.1507,1.21,0.04,3.42,32115.447488,180,1.1877,{"date":219,"open":220,"high":220,"low":221,"close":17,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.1801,1.142,0.02,1.74,13383.842489,125,1.1535,{"date":228,"open":229,"high":230,"low":116,"close":193,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.2092,1.2099,-0.04,-3.36,48044.4135,402,1.1509,{"date":237,"open":17,"high":238,"low":239,"close":59,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",1.2799,1.16,0,26056.4135,385,1.1756,{"date":245,"open":212,"high":246,"low":59,"close":59,"change":240,"percent_change":240,"volume":247,"transactions":248,"vwap":249},"2026-09-22",1.28,69025.318598,670,1.2224,{"date":251,"open":252,"high":253,"low":59,"close":59,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.2,1.25,-0.02,-1.65,41131.724598,490,1.2068,{"date":260,"open":18,"high":253,"low":18,"close":212,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",0.07,6.14,176485.4235,380,1.2135,{"date":267,"open":18,"high":268,"low":269,"close":18,"change":240,"percent_change":240,"volume":270,"transactions":216,"vwap":271},"2026-09-17",1.1503,1.121,13821.5705,1.1412,{"date":273,"open":116,"high":274,"low":275,"close":18,"change":240,"percent_change":240,"volume":276,"transactions":277,"vwap":278},"2026-09-16",1.1729,1.11,46845.717734,229,1.1399,{"date":280,"open":212,"high":281,"low":282,"close":18,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",1.23,1.1206,-0.03,-2.56,33983,287,1.1538,{"date":289,"open":290,"high":290,"low":17,"close":17,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.27,-0.07,-5.65,23027.302795,455,1.2056,{"date":297,"open":298,"high":299,"low":300,"close":201,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",1.26,1.285,1.215,0.01,0.81,58539.657033,480,1.2428,{"date":307,"open":298,"high":308,"low":210,"close":281,"change":111,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.2756,-0.81,53602.0975,520,1.2492,{"date":314,"open":185,"high":315,"low":316,"close":201,"change":106,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-09",1.29,1.175,5.08,111347.263115,579,1.2373,{"date":322,"open":193,"high":252,"low":323,"close":185,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.1238,0.05,4.42,61385.9167,436,1.1734,{"date":330,"open":186,"high":18,"low":331,"close":116,"change":240,"percent_change":240,"volume":332,"transactions":333,"vwap":334},"2026-09-04",1.1,43422.4135,245,1.1222,{"date":336,"open":239,"high":239,"low":186,"close":116,"change":283,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-03",-2.59,29247.71377,115,1.1373,{"date":342,"open":193,"high":17,"low":275,"close":239,"change":213,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",3.57,54694.261875,234,1.1341,{"date":348,"open":17,"high":17,"low":331,"close":186,"change":231,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",-3.45,34756.1685,310,1.1224,{"date":354,"open":331,"high":239,"low":331,"close":239,"change":106,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",5.45,48489.500533,270,1.1203,{"date":360,"open":185,"high":185,"low":331,"close":331,"change":231,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",-3.51,28740.4135,334,1.1369,{"date":366,"open":331,"high":17,"low":331,"close":18,"change":222,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",1.79,44943.3535,288,1.152,{"date":372,"open":116,"high":17,"low":373,"close":186,"change":111,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-26",1.115,-0.88,18785.7514,307,1.1322,{"date":379,"open":275,"high":185,"low":331,"close":116,"change":222,"percent_change":380,"volume":381,"transactions":382,"vwap":271},"2026-08-25",1.8,71842.135246,370,{"date":384,"open":59,"high":59,"low":331,"close":275,"change":231,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",-3.48,46044.124475,439,1.1227,{"date":390,"open":59,"high":212,"low":331,"close":193,"change":254,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",-1.71,84973,649,1.1582,{"date":396,"open":397,"high":398,"low":399,"close":17,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-20",1.1577,1.225,1.1304,0.025,2.18,175249.157,570,1.1802,{"date":406,"open":331,"high":407,"low":408,"close":16,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-19",1.1498,1.07,0.065,6.02,50992,425,1.1024,{"date":415,"open":416,"high":275,"low":408,"close":416,"change":111,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1.08,-0.92,64374,461,1.0863,{"date":422,"open":18,"high":423,"low":424,"close":424,"change":283,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",1.1473,1.09,-2.68,29914,606,1.1135,{"date":430,"open":408,"high":116,"low":408,"close":186,"change":222,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-14",1.82,38063,517,1.1117,{"date":436,"open":275,"high":193,"low":331,"close":331,"change":254,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",-1.79,35954,263,1.1209,{"date":442,"open":186,"high":186,"low":443,"close":186,"change":213,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",1.0801,3.7,51343.684943,527,1.0965,{"date":449,"open":416,"high":18,"low":450,"close":416,"change":240,"percent_change":240,"volume":451,"transactions":452,"vwap":453},"2026-08-11",1.0601,75475.0027,644,1.0995,{"date":455,"open":186,"high":456,"low":457,"close":416,"change":222,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",1.166,1.06,1.89,230787,1301,1.1198,{"date":463,"open":457,"high":424,"low":464,"close":457,"change":194,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",0.9707,2.91,54204.314169,403,1.0362,{"date":470,"open":471,"high":472,"low":473,"close":471,"change":301,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-06",1.03,1.0499,1.0284,0.98,26993.433567,308,1.0368,{"date":479,"open":45,"high":88,"low":480,"close":88,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-05",0.9258,0.0398,4.06,66657.9614,476,0.9825,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-04",0.97,1.04,0.96,0.9802,0.0402,4.28,115436.085788,451,0.9848,{"date":498,"open":499,"high":45,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-03",0.87,0.854949,0.94,0.12,14.63,410878.282212,1507,0.927,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-31",0.88,0.8898,0.82,-0.0477,-5.5,33419.99281,265,0.8462,{"date":518,"open":499,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",0.8749,0.85,0.8677,-0.0026,-0.3,23417.070916,269,0.8646,{"date":528,"open":529,"high":529,"low":25,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",0.9349,0.8703,-0.0646,-6.91,73749,338,0.874,{"date":537,"open":538,"high":539,"low":540,"close":529,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",0.92,0.9576,0.916,0.0162,1.76,16696.786347,135,0.9293,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",0.91,0.9298,0.9051,0.9187,0.0186,2.07,25256.880911,193,0.9164,{"date":558,"open":548,"high":490,"low":66,"close":559,"change":254,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-24",0.9001,-2.17,38014,329,0.922,{"date":565,"open":488,"high":488,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",0.9108,0.9201,-0.0161,-1.72,39735.15517,323,0.945,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":136,"volume":579,"transactions":580,"vwap":581},"2026-07-22",0.9301,0.9449,0.9362,0.0061,20081.635813,219,0.9337,{"date":583,"open":584,"high":585,"low":586,"close":575,"change":587,"percent_change":301,"volume":588,"transactions":589,"vwap":590},"2026-07-21",0.9356,0.95,0.93,0.0001,29771.6485,355,0.9395,{"date":592,"open":585,"high":593,"low":586,"close":586,"change":254,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",0.9751,-2.11,16485.981157,247,0.9485,{"date":599,"open":600,"high":601,"low":600,"close":600,"change":240,"percent_change":240,"volume":602,"transactions":9,"vwap":600},"2026-07-17",0.94999999,0.98000002,12100,{"date":604,"open":605,"high":601,"low":600,"close":600,"change":111,"percent_change":606,"volume":607,"transactions":9,"vwap":600},"2026-07-16",0.97000003,-1.04,7700,{"date":609,"open":600,"high":601,"low":600,"close":610,"change":222,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-15",0.95999998,2.13,32400,{"date":614,"open":610,"high":615,"low":501,"close":501,"change":254,"percent_change":616,"volume":617,"transactions":9,"vwap":501},"2026-07-14",0.99000001,-2.08,61500,{"date":619,"open":101,"high":101,"low":610,"close":610,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":610},"2026-07-13",-0.05,-4.95,27900,{"date":624,"open":45,"high":471,"low":45,"close":101,"change":240,"percent_change":240,"volume":625,"transactions":9,"vwap":101},"2026-07-10",10000,{"date":627,"open":101,"high":101,"low":45,"close":101,"change":194,"percent_change":628,"volume":629,"transactions":9,"vwap":101},"2026-07-09",3.06,18400,{"date":631,"open":101,"high":101,"low":601,"close":601,"change":231,"percent_change":632,"volume":633,"transactions":9,"vwap":601},"2026-07-08",-3.92,19000,{"date":635,"open":471,"high":636,"low":101,"close":88,"change":254,"percent_change":637,"volume":638,"transactions":9,"vwap":88},"2026-07-07",1.05,-1.92,29500,{"date":640,"open":489,"high":636,"low":88,"close":489,"change":240,"percent_change":240,"volume":641,"transactions":9,"vwap":489},"2026-07-06",14600,{"date":643,"open":636,"high":408,"low":489,"close":489,"change":111,"percent_change":644,"volume":645,"transactions":9,"vwap":489},"2026-07-02",-0.95,17300,{"date":647,"open":457,"high":408,"low":636,"close":636,"change":240,"percent_change":240,"volume":648,"transactions":9,"vwap":636},"2026-07-01",35000,{"date":650,"open":101,"high":408,"low":101,"close":636,"change":222,"percent_change":651,"volume":652,"transactions":9,"vwap":636},"2026-06-30",1.94,47600,{"date":654,"open":45,"high":636,"low":615,"close":471,"change":301,"percent_change":474,"volume":655,"transactions":9,"vwap":471},"2026-06-29",52200,{"date":657,"open":45,"high":636,"low":605,"close":88,"change":301,"percent_change":658,"volume":659,"transactions":9,"vwap":88},"2026-06-26",0.99,67900,{"date":661,"open":489,"high":457,"low":101,"close":101,"change":231,"percent_change":662,"volume":663,"transactions":9,"vwap":101},"2026-06-25",-3.81,97200,{"date":665,"open":457,"high":416,"low":101,"close":636,"change":111,"percent_change":666,"volume":667,"transactions":9,"vwap":636},"2026-06-24",-0.94,112100,{"date":669,"open":45,"high":416,"low":45,"close":457,"change":106,"percent_change":670,"volume":671,"transactions":9,"vwap":457},"2026-06-23",6,132500,{"date":673,"open":45,"high":489,"low":45,"close":45,"change":240,"percent_change":240,"volume":674,"transactions":9,"vwap":45},"2026-06-22",104400,{"date":676,"open":610,"high":45,"low":600,"close":45,"change":194,"percent_change":80,"volume":677,"transactions":9,"vwap":45},"2026-06-18",74300,{"date":679,"open":600,"high":615,"low":501,"close":605,"change":222,"percent_change":680,"volume":681,"transactions":9,"vwap":605},"2026-06-17",2.11,53200,{"date":683,"open":615,"high":615,"low":501,"close":600,"change":231,"percent_change":684,"volume":685,"transactions":9,"vwap":600},"2026-06-16",-4.04,168500,{"date":687,"open":615,"high":88,"low":600,"close":615,"change":240,"percent_change":240,"volume":688,"transactions":9,"vwap":615},"2026-06-15",132000,{"date":690,"open":615,"high":88,"low":615,"close":615,"change":254,"percent_change":691,"volume":692,"transactions":9,"vwap":615},"2026-06-12",-1.98,80100,{"date":694,"open":615,"high":489,"low":615,"close":101,"change":301,"percent_change":45,"volume":695,"transactions":9,"vwap":101},"2026-06-11",30300,{"date":697,"open":45,"high":408,"low":45,"close":45,"change":254,"percent_change":698,"volume":699,"transactions":9,"vwap":45},"2026-06-10",-1.96,50000,{"date":701,"open":45,"high":416,"low":45,"close":88,"change":301,"percent_change":658,"volume":702,"transactions":9,"vwap":88},"2026-06-09",65500,{"date":704,"open":605,"high":88,"low":605,"close":101,"change":324,"percent_change":705,"volume":706,"transactions":9,"vwap":101},"2026-06-08",5.21,40100,{"date":708,"open":636,"high":457,"low":600,"close":610,"change":203,"percent_change":709,"volume":710,"transactions":9,"vwap":610},"2026-06-05",-8.57,160200,{"date":712,"open":457,"high":186,"low":88,"close":636,"change":111,"percent_change":666,"volume":713,"transactions":9,"vwap":636},"2026-06-04",200800,{"date":715,"open":636,"high":331,"low":636,"close":457,"change":301,"percent_change":585,"volume":716,"transactions":9,"vwap":457},"2026-06-03",73700,{"date":718,"open":457,"high":424,"low":636,"close":636,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":636},"2026-06-02",-0.06,-5.41,184800,{"date":723,"open":116,"high":193,"low":408,"close":275,"change":111,"percent_change":724,"volume":725,"transactions":9,"vwap":275},"2026-06-01",-0.89,188800,{"date":727,"open":116,"high":18,"low":331,"close":186,"change":111,"percent_change":374,"volume":728,"transactions":9,"vwap":186},"2026-05-29",101600,{"date":730,"open":331,"high":252,"low":416,"close":116,"change":301,"percent_change":731,"volume":732,"transactions":9,"vwap":116},"2026-05-28",0.89,79000,{"date":734,"open":116,"high":185,"low":275,"close":186,"change":111,"percent_change":374,"volume":735,"transactions":9,"vwap":186},"2026-05-27",122900,{"date":737,"open":298,"high":298,"low":116,"close":116,"change":254,"percent_change":738,"volume":739,"transactions":9,"vwap":116},"2026-05-26",-1.74,350500,{"date":741,"open":116,"high":185,"low":275,"close":193,"change":222,"percent_change":742,"volume":743,"transactions":9,"vwap":193},"2026-05-22",1.77,54400,{"date":745,"open":275,"high":193,"low":416,"close":116,"change":222,"percent_change":380,"volume":746,"transactions":9,"vwap":116},"2026-05-21",42900,{"date":748,"open":239,"high":239,"low":424,"close":275,"change":231,"percent_change":385,"volume":749,"transactions":9,"vwap":275},"2026-05-20",104300,{"date":751,"open":17,"high":252,"low":331,"close":193,"change":283,"percent_change":752,"volume":753,"transactions":9,"vwap":193},"2026-05-19",-2.54,151200,{"date":755,"open":281,"high":315,"low":185,"close":185,"change":254,"percent_change":756,"volume":757,"transactions":9,"vwap":185},"2026-05-18",-1.67,175900,{"date":759,"open":281,"high":290,"low":59,"close":252,"change":719,"percent_change":760,"volume":761,"transactions":9,"vwap":252},"2026-05-15",-4.76,101200,{"date":763,"open":315,"high":315,"low":253,"close":298,"change":254,"percent_change":764,"volume":765,"transactions":9,"vwap":298},"2026-05-14",-1.56,66600,{"date":767,"open":315,"high":768,"low":246,"close":246,"change":283,"percent_change":769,"volume":770,"transactions":9,"vwap":246},"2026-05-13",1.3,-2.29,90200,{"date":772,"open":246,"high":773,"low":246,"close":774,"change":301,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-12",1.36,1.31,0.77,127900,{"date":778,"open":779,"high":780,"low":315,"close":768,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":768},"2026-05-11",1.4,1.44,-0.14,-9.72,189100,{"date":785,"open":779,"high":786,"low":773,"close":780,"change":324,"percent_change":787,"volume":788,"transactions":9,"vwap":780},"2026-05-08",1.45,3.6,191400,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":254,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-05-07",1.38,1.43,1.39,-1.42,103500,{"date":797,"open":779,"high":786,"low":791,"close":798,"change":194,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-06",1.41,2.17,137700,{"date":802,"open":803,"high":804,"low":803,"close":791,"change":261,"percent_change":805,"volume":806,"transactions":9,"vwap":791},"2026-05-05",1.32,1.42,5.34,203200,{"date":808,"open":809,"high":793,"low":246,"close":774,"change":291,"percent_change":810,"volume":811,"transactions":9,"vwap":774},"2026-05-04",1.37,-5.07,170400,{"date":813,"open":786,"high":786,"low":791,"close":791,"change":620,"percent_change":814,"volume":815,"transactions":9,"vwap":791},"2026-05-01",-3.5,145000,{"date":817,"open":779,"high":818,"low":791,"close":792,"change":213,"percent_change":819,"volume":820,"transactions":9,"vwap":792},"2026-04-30",1.48,2.88,138900,{"date":822,"open":791,"high":779,"low":809,"close":793,"change":240,"percent_change":240,"volume":823,"transactions":9,"vwap":793},"2026-04-29",117800,{"date":825,"open":826,"high":804,"low":826,"close":793,"change":111,"percent_change":827,"volume":828,"transactions":9,"vwap":793},"2026-04-28",1.35,-0.71,75100,{"date":830,"open":786,"high":786,"low":779,"close":779,"change":283,"percent_change":831,"volume":832,"transactions":9,"vwap":779},"2026-04-27",-2.1,109300,{"date":834,"open":798,"high":786,"low":791,"close":792,"change":222,"percent_change":804,"volume":835,"transactions":9,"vwap":792},"2026-04-24",141300,{"date":837,"open":838,"high":818,"low":793,"close":798,"change":719,"percent_change":839,"volume":840,"transactions":9,"vwap":798},"2026-04-23",1.46,-4.08,196100,{"date":842,"open":804,"high":843,"low":804,"close":844,"change":213,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-22",1.49,1.47,2.8,88100,{"date":848,"open":843,"high":849,"low":798,"close":792,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":792},"2026-04-21",1.5,-0.08,-5.3,151700,{"date":854,"open":855,"high":856,"low":818,"close":855,"change":240,"percent_change":240,"volume":857,"transactions":9,"vwap":855},"2026-04-20",1.51,1.53,185100,{"date":859,"open":860,"high":861,"low":843,"close":855,"change":719,"percent_change":862,"volume":863,"transactions":9,"vwap":855},"2026-04-17",1.55,1.58,-3.82,383600,{"date":865,"open":844,"high":866,"low":844,"close":867,"change":261,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-04-16",1.59,1.57,4.67,503300,{"date":871,"open":849,"high":872,"low":838,"close":849,"change":283,"percent_change":698,"volume":873,"transactions":9,"vwap":849},"2026-04-15",1.54,319600,{"date":875,"open":804,"high":856,"low":804,"close":856,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":856},"2026-04-14",0.1,6.99,567200,{"date":880,"open":212,"high":792,"low":212,"close":792,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":792},"2026-04-13",0.18,14.4,350800,{"date":885,"open":779,"high":792,"low":17,"close":253,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":253},"2026-04-10",-0.18,-12.59,595200,{"date":890,"open":779,"high":891,"low":773,"close":792,"change":111,"percent_change":892,"volume":893,"transactions":9,"vwap":792},"2026-04-09",1.52,-0.69,551700,{"date":895,"open":818,"high":896,"low":804,"close":780,"change":283,"percent_change":897,"volume":898,"transactions":9,"vwap":780},"2026-04-08",1.56,-2.04,680300,{"date":900,"open":792,"high":891,"low":826,"close":844,"change":283,"percent_change":901,"volume":902,"transactions":9,"vwap":844},"2026-04-07",-2,1340500,{"date":904,"open":843,"high":891,"low":81,"close":849,"change":111,"percent_change":905,"volume":906,"transactions":9,"vwap":849},"2026-04-06",-0.66,4406400,{"date":908,"open":909,"high":24,"low":773,"close":855,"change":52,"percent_change":910,"volume":911,"transactions":9,"vwap":855},"2026-04-02",1.71,48.04,137317500,{"date":913,"open":636,"high":416,"low":101,"close":88,"change":301,"percent_change":658,"volume":914,"transactions":9,"vwap":88},"2026-04-01",28000,{"date":916,"open":45,"high":457,"low":45,"close":101,"change":301,"percent_change":45,"volume":917,"transactions":9,"vwap":101},"2026-03-31",22500,{"date":919,"open":471,"high":489,"low":45,"close":45,"change":283,"percent_change":920,"volume":921,"transactions":9,"vwap":45},"2026-03-30",-2.91,77700,{"date":923,"open":471,"high":457,"low":471,"close":471,"change":240,"percent_change":240,"volume":917,"transactions":9,"vwap":471},"2026-03-27",{"date":925,"open":457,"high":416,"low":88,"close":471,"change":620,"percent_change":926,"volume":927,"transactions":9,"vwap":471},"2026-03-26",-4.63,35800,{"date":929,"open":416,"high":331,"low":457,"close":416,"change":222,"percent_change":458,"volume":930,"transactions":9,"vwap":416},"2026-03-25",32300,{"date":932,"open":471,"high":186,"low":471,"close":457,"change":254,"percent_change":933,"volume":934,"transactions":9,"vwap":457},"2026-03-24",-1.85,48400,{"date":936,"open":471,"high":275,"low":471,"close":416,"change":324,"percent_change":937,"volume":938,"transactions":9,"vwap":416},"2026-03-23",4.85,37900,{"date":940,"open":424,"high":275,"low":471,"close":471,"change":719,"percent_change":513,"volume":941,"transactions":9,"vwap":471},"2026-03-20",49200,{"date":943,"open":275,"high":275,"low":408,"close":424,"change":231,"percent_change":944,"volume":945,"transactions":9,"vwap":424},"2026-03-19",-3.54,18200,{"date":947,"open":275,"high":18,"low":424,"close":116,"change":222,"percent_change":380,"volume":948,"transactions":9,"vwap":116},"2026-03-18",61700,{"date":950,"open":636,"high":186,"low":636,"close":275,"change":194,"percent_change":951,"volume":952,"transactions":9,"vwap":275},"2026-03-17",2.78,76000,{"date":954,"open":88,"high":424,"low":101,"close":416,"change":324,"percent_change":937,"volume":955,"transactions":9,"vwap":416},"2026-03-16",123000,{"date":957,"open":88,"high":636,"low":101,"close":471,"change":222,"percent_change":958,"volume":959,"transactions":9,"vwap":471},"2026-03-13",1.98,20500,{"date":961,"open":636,"high":636,"low":101,"close":101,"change":254,"percent_change":962,"volume":963,"transactions":9,"vwap":101},"2026-03-12",-1.94,38100,{"date":965,"open":457,"high":457,"low":101,"close":471,"change":231,"percent_change":966,"volume":967,"transactions":9,"vwap":471},"2026-03-11",-3.74,24600,{"date":969,"open":489,"high":408,"low":489,"close":408,"change":213,"percent_change":970,"volume":971,"transactions":9,"vwap":408},"2026-03-10",3.88,55100,{"date":973,"open":471,"high":471,"low":615,"close":471,"change":222,"percent_change":958,"volume":974,"transactions":9,"vwap":471},"2026-03-09",49500,{"date":976,"open":615,"high":489,"low":615,"close":101,"change":301,"percent_change":45,"volume":977,"transactions":9,"vwap":101},"2026-03-06",17700,{"date":979,"open":471,"high":471,"low":601,"close":45,"change":283,"percent_change":920,"volume":980,"transactions":9,"vwap":45},"2026-03-05",22000,{"date":982,"open":636,"high":457,"low":45,"close":471,"change":283,"percent_change":983,"volume":984,"transactions":9,"vwap":471},"2026-03-04",-2.83,43800,{"date":986,"open":88,"high":457,"low":88,"close":457,"change":301,"percent_change":585,"volume":987,"transactions":9,"vwap":457},"2026-03-03",33700,{"date":989,"open":471,"high":416,"low":101,"close":636,"change":240,"percent_change":240,"volume":990,"transactions":9,"vwap":636},"2026-03-02",43400,{"date":992,"open":471,"high":416,"low":615,"close":636,"change":111,"percent_change":666,"volume":993,"transactions":9,"vwap":636},"2026-02-27",50700,{"date":995,"open":489,"high":275,"low":471,"close":457,"change":222,"percent_change":996,"volume":997,"transactions":9,"vwap":457},"2026-02-26",1.92,91000,{"date":999,"open":601,"high":636,"low":601,"close":489,"change":213,"percent_change":1000,"volume":1001,"transactions":9,"vwap":489},"2026-02-25",4,32900,{"date":1003,"open":615,"high":101,"low":610,"close":45,"change":111,"percent_change":1004,"volume":1005,"transactions":9,"vwap":45},"2026-02-24",-0.99,48600,{"date":1007,"open":101,"high":636,"low":601,"close":101,"change":240,"percent_change":240,"volume":1008,"transactions":9,"vwap":101},"2026-02-23",38700,{"date":1010,"open":601,"high":101,"low":610,"close":101,"change":194,"percent_change":628,"volume":1011,"transactions":9,"vwap":101},"2026-02-20",31700,{"date":1013,"open":88,"high":471,"low":600,"close":601,"change":240,"percent_change":240,"volume":1014,"transactions":9,"vwap":601},"2026-02-19",28500,{"date":1016,"open":1017,"high":101,"low":1017,"close":601,"change":324,"percent_change":1018,"volume":1019,"transactions":9,"vwap":601},"2026-02-18",0.93000001,5.38,47200,{"date":1021,"open":501,"high":600,"low":1022,"close":1017,"change":283,"percent_change":1023,"volume":659,"transactions":9,"vwap":1017},"2026-02-17",0.89999998,-3.13,{"date":1025,"open":1017,"high":601,"low":1017,"close":610,"change":194,"percent_change":1026,"volume":1027,"transactions":9,"vwap":610},"2026-02-13",3.23,13200,{"date":1029,"open":610,"high":610,"low":1022,"close":1017,"change":254,"percent_change":594,"volume":1030,"transactions":9,"vwap":1017},"2026-02-12",21200,{"date":1032,"open":610,"high":601,"low":1022,"close":600,"change":111,"percent_change":606,"volume":1033,"transactions":9,"vwap":600},"2026-02-11",31600,{"date":1035,"open":615,"high":615,"low":610,"close":610,"change":301,"percent_change":636,"volume":633,"transactions":9,"vwap":610},"2026-02-10",{"date":1037,"open":605,"high":605,"low":1022,"close":600,"change":254,"percent_change":1038,"volume":1039,"transactions":9,"vwap":600},"2026-02-09",-2.06,48300,{"date":1041,"open":509,"high":615,"low":509,"close":605,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":605},"2026-02-06",0.11,12.79,109200,{"date":1046,"open":610,"high":610,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-02-05",0.86000001,-0.1,-10.42,205600,{"date":1052,"open":605,"high":615,"low":1017,"close":610,"change":240,"percent_change":240,"volume":1053,"transactions":9,"vwap":610},"2026-02-04",48800,{"date":1055,"open":45,"high":636,"low":600,"close":610,"change":254,"percent_change":897,"volume":1056,"transactions":9,"vwap":610},"2026-02-03",46100,{"date":1058,"open":601,"high":457,"low":610,"close":601,"change":240,"percent_change":240,"volume":1059,"transactions":9,"vwap":601},"2026-02-02",202800,{"date":1061,"open":45,"high":101,"low":601,"close":601,"change":254,"percent_change":901,"volume":1062,"transactions":9,"vwap":601},"2026-01-30",62300,{"date":1064,"open":101,"high":471,"low":605,"close":45,"change":254,"percent_change":698,"volume":1065,"transactions":9,"vwap":45},"2026-01-29",106300,{"date":1067,"open":489,"high":489,"low":88,"close":88,"change":240,"percent_change":240,"volume":1068,"transactions":9,"vwap":88},"2026-01-28",36700,{"date":1070,"open":88,"high":489,"low":88,"close":88,"change":111,"percent_change":1071,"volume":1072,"transactions":9,"vwap":88},"2026-01-27",-0.97,19300,{"date":1074,"open":636,"high":457,"low":471,"close":471,"change":111,"percent_change":1075,"volume":706,"transactions":9,"vwap":471},"2026-01-26",-0.96,{"date":1077,"open":636,"high":457,"low":471,"close":489,"change":254,"percent_change":1078,"volume":1079,"transactions":9,"vwap":489},"2026-01-23",-1.89,14400,{"date":1081,"open":636,"high":424,"low":636,"close":457,"change":222,"percent_change":996,"volume":1082,"transactions":9,"vwap":457},"2026-01-22",90500,{"date":1084,"open":408,"high":424,"low":489,"close":489,"change":111,"percent_change":644,"volume":765,"transactions":9,"vwap":489},"2026-01-21",{"date":1086,"open":331,"high":275,"low":45,"close":636,"change":719,"percent_change":720,"volume":1087,"transactions":9,"vwap":636},"2026-01-20",188100,{"date":1089,"open":18,"high":18,"low":275,"close":275,"change":240,"percent_change":240,"volume":1090,"transactions":9,"vwap":275},"2026-01-16",46800,{"date":1092,"open":17,"high":17,"low":275,"close":275,"change":620,"percent_change":1093,"volume":1094,"transactions":9,"vwap":275},"2026-01-15",-4.31,45200,{"date":1096,"open":275,"high":59,"low":457,"close":239,"change":261,"percent_change":1097,"volume":1098,"transactions":9,"vwap":239},"2026-01-14",6.42,306700,{"date":1100,"open":18,"high":193,"low":424,"close":424,"change":254,"percent_change":1101,"volume":1102,"transactions":9,"vwap":424},"2026-01-13",-1.8,65100,{"date":1104,"open":18,"high":17,"low":275,"close":275,"change":283,"percent_change":1105,"volume":1106,"transactions":9,"vwap":275},"2026-01-12",-2.63,109800,{"date":1108,"open":116,"high":210,"low":424,"close":18,"change":213,"percent_change":1109,"volume":1110,"transactions":9,"vwap":18},"2026-01-09",3.64,152500,{"date":1112,"open":331,"high":275,"low":424,"close":331,"change":240,"percent_change":240,"volume":1113,"transactions":9,"vwap":331},"2026-01-08",33400,{"date":1115,"open":331,"high":186,"low":424,"close":331,"change":240,"percent_change":240,"volume":1116,"transactions":9,"vwap":331},"2026-01-07",46600,{"date":1118,"open":331,"high":186,"low":416,"close":331,"change":301,"percent_change":538,"volume":1119,"transactions":9,"vwap":331},"2026-01-06",50200,{"date":1121,"open":88,"high":186,"low":88,"close":424,"change":876,"percent_change":1122,"volume":1123,"transactions":9,"vwap":424},"2026-01-05",10.1,182800,{"date":1125,"open":601,"high":88,"low":605,"close":615,"change":301,"percent_change":88,"volume":1126,"transactions":9,"vwap":615},"2026-01-02",34300,{"date":1128,"open":605,"high":601,"low":1129,"close":601,"change":194,"percent_change":1130,"volume":1131,"transactions":9,"vwap":601},"2025-12-31",0.91000003,3.16,145700,{"date":1133,"open":45,"high":45,"low":600,"close":600,"change":283,"percent_change":1134,"volume":1135,"transactions":9,"vwap":600},"2025-12-30",-3.06,185500,{"date":1137,"open":610,"high":101,"low":610,"close":601,"change":301,"percent_change":471,"volume":1138,"transactions":9,"vwap":601},"2025-12-29",169700,{"date":1140,"open":600,"high":615,"low":600,"close":605,"change":240,"percent_change":240,"volume":1141,"transactions":9,"vwap":605},"2025-12-26",77500,{"date":1143,"open":605,"high":615,"low":600,"close":605,"change":301,"percent_change":489,"volume":1144,"transactions":9,"vwap":605},"2025-12-24",77300,{"date":1146,"open":610,"high":45,"low":610,"close":610,"change":254,"percent_change":897,"volume":1147,"transactions":9,"vwap":610},"2025-12-23",35600,{"date":1149,"open":615,"high":88,"low":601,"close":601,"change":111,"percent_change":1150,"volume":1001,"transactions":9,"vwap":601},"2025-12-22",-1.01,{"date":1152,"open":615,"high":489,"low":601,"close":615,"change":111,"percent_change":1153,"volume":941,"transactions":9,"vwap":615},"2025-12-19",-1,{"date":1155,"open":610,"high":636,"low":610,"close":45,"change":194,"percent_change":80,"volume":1156,"transactions":9,"vwap":45},"2025-12-18",55800,{"date":1158,"open":600,"high":101,"low":600,"close":605,"change":111,"percent_change":1159,"volume":1160,"transactions":9,"vwap":605},"2025-12-17",-1.02,32600,{"date":1162,"open":88,"high":471,"low":605,"close":601,"change":231,"percent_change":632,"volume":667,"transactions":9,"vwap":601},"2025-12-16",{"date":1164,"open":471,"high":636,"low":101,"close":88,"change":283,"percent_change":1165,"volume":1166,"transactions":9,"vwap":88},"2025-12-15",-2.86,87100,{"date":1168,"open":408,"high":416,"low":489,"close":636,"change":111,"percent_change":666,"volume":1169,"transactions":9,"vwap":636},"2025-12-12",51900,{"date":1171,"open":408,"high":424,"low":457,"close":457,"change":111,"percent_change":1172,"volume":1173,"transactions":9,"vwap":457},"2025-12-11",-0.93,35900,{"date":1175,"open":457,"high":331,"low":636,"close":408,"change":301,"percent_change":501,"volume":1176,"transactions":9,"vwap":408},"2025-12-10",42600,{"date":1178,"open":489,"high":416,"low":88,"close":457,"change":301,"percent_change":585,"volume":990,"transactions":9,"vwap":457},"2025-12-09",{"date":1180,"open":636,"high":408,"low":88,"close":636,"change":194,"percent_change":1181,"volume":1182,"transactions":9,"vwap":636},"2025-12-08",2.94,73800,{"date":1184,"open":88,"high":489,"low":101,"close":88,"change":254,"percent_change":637,"volume":1072,"transactions":9,"vwap":88},"2025-12-05",{"date":1186,"open":471,"high":489,"low":101,"close":489,"change":240,"percent_change":240,"volume":1187,"transactions":9,"vwap":489},"2025-12-04",48700,{"date":1189,"open":88,"high":636,"low":101,"close":489,"change":194,"percent_change":1190,"volume":1191,"transactions":9,"vwap":489},"2025-12-03",2.97,46500,{"date":1193,"open":416,"high":416,"low":45,"close":101,"change":254,"percent_change":962,"volume":1194,"transactions":9,"vwap":101},"2025-12-02",59200,{"date":1196,"open":457,"high":416,"low":471,"close":471,"change":283,"percent_change":983,"volume":1197,"transactions":9,"vwap":471},"2025-12-01",47000,{"date":1199,"open":101,"high":408,"low":101,"close":457,"change":324,"percent_change":1200,"volume":652,"transactions":9,"vwap":457},"2025-11-28",4.95,{"date":1202,"open":610,"high":471,"low":610,"close":101,"change":261,"percent_change":1203,"volume":1204,"transactions":9,"vwap":101},"2025-11-26",7.45,80900,{"date":1206,"open":501,"high":610,"low":1017,"close":501,"change":254,"percent_change":616,"volume":1207,"transactions":9,"vwap":501},"2025-11-25",81400,{"date":1209,"open":1017,"high":610,"low":1022,"close":610,"change":106,"percent_change":1210,"volume":1211,"transactions":9,"vwap":610},"2025-11-24",6.67,62900,{"date":1213,"open":1129,"high":501,"low":1022,"close":1022,"change":254,"percent_change":560,"volume":1214,"transactions":9,"vwap":1022},"2025-11-21",80000,{"date":1216,"open":45,"high":45,"low":1217,"close":1217,"change":291,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2025-11-20",0.92000002,-7.07,131100,{"date":1221,"open":101,"high":88,"low":615,"close":615,"change":283,"percent_change":1222,"volume":1223,"transactions":9,"vwap":615},"2025-11-19",-2.94,46300,{"date":1225,"open":88,"high":88,"low":601,"close":88,"change":240,"percent_change":240,"volume":1226,"transactions":9,"vwap":88},"2025-11-18",92500,{"date":1228,"open":471,"high":489,"low":88,"close":88,"change":111,"percent_change":1071,"volume":1229,"transactions":9,"vwap":88},"2025-11-17",47700,{"date":1231,"open":636,"high":636,"low":88,"close":471,"change":240,"percent_change":240,"volume":1232,"transactions":9,"vwap":471},"2025-11-14",39000,{"date":1234,"open":457,"high":424,"low":471,"close":471,"change":291,"percent_change":1235,"volume":1236,"transactions":9,"vwap":471},"2025-11-13",-6.36,46400,{"date":1238,"open":116,"high":116,"low":416,"close":331,"change":283,"percent_change":1239,"volume":1240,"transactions":9,"vwap":331},"2025-11-12",-2.65,65700,{"date":1242,"open":636,"high":18,"low":471,"close":116,"change":261,"percent_change":1243,"volume":1244,"transactions":9,"vwap":116},"2025-11-11",6.6,120100,{"date":1246,"open":424,"high":331,"low":636,"close":457,"change":231,"percent_change":1247,"volume":1248,"transactions":9,"vwap":457},"2025-11-10",-3.64,77100,{"date":1250,"open":45,"high":331,"low":45,"close":331,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":331},"2025-11-07",0.09,8.91,147300,{"date":1255,"open":471,"high":636,"low":45,"close":101,"change":283,"percent_change":1256,"volume":1257,"transactions":9,"vwap":101},"2025-11-06",-2.88,114900,{"date":1259,"open":471,"high":636,"low":471,"close":489,"change":301,"percent_change":488,"volume":1019,"transactions":9,"vwap":489},"2025-11-05",{"date":1261,"open":408,"high":416,"low":471,"close":471,"change":719,"percent_change":513,"volume":1262,"transactions":9,"vwap":471},"2025-11-04",111700,{"date":1264,"open":275,"high":116,"low":416,"close":424,"change":240,"percent_change":240,"volume":1265,"transactions":9,"vwap":424},"2025-11-03",63100,{"date":1267,"open":416,"high":193,"low":416,"close":424,"change":240,"percent_change":240,"volume":1229,"transactions":9,"vwap":424},"2025-10-31",{"date":1269,"open":424,"high":331,"low":457,"close":424,"change":222,"percent_change":1270,"volume":1271,"transactions":9,"vwap":424},"2025-10-30",1.87,152900,{"date":1273,"open":116,"high":18,"low":457,"close":408,"change":850,"percent_change":1274,"volume":1275,"transactions":9,"vwap":408},"2025-10-29",-6.96,230800,{"date":1277,"open":201,"high":201,"low":116,"close":193,"change":850,"percent_change":1278,"volume":1279,"transactions":9,"vwap":193},"2025-10-28",-6.5,285700,{"date":1281,"open":290,"high":768,"low":239,"close":281,"change":324,"percent_change":1282,"volume":1283,"transactions":9,"vwap":281},"2025-10-27",4.24,788100,{"date":1285,"open":424,"high":252,"low":424,"close":185,"change":502,"percent_change":1286,"volume":1287,"transactions":9,"vwap":185},"2025-10-24",11.32,471200,{"date":1289,"open":88,"high":416,"low":101,"close":457,"change":194,"percent_change":465,"volume":1290,"transactions":9,"vwap":457},"2025-10-23",201200,{"date":1292,"open":636,"high":408,"low":88,"close":471,"change":283,"percent_change":983,"volume":1293,"transactions":9,"vwap":471},"2025-10-22",231800,{"date":1295,"open":331,"high":331,"low":489,"close":457,"change":283,"percent_change":1296,"volume":1297,"transactions":9,"vwap":457},"2025-10-21",-2.75,84800,{"date":1299,"open":416,"high":186,"low":489,"close":424,"change":222,"percent_change":1270,"volume":1300,"transactions":9,"vwap":424},"2025-10-20",145800,{"date":1302,"open":636,"high":416,"low":471,"close":408,"change":240,"percent_change":240,"volume":1303,"transactions":9,"vwap":408},"2025-10-17",121500,{"date":1305,"open":457,"high":424,"low":489,"close":408,"change":222,"percent_change":1306,"volume":1307,"transactions":9,"vwap":408},"2025-10-16",1.9,159400,{"date":1309,"open":408,"high":408,"low":489,"close":636,"change":254,"percent_change":1310,"volume":1311,"transactions":9,"vwap":636},"2025-10-15",-1.87,89200,{"date":1313,"open":471,"high":416,"low":471,"close":408,"change":301,"percent_change":501,"volume":1253,"transactions":9,"vwap":408},"2025-10-14",{"date":1315,"open":193,"high":17,"low":88,"close":457,"change":203,"percent_change":1316,"volume":1317,"transactions":9,"vwap":457},"2025-10-13",-7.83,390000,{"date":1319,"open":201,"high":290,"low":193,"close":193,"change":291,"percent_change":1320,"volume":1321,"transactions":9,"vwap":193},"2025-10-10",-5.74,212600,{"date":1323,"open":253,"high":246,"low":210,"close":210,"change":283,"percent_change":1324,"volume":1325,"transactions":9,"vwap":210},"2025-10-09",-2.4,125500,{"date":1327,"open":210,"high":298,"low":212,"close":253,"change":213,"percent_change":1328,"volume":1329,"transactions":9,"vwap":253},"2025-10-08",3.31,166200,{"date":1331,"open":281,"high":246,"low":59,"close":212,"change":111,"percent_change":1332,"volume":1333,"transactions":9,"vwap":212},"2025-10-07",-0.82,217700,{"date":1335,"open":252,"high":201,"low":252,"close":210,"change":301,"percent_change":1336,"volume":1337,"transactions":9,"vwap":210},"2025-10-06",0.83,157600,{"date":1339,"open":281,"high":201,"low":252,"close":212,"change":111,"percent_change":1332,"volume":1340,"transactions":9,"vwap":212},"2025-10-03",135800,{"date":1342,"open":253,"high":290,"low":212,"close":210,"change":231,"percent_change":1343,"volume":1344,"transactions":9,"vwap":210},"2025-10-02",-3.17,129100,{"date":1346,"open":281,"high":315,"low":210,"close":298,"change":301,"percent_change":1347,"volume":1348,"transactions":9,"vwap":298},"2025-10-01",0.8,194600,{"date":1350,"open":59,"high":774,"low":17,"close":253,"change":324,"percent_change":1351,"volume":1352,"transactions":9,"vwap":253},"2025-09-30",4.17,654500,{"date":1354,"open":281,"high":201,"low":59,"close":252,"change":620,"percent_change":1355,"volume":1356,"transactions":9,"vwap":252},"2025-09-29",-4,167000,{"date":1358,"open":290,"high":246,"low":201,"close":253,"change":240,"percent_change":240,"volume":1359,"transactions":9,"vwap":253},"2025-09-26",154000,{"date":1361,"open":768,"high":1362,"low":201,"close":253,"change":850,"percent_change":1363,"volume":1364,"transactions":9,"vwap":253},"2025-09-25",1.33,-6.02,205800,{"date":1366,"open":1362,"high":809,"low":315,"close":1362,"change":222,"percent_change":856,"volume":1367,"transactions":9,"vwap":1362},"2025-09-24",297600,{"date":1369,"open":803,"high":804,"low":768,"close":774,"change":301,"percent_change":775,"volume":1370,"transactions":9,"vwap":774},"2025-09-23",903100,{"date":1372,"open":281,"high":81,"low":281,"close":768,"change":283,"percent_change":1373,"volume":1374,"transactions":9,"vwap":768},"2025-09-22",-2.26,777500,{"date":1376,"open":253,"high":793,"low":281,"close":1362,"change":106,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1362},"2025-09-19",4.72,789700,{"date":1380,"open":59,"high":246,"low":17,"close":290,"change":324,"percent_change":1381,"volume":1382,"transactions":9,"vwap":290},"2025-09-18",4.1,421000,{"date":1384,"open":768,"high":826,"low":17,"close":210,"change":1048,"percent_change":1385,"volume":1386,"transactions":9,"vwap":210},"2025-09-17",-7.58,787000,{"date":1388,"open":779,"high":779,"low":315,"close":803,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":803},"2025-09-16",-0.11,-7.69,622800,{"date":1393,"open":804,"high":838,"low":774,"close":792,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":792},"2025-09-15",-0.15,-9.49,1918200,{"date":1398,"open":1399,"high":175,"low":872,"close":861,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":861},"2025-09-12",2.45,0.14,9.72,83155400,{"date":1404,"open":792,"high":844,"low":792,"close":780,"change":254,"percent_change":1405,"volume":1406,"transactions":9,"vwap":780},"2025-09-11",-1.37,21900,{"date":1408,"open":792,"high":818,"low":792,"close":838,"change":301,"percent_change":1409,"volume":1410,"transactions":9,"vwap":838},"2025-09-10",0.69,56300,{"date":1412,"open":780,"high":843,"low":780,"close":786,"change":620,"percent_change":1413,"volume":1414,"transactions":9,"vwap":786},"2025-09-09",-3.33,22100,{"date":1416,"open":844,"high":896,"low":804,"close":849,"change":222,"percent_change":826,"volume":1417,"transactions":9,"vwap":849},"2025-09-08",272200,{"date":1419,"open":780,"high":861,"low":804,"close":818,"change":222,"percent_change":809,"volume":1039,"transactions":9,"vwap":818},"2025-09-05",{"date":1421,"open":818,"high":818,"low":838,"close":838,"change":240,"percent_change":240,"volume":1422,"transactions":9,"vwap":838},"2025-09-04",8200,{"date":1424,"open":818,"high":849,"low":809,"close":838,"change":231,"percent_change":1425,"volume":1426,"transactions":9,"vwap":838},"2025-09-03",-2.67,26300,{"date":1428,"open":843,"high":860,"low":786,"close":849,"change":240,"percent_change":240,"volume":1429,"transactions":9,"vwap":849},"2025-09-02",46900,{"date":1431,"open":866,"high":866,"low":849,"close":849,"change":291,"percent_change":1432,"volume":1433,"transactions":9,"vwap":849},"2025-08-29",-4.46,45000,{"date":1435,"open":891,"high":1436,"low":891,"close":867,"change":222,"percent_change":315,"volume":1437,"transactions":9,"vwap":867},"2025-08-28",1.6,16300,{"date":1439,"open":891,"high":866,"low":891,"close":860,"change":240,"percent_change":240,"volume":1440,"transactions":9,"vwap":860},"2025-08-27",16800,{"date":1442,"open":860,"high":867,"low":844,"close":860,"change":301,"percent_change":1443,"volume":1444,"transactions":9,"vwap":860},"2025-08-26",0.65,24900,{"date":1446,"open":896,"high":861,"low":872,"close":872,"change":283,"percent_change":1447,"volume":1448,"transactions":9,"vwap":872},"2025-08-25",-1.91,28300,{"date":1450,"open":891,"high":1451,"low":855,"close":867,"change":106,"percent_change":1452,"volume":938,"transactions":9,"vwap":867},"2025-08-22",1.63,3.97,{"date":1454,"open":856,"high":867,"low":786,"close":855,"change":111,"percent_change":905,"volume":1455,"transactions":9,"vwap":855},"2025-08-21",20100,{"date":1457,"open":860,"high":860,"low":849,"close":891,"change":111,"percent_change":1458,"volume":1030,"transactions":9,"vwap":891},"2025-08-20",-0.65,{"date":1460,"open":866,"high":1451,"low":856,"close":856,"change":283,"percent_change":637,"volume":1461,"transactions":9,"vwap":856},"2025-08-19",36300,{"date":1463,"open":1464,"high":1464,"low":896,"close":896,"change":781,"percent_change":1465,"volume":1466,"transactions":9,"vwap":896},"2025-08-18",1.7,-8.24,28100,{"date":1468,"open":1469,"high":1464,"low":1470,"close":1464,"change":222,"percent_change":59,"volume":1008,"transactions":9,"vwap":1464},"2025-08-15",1.68,1.62,{"date":1472,"open":1473,"high":1469,"low":1474,"close":1469,"change":240,"percent_change":240,"volume":1475,"transactions":9,"vwap":1469},"2025-08-14",1.67,1.61,18800,{"date":1477,"open":1478,"high":909,"low":1451,"close":1469,"change":194,"percent_change":431,"volume":1068,"transactions":9,"vwap":1469},"2025-08-13",1.65,{"date":1480,"open":866,"high":1473,"low":866,"close":1478,"change":324,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2025-08-12",3.12,18100,{"date":1484,"open":1436,"high":1451,"low":866,"close":1436,"change":254,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1436},"2025-08-11",-1.23,35700,{"date":1488,"open":1478,"high":1473,"low":1436,"close":1470,"change":283,"percent_change":1489,"volume":1482,"transactions":9,"vwap":1470},"2025-08-08",-1.82,{"date":1491,"open":909,"high":909,"low":896,"close":1478,"change":254,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1478},"2025-08-07",-1.2,73900,{"date":1495,"open":1496,"high":223,"low":1496,"close":1473,"change":222,"percent_change":212,"volume":1497,"transactions":9,"vwap":1473},"2025-08-06",1.66,56400,{"date":1499,"open":1500,"high":1306,"low":1478,"close":1478,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1478},"2025-08-05",1.85,-0.29,-14.95,213700,{"date":1505,"open":1506,"high":1507,"low":367,"close":651,"change":1251,"percent_change":1508,"volume":1509,"transactions":9,"vwap":651},"2025-08-04",1.96,2.19,4.86,473000,{"date":1511,"open":742,"high":958,"low":896,"close":1500,"change":502,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1500},"2025-08-01",6.94,2052700,{"date":1515,"open":1469,"high":1516,"low":1478,"close":1516,"change":106,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-07-31",1.73,3.59,162200,{"date":1520,"open":1521,"high":1522,"low":1478,"close":1473,"change":291,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1473},"2025-07-30",1.72,1.75,-4.02,25700,{"date":1526,"open":1464,"high":542,"low":1527,"close":223,"change":301,"percent_change":1528,"volume":1414,"transactions":9,"vwap":223},"2025-07-29",1.64,0.58,{"date":1530,"open":1436,"high":1522,"low":1436,"close":1516,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1516},"2025-07-28",0.13,8.12,36200,{"date":1535,"open":1436,"high":1527,"low":1436,"close":1436,"change":254,"percent_change":1485,"volume":1536,"transactions":9,"vwap":1436},"2025-07-25",8100,{"date":1538,"open":1451,"high":1469,"low":1474,"close":1470,"change":254,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1470},"2025-07-24",-1.22,6900,{"date":1542,"open":1474,"high":1496,"low":1436,"close":1527,"change":213,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1527},"2025-07-23",2.5,10500,{"date":1546,"open":542,"high":542,"low":1436,"close":1436,"change":111,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1436},"2025-07-22",-0.62,12700,{"date":1550,"open":1474,"high":542,"low":1436,"close":1474,"change":283,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1474},"2025-07-21",-1.83,13600,{"date":1554,"open":1516,"high":1516,"low":866,"close":1527,"change":620,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1527},"2025-07-18",-2.96,9000,{"date":1558,"open":1522,"high":1559,"low":1474,"close":1560,"change":222,"percent_change":252,"volume":1561,"transactions":9,"vwap":1560},"2025-07-17",1.81,1.69,96800,{"date":1563,"open":1521,"high":1516,"low":1496,"close":1473,"change":283,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1473},"2025-07-16",-1.76,11300,{"date":1567,"open":1521,"high":1500,"low":1469,"close":1464,"change":719,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1464},"2025-07-15",-3.41,37800,{"date":1571,"open":431,"high":1572,"low":1522,"close":542,"change":231,"percent_change":1573,"volume":1223,"transactions":9,"vwap":542},"2025-07-14",1.95,-2.22,{"date":1575,"open":866,"high":1576,"low":896,"close":380,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":380},"2025-07-11",1.83,0.23,14.65,133000,{"date":1581,"open":867,"high":861,"low":860,"close":867,"change":301,"percent_change":1582,"volume":1583,"transactions":9,"vwap":867},"2025-07-10",0.64,12500,{"date":1585,"open":891,"high":1436,"low":891,"close":896,"change":213,"percent_change":1586,"volume":1587,"transactions":9,"vwap":896},"2025-07-09",2.63,17200,{"date":1589,"open":855,"high":860,"low":838,"close":891,"change":301,"percent_change":136,"volume":1583,"transactions":9,"vwap":891},"2025-07-08",{"date":1591,"open":849,"high":872,"low":849,"close":855,"change":111,"percent_change":905,"volume":1592,"transactions":9,"vwap":855},"2025-07-07",13300,{"date":1594,"open":818,"high":867,"low":818,"close":891,"change":301,"percent_change":136,"volume":1595,"transactions":9,"vwap":891},"2025-07-03",14100,{"date":1597,"open":843,"high":891,"low":780,"close":855,"change":222,"percent_change":81,"volume":1598,"transactions":9,"vwap":855},"2025-07-02",6500,{"date":1600,"open":843,"high":891,"low":786,"close":843,"change":240,"percent_change":240,"volume":1444,"transactions":9,"vwap":843},"2025-07-01",{"date":1602,"open":849,"high":860,"low":843,"close":843,"change":240,"percent_change":240,"volume":1603,"transactions":9,"vwap":843},"2025-06-30",19600,{"date":1605,"open":860,"high":896,"low":843,"close":843,"change":719,"percent_change":1606,"volume":1607,"transactions":9,"vwap":843},"2025-06-27",-3.87,26800,{"date":1609,"open":861,"high":861,"low":891,"close":860,"change":194,"percent_change":1610,"volume":1611,"transactions":9,"vwap":860},"2025-06-26",1.97,9700,{"date":1613,"open":896,"high":896,"low":855,"close":891,"change":283,"percent_change":962,"volume":1614,"transactions":9,"vwap":891},"2025-06-25",6400,{"date":1616,"open":891,"high":860,"low":855,"close":860,"change":254,"percent_change":1617,"volume":1618,"transactions":9,"vwap":860},"2025-06-24",-1.27,11600,{"date":1620,"open":843,"high":1470,"low":843,"close":867,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":867},"2025-06-23",0.08,5.37,26700,{"date":1625,"open":818,"high":1451,"low":818,"close":843,"change":719,"percent_change":1606,"volume":1626,"transactions":9,"vwap":843},"2025-06-20",18000,{"date":1628,"open":860,"high":1470,"low":849,"close":860,"change":231,"percent_change":1629,"volume":1027,"transactions":9,"vwap":860},"2025-06-18",-2.52,{"date":1631,"open":849,"high":1470,"low":849,"close":866,"change":1531,"percent_change":1632,"volume":1626,"transactions":9,"vwap":866},"2025-06-17",8.9,{"date":1634,"open":872,"high":872,"low":838,"close":838,"change":850,"percent_change":1635,"volume":945,"transactions":9,"vwap":838},"2025-06-16",-5.19,{"date":1637,"open":1470,"high":1470,"low":786,"close":872,"change":240,"percent_change":240,"volume":1638,"transactions":9,"vwap":872},"2025-06-13",37700,{"date":1640,"open":1436,"high":1474,"low":872,"close":872,"change":1048,"percent_change":1641,"volume":1642,"transactions":9,"vwap":872},"2025-06-12",-6.1,9100,{"date":1644,"open":1436,"high":1560,"low":1436,"close":1527,"change":194,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1527},"2025-06-11",1.86,14500,{"date":1648,"open":1478,"high":909,"low":1436,"close":1474,"change":231,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1474},"2025-06-10",-2.42,14700,{"date":1652,"open":1436,"high":1496,"low":896,"close":1478,"change":222,"percent_change":281,"volume":1653,"transactions":9,"vwap":1478},"2025-06-09",7200,{"date":1655,"open":1527,"high":1469,"low":1436,"close":1451,"change":240,"percent_change":240,"volume":1656,"transactions":9,"vwap":1451},"2025-06-06",6100,{"date":1658,"open":1522,"high":1559,"low":860,"close":1451,"change":254,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1451},"2025-06-05",-1.21,118000,{"date":1662,"open":1560,"high":1521,"low":1527,"close":1478,"change":283,"percent_change":437,"volume":1663,"transactions":9,"vwap":1478},"2025-06-04",10600,{"date":1665,"open":1470,"high":1516,"low":1470,"close":1469,"change":194,"percent_change":431,"volume":1583,"transactions":9,"vwap":1469},"2025-06-03",{"date":1667,"open":1521,"high":1522,"low":861,"close":1478,"change":719,"percent_change":361,"volume":1668,"transactions":9,"vwap":1478},"2025-06-02",51200,{"date":1670,"open":896,"high":1516,"low":891,"close":909,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":909},"2025-05-30",0.15,9.62,73000,{"date":1675,"open":780,"high":1474,"low":792,"close":896,"change":1531,"percent_change":1676,"volume":1677,"transactions":9,"vwap":896},"2025-05-29",9.09,44300,{"date":1679,"open":798,"high":896,"low":779,"close":792,"change":301,"percent_change":1680,"volume":1681,"transactions":9,"vwap":792},"2025-05-28",0.7,16100,{"date":1683,"open":838,"high":843,"low":804,"close":804,"change":231,"percent_change":1684,"volume":1642,"transactions":9,"vwap":804},"2025-05-27",-2.74,{"date":1686,"open":1470,"high":1470,"low":792,"close":838,"change":240,"percent_change":240,"volume":1687,"transactions":9,"vwap":838},"2025-05-23",13400,{"date":1689,"open":786,"high":896,"low":792,"close":838,"change":194,"percent_change":1690,"volume":1691,"transactions":9,"vwap":838},"2025-05-22",2.1,6000,{"date":1693,"open":786,"high":1496,"low":792,"close":792,"change":203,"percent_change":1694,"volume":1695,"transactions":9,"vwap":792},"2025-05-21",-5.92,23000,{"date":1697,"open":804,"high":1474,"low":804,"close":891,"change":1042,"percent_change":1698,"volume":695,"transactions":9,"vwap":891},"2025-05-20",7.8,{"date":1700,"open":798,"high":843,"low":779,"close":798,"change":111,"percent_change":1701,"volume":1702,"transactions":9,"vwap":798},"2025-05-19",-0.7,15100,{"date":1704,"open":843,"high":849,"low":779,"close":804,"change":254,"percent_change":1705,"volume":1626,"transactions":9,"vwap":804},"2025-05-16",-1.39,{"date":1707,"open":872,"high":872,"low":779,"close":780,"change":254,"percent_change":1405,"volume":1708,"transactions":9,"vwap":780},"2025-05-15",15000,{"date":1710,"open":849,"high":867,"low":838,"close":838,"change":850,"percent_change":1635,"volume":1711,"transactions":9,"vwap":838},"2025-05-14",40400,{"date":1713,"open":866,"high":367,"low":843,"close":872,"change":283,"percent_change":1447,"volume":1714,"transactions":9,"vwap":872},"2025-05-13",30000,{"date":1716,"open":860,"high":861,"low":855,"close":867,"change":324,"percent_change":1717,"volume":1079,"transactions":9,"vwap":867},"2025-05-12",3.29,{"date":1719,"open":1478,"high":1478,"low":780,"close":891,"change":620,"percent_change":1720,"volume":1721,"transactions":9,"vwap":891},"2025-05-09",-3.18,2100,{"date":1723,"open":896,"high":1474,"low":860,"close":867,"change":240,"percent_change":240,"volume":1724,"transactions":9,"vwap":867},"2025-05-08",2000,{"date":1726,"open":804,"high":1474,"low":773,"close":867,"change":1251,"percent_change":1727,"volume":1728,"transactions":9,"vwap":867},"2025-05-07",6.08,27400,{"date":1730,"open":818,"high":223,"low":780,"close":818,"change":283,"percent_change":1731,"volume":1536,"transactions":9,"vwap":818},"2025-05-06",-1.99,{"date":1733,"open":896,"high":866,"low":818,"close":855,"change":203,"percent_change":1734,"volume":1735,"transactions":9,"vwap":855},"2025-05-05",-5.62,8700,{"date":1737,"open":1527,"high":367,"low":1436,"close":1436,"change":222,"percent_change":290,"volume":1738,"transactions":9,"vwap":1436},"2025-05-02",17600,{"date":1740,"open":860,"high":866,"low":891,"close":861,"change":261,"percent_change":1741,"volume":1742,"transactions":9,"vwap":861},"2025-05-01",4.64,5600,{"date":1744,"open":896,"high":223,"low":843,"close":855,"change":1048,"percent_change":1745,"volume":1746,"transactions":9,"vwap":855},"2025-04-30",-6.21,7500,{"date":1748,"open":1521,"high":1521,"low":896,"close":1474,"change":231,"percent_change":1649,"volume":1749,"transactions":9,"vwap":1474},"2025-04-29",4900,{"date":1751,"open":1521,"high":1559,"low":1436,"close":1478,"change":719,"percent_change":361,"volume":1752,"transactions":9,"vwap":1478},"2025-04-28",24000,{"date":1754,"open":1362,"high":909,"low":1362,"close":909,"change":121,"percent_change":1755,"volume":967,"transactions":9,"vwap":909},"2025-04-25",17.12,{"date":1757,"open":798,"high":818,"low":773,"close":838,"change":324,"percent_change":1758,"volume":1759,"transactions":9,"vwap":838},"2025-04-24",3.55,34000,{"date":1761,"open":780,"high":780,"low":281,"close":798,"change":222,"percent_change":780,"volume":1623,"transactions":9,"vwap":798},"2025-04-23",{"date":179,"open":826,"high":798,"low":81,"close":793,"change":213,"percent_change":1763,"volume":1565,"transactions":9,"vwap":793},2.96]