[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OIO":3,"homepage-market-summary":28,"stock-historical-OIO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OIO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"OIO Group Ordinary Shares","Nasdaq",null,"Common Stock","OIO Group operates as an investment and development platform operating through its subsidiary, ESA, which is a waste management, treatment, and recycling company involved in the collection and recycling of hazardous and non-hazardous industrial waste from customers such as pharmaceutical, semiconductor, petrochemical, and electroplating companies. ESA currently has two revenue streams, from: (i) services income which is mainly comprised of the fees it charges its customers for waste collection and disposal services, which fees are similar to those charged by ESA's competitors, and (ii) the sales and trading of ESA's circular products that are made and processed from the recycled waste collected from its customers with respect to its waste collection and disposal services.","28",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.65,1.85,1.8,-0.15,-8.33,112727.308319,456,1.7609,8.91,1.36,67012.9949385754,3.8,1129,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":23,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},59650,21772274.724521,-10.33,"2025-04-25",[180,181,190,200,209,220,231,240,250,260,270,279,289,300,310,319,326,334,343,350,359,367,376,385,390,396,404,412,422,429,436,447,453,461,469,478,487,495,504,513,522,529,537,544,552,558,566,574,582,589,596,603,608,615,620,626,633,639,645,650,656,663,666,673,678,684,692,698,705,711,716,722,727,735,741,748,752,757,763,767,772,778,782,787,792,796,800,804,808,812,815,819,821,825,829,832,837,842,845,847,854,857,861,866,871,875,880,884,889,893,899,902,907,911,917,926,934,942,950,958,965,971,977,982,987,992,997,1004,1010,1018,1023,1029,1034,1038,1043,1047,1049,1053,1057,1061,1068,1073,1077,1083,1091,1098,1105,1112,1117,1122,1128,1133,1138,1143,1149,1153,1157,1161,1164,1168,1173,1175,1179,1183,1188,1192,1198,1201,1206,1208,1210,1217,1222,1227,1232,1237,1242,1248,1254,1260,1265,1269,1275,1278,1283,1286,1289,1293,1297,1301,1305,1309,1311,1313,1316,1319,1323,1326,1329,1332,1336,1338,1341,1344,1347,1349,1351,1353,1355,1359,1363,1365,1369,1371,1375,1378,1383,1387,1390,1394,1398,1400,1402,1405,1407,1409,1413,1416,1421,1425,1428,1433,1437,1440,1443,1445,1449,1451,1454,1458,1461,1465,1468,1471,1473,1476,1479,1482,1485,1491,1494,1498,1501,1504,1507,1512,1518,1522,1524,1530,1533,1536,1540,1544,1549,1553,1558,1564,1571,1574,1576,1582,1589,1595,1599,1603,1607,1611,1614,1620,1625,1630,1636,1641,1646,1649,1655,1658,1664,1669,1675,1680,1684,1686,1691,1696,1703,1709,1713,1717,1721,1725,1730,1736,1740,1743,1748,1752,1758,1764,1770,1775,1780,1785,1791,1796,1803,1808,1814,1821,1828,1833,1838,1844,1852,1857,1863,1866,1868,1873,1878,1883,1886,1891,1898,1902,1909,1912,1917,1922,1927,1931,1935,1941,1946,1951,1956,1958,1962,1968,1974,1978,1984,1987,1991,1994,1997,2000,2005,2009,2014,2018,2023,2027,2030],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":185,"close":17,"change":69,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",1.8681,1.87,1.74,4.05,110937.682191,464,1.7905,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.84,1.92,1.73,-0.17,-8.95,107458.096855,462,1.8492,{"date":201,"open":194,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.9,1.66,0.13,7.34,115952.489927,479,1.8525,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",1.7,1.8099,1.6601,1.77,0.01,0.57,103886.909778,301,1.7378,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",1.78,1.96,1.63,1.76,-0.01,-0.56,116070.683214,537,1.7788,{"date":232,"open":233,"high":234,"low":24,"close":214,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",1.5,1.7943,0.32,22.07,174542.060809,1001,1.6182,{"date":241,"open":15,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",1.67,1.4,1.45,-0.2,-12.12,126873.695099,630,1.5578,{"date":251,"open":252,"high":253,"low":254,"close":15,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",1.79,1.83,1.62,-0.029,-1.73,106668.66733,602,1.6859,{"date":261,"open":16,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",1.95,1.64,1.679,-0.186,-9.97,153657.5403,623,1.7895,{"date":271,"open":272,"high":223,"low":17,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",1.91,1.865,-0.045,-2.36,108147.14402,310,1.8914,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",2,2.0975,1.88,-0.08,-4.02,106251.16041,411,2.0273,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",2.05,2.16,1.97,1.99,0.03,1.53,121274.149767,998,2.0477,{"date":301,"open":302,"high":303,"low":304,"close":223,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",2.06,2.3169,1.9301,-0.13,-6.22,106796.549641,426,2.0563,{"date":311,"open":193,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",2.09,1.8301,0.24,12.97,126559.493168,540,1.9775,{"date":320,"open":222,"high":321,"low":214,"close":16,"change":69,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",1.94,3.93,112945.589216,491,1.8503,{"date":327,"open":184,"high":328,"low":225,"close":222,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",1.912,-0.19,-9.64,114748.300539,648,1.8561,{"date":335,"open":336,"high":337,"low":338,"close":293,"change":143,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",2.07,2.95,1.75,-1.01,910216.216018,7188,2.236,{"date":344,"open":263,"high":294,"low":254,"close":294,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",0.31,18.45,154517.279361,964,1.8083,{"date":351,"open":254,"high":185,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",1.5857,1.68,0.08,5,101899.212814,223,1.6246,{"date":360,"open":252,"high":17,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",1.6,-0.135,-7.78,111075.5403,319,1.7461,{"date":368,"open":214,"high":369,"low":194,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",1.81,1.735,-0.025,-1.42,101100.319961,162,1.7669,{"date":377,"open":378,"high":379,"low":203,"close":225,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",1.71,1.8999,0.06,3.53,101315.344642,276,1.7064,{"date":386,"open":194,"high":252,"low":361,"close":211,"change":226,"percent_change":124,"volume":387,"transactions":388,"vwap":389},"2026-09-03",100890.5403,185,1.6926,{"date":391,"open":321,"high":262,"low":392,"close":378,"change":18,"percent_change":393,"volume":394,"transactions":395,"vwap":192},"2026-09-02",1.69,-8.06,130147.013206,402,{"date":397,"open":272,"high":398,"low":399,"close":399,"change":215,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",1.98,1.86,0.54,103891.6403,467,1.9007,{"date":405,"open":272,"high":406,"low":192,"close":16,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",1.9699,-0.167,-8.28,106159.259335,460,1.8877,{"date":413,"open":414,"high":302,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",2.03,1.9201,2.017,-0.053,-2.56,107530.436263,868,2.027,{"date":423,"open":184,"high":336,"low":16,"close":336,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",0.22,11.89,128614.986953,1083,1.9141,{"date":430,"open":253,"high":202,"low":222,"close":16,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",0.005,0.27,101112.150537,673,1.8092,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",1.827,1.9164,1.7031,1.845,0.035,1.93,101857.451609,294,1.7968,{"date":448,"open":272,"high":193,"low":17,"close":369,"change":305,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",-6.7,102820,295,1.8759,{"date":454,"open":283,"high":455,"low":253,"close":321,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",1.9999,0.09,4.86,101606.000001,475,1.8998,{"date":462,"open":294,"high":463,"low":16,"close":16,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",2.02,-0.1,-5.13,103215,308,1.9597,{"date":470,"open":471,"high":472,"low":193,"close":262,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",2.08,2.14,-0.04,-2.01,102678.455759,517,2.0586,{"date":479,"open":480,"high":480,"low":481,"close":294,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",2.075,1.835,0.085,4.46,102424.004079,1035,1.9236,{"date":488,"open":443,"high":489,"low":399,"close":490,"change":274,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",2.015,1.905,-2.31,102314.393396,381,1.9312,{"date":496,"open":497,"high":498,"low":399,"close":262,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-14",2.1,2.11,-0.06,-2.99,103196.178768,395,1.9988,{"date":505,"open":443,"high":506,"low":399,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",2.29,2.01,0.18,9.84,233726.973819,1258,2.051,{"date":514,"open":225,"high":515,"low":516,"close":253,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",1.9499,1.72,0.02,1.1,104369.836543,348,1.7818,{"date":523,"open":524,"high":398,"low":524,"close":369,"change":508,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",1.6501,11.04,101298.218881,405,1.7615,{"date":530,"open":531,"high":193,"low":532,"close":224,"change":43,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",1.89,1.5501,-11.41,134312.467244,647,1.7951,{"date":538,"open":281,"high":539,"low":192,"close":192,"change":473,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",2.04,-2.13,116330.2943,772,1.9402,{"date":545,"open":546,"high":281,"low":222,"close":283,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",1.82,0.04,2.17,103348,266,1.8268,{"date":553,"open":283,"high":283,"low":338,"close":192,"change":547,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",2.22,104071,289,1.8187,{"date":559,"open":223,"high":560,"low":17,"close":17,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",2.0399,-0.14,-7.22,66929,897,1.9217,{"date":567,"open":568,"high":568,"low":283,"close":321,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-03",2.12,-0.095,-4.67,63928,317,1.9852,{"date":575,"open":489,"high":576,"low":223,"close":577,"change":431,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",2.13,2.035,0.25,108159,827,2.012,{"date":583,"open":584,"high":584,"low":369,"close":414,"change":585,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",2.1999,0,56439.32694,255,1.9304,{"date":590,"open":336,"high":497,"low":591,"close":414,"change":380,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",1.9308,3.05,76170.868552,565,2.0135,{"date":597,"open":539,"high":471,"low":598,"close":293,"change":226,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",1.868019,-0.51,120513,446,2.0174,{"date":604,"open":223,"high":291,"low":262,"close":398,"change":585,"percent_change":585,"volume":605,"transactions":606,"vwap":607},"2026-07-27",102595.132554,658,2.0095,{"date":609,"open":292,"high":610,"low":321,"close":398,"change":464,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",2.2,-4.81,268029.683047,854,2.069,{"date":616,"open":568,"high":568,"low":262,"close":471,"change":585,"percent_change":585,"volume":617,"transactions":618,"vwap":619},"2026-07-23",250479,704,2.0185,{"date":621,"open":610,"high":610,"low":193,"close":471,"change":284,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",-3.7,239809,759,2.0209,{"date":627,"open":507,"high":584,"low":399,"close":292,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-21",0.2,10.2,215718.460907,683,1.9085,{"date":634,"open":302,"high":471,"low":253,"close":223,"change":18,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-20",-7.11,180868.517549,535,1.8974,{"date":640,"open":293,"high":641,"low":273,"close":498,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":498},"2026-07-17",2.19,0.21,11.05,302800,{"date":646,"open":641,"high":641,"low":16,"close":202,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":202},"2026-07-16",-0.07,-3.55,124200,{"date":651,"open":291,"high":652,"low":15,"close":293,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":293},"2026-07-15",2.34,-0.09,-4.37,81800,{"date":657,"open":658,"high":659,"low":660,"close":302,"change":305,"percent_change":661,"volume":662,"transactions":9,"vwap":302},"2026-07-14",2.28,2.35,1.945,-5.94,139200,{"date":664,"open":399,"high":659,"low":399,"close":641,"change":585,"percent_change":585,"volume":665,"transactions":9,"vwap":641},"2026-07-13",23200,{"date":667,"open":668,"high":669,"low":641,"close":641,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":641},"2026-07-10",2.226,2.366,-0.03,-1.35,5300,{"date":674,"open":675,"high":675,"low":292,"close":554,"change":380,"percent_change":676,"volume":677,"transactions":9,"vwap":554},"2026-07-09",2.3,2.78,8200,{"date":679,"open":497,"high":680,"low":497,"close":292,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":292},"2026-07-08",2.38,-0.05,-2.26,5100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":284,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-07",2.39,2.4,2.205,2.21,-3.49,6300,{"date":693,"open":694,"high":695,"low":471,"close":506,"change":119,"percent_change":696,"volume":697,"transactions":9,"vwap":506},"2026-07-06",2.32,2.55,-4.98,6700,{"date":699,"open":687,"high":700,"low":701,"close":702,"change":647,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-02",2.455,2.31,2.41,-2.82,4700,{"date":706,"open":675,"high":707,"low":506,"close":708,"change":628,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-01",2.52,2.48,8.77,23400,{"date":712,"open":610,"high":659,"low":610,"close":658,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":658},"2026-06-30",0.12,5.56,14500,{"date":717,"open":718,"high":718,"low":283,"close":292,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":292},"2026-06-29",2.295,0.15,7.46,25600,{"date":723,"open":294,"high":724,"low":214,"close":507,"change":670,"percent_change":725,"volume":726,"transactions":9,"vwap":507},"2026-06-26",2.15,-1.47,131300,{"date":728,"open":729,"high":730,"low":731,"close":539,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":539},"2026-06-25",2.37,2.5,1.896,-0.38,-15.7,50900,{"date":736,"open":737,"high":730,"low":675,"close":738,"change":380,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-24",2.405,2.42,2.54,11800,{"date":742,"open":743,"high":730,"low":744,"close":745,"change":746,"percent_change":292,"volume":747,"transactions":9,"vwap":745},"2026-06-23",2.49,2.26,2.36,0.05,16500,{"date":749,"open":675,"high":730,"low":675,"close":701,"change":517,"percent_change":750,"volume":751,"transactions":9,"vwap":701},"2026-06-22",0.87,24800,{"date":753,"open":689,"high":754,"low":689,"close":506,"change":647,"percent_change":755,"volume":756,"transactions":9,"vwap":506},"2026-06-18",2.51,-2.97,21900,{"date":758,"open":759,"high":739,"low":760,"close":745,"change":464,"percent_change":761,"volume":762,"transactions":9,"vwap":745},"2026-06-17",2.46,2.23,-4.07,21700,{"date":764,"open":765,"high":695,"low":738,"close":759,"change":746,"percent_change":336,"volume":766,"transactions":9,"vwap":759},"2026-06-16",2.44,10100,{"date":768,"open":554,"high":739,"low":292,"close":702,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":702},"2026-06-15",0.1,4.33,26400,{"date":773,"open":694,"high":774,"low":775,"close":701,"change":215,"percent_change":776,"volume":777,"transactions":9,"vwap":701},"2026-06-12",2.548,2.131,0.43,30700,{"date":779,"open":760,"high":695,"low":497,"close":675,"change":69,"percent_change":780,"volume":781,"transactions":9,"vwap":675},"2026-06-11",3.14,61000,{"date":783,"open":398,"high":784,"low":398,"close":760,"change":628,"percent_change":785,"volume":786,"transactions":9,"vwap":760},"2026-06-10",2.296,9.85,45400,{"date":788,"open":369,"high":659,"low":17,"close":414,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":414},"2026-06-09",0.23,12.78,283600,{"date":793,"open":399,"high":794,"low":17,"close":17,"change":305,"percent_change":795,"volume":697,"transactions":9,"vwap":17},"2026-06-08",1.916,-6.74,{"date":797,"open":369,"high":302,"low":17,"close":443,"change":713,"percent_change":798,"volume":799,"transactions":9,"vwap":443},"2026-06-05",6.63,31100,{"date":801,"open":202,"high":281,"low":369,"close":369,"change":18,"percent_change":802,"volume":803,"transactions":9,"vwap":369},"2026-06-04",-7.65,15100,{"date":805,"open":539,"high":539,"low":253,"close":223,"change":681,"percent_change":806,"volume":807,"transactions":9,"vwap":223},"2026-06-03",-2.49,29800,{"date":809,"open":414,"high":689,"low":223,"close":507,"change":464,"percent_change":810,"volume":811,"transactions":9,"vwap":507},"2026-06-02",-4.74,39700,{"date":813,"open":291,"high":498,"low":443,"close":498,"change":204,"percent_change":814,"volume":665,"transactions":9,"vwap":498},"2026-06-01",6.57,{"date":816,"open":283,"high":610,"low":283,"close":398,"change":380,"percent_change":817,"volume":818,"transactions":9,"vwap":398},"2026-05-29",3.12,48900,{"date":820,"open":16,"high":539,"low":16,"close":193,"change":547,"percent_change":576,"volume":751,"transactions":9,"vwap":193},"2026-05-28",{"date":822,"open":17,"high":223,"low":17,"close":283,"change":380,"percent_change":823,"volume":824,"transactions":9,"vwap":283},"2026-05-27",3.3,13400,{"date":826,"open":202,"high":293,"low":546,"close":546,"change":653,"percent_change":827,"volume":828,"transactions":9,"vwap":546},"2026-05-26",-4.71,89900,{"date":830,"open":202,"high":293,"low":283,"close":272,"change":547,"percent_change":472,"volume":831,"transactions":9,"vwap":272},"2026-05-22",18200,{"date":833,"open":16,"high":834,"low":16,"close":184,"change":769,"percent_change":835,"volume":836,"transactions":9,"vwap":184},"2026-05-21",1.953,5.65,23000,{"date":838,"open":443,"high":839,"low":194,"close":214,"change":647,"percent_change":840,"volume":841,"transactions":9,"vwap":214},"2026-05-20",1.989,-3.8,84400,{"date":843,"open":369,"high":293,"low":222,"close":192,"change":517,"percent_change":518,"volume":844,"transactions":9,"vwap":192},"2026-05-19",63600,{"date":846,"open":193,"high":443,"low":378,"close":546,"change":647,"percent_change":622,"volume":756,"transactions":9,"vwap":546},"2026-05-18",{"date":848,"open":185,"high":849,"low":850,"close":531,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":531},"2026-05-15",1.985,1.712,0.11,6.18,24300,{"date":855,"open":17,"high":283,"low":392,"close":222,"change":295,"percent_change":378,"volume":856,"transactions":9,"vwap":222},"2026-05-14",51000,{"date":858,"open":16,"high":490,"low":185,"close":338,"change":18,"percent_change":859,"volume":860,"transactions":9,"vwap":338},"2026-05-13",-7.89,67200,{"date":862,"open":399,"high":223,"low":863,"close":202,"change":226,"percent_change":864,"volume":865,"transactions":9,"vwap":202},"2026-05-12",1.691,-0.52,68100,{"date":867,"open":262,"high":868,"low":16,"close":272,"change":517,"percent_change":869,"volume":870,"transactions":9,"vwap":272},"2026-05-11",2.046,1.06,48700,{"date":872,"open":497,"high":497,"low":16,"close":531,"change":155,"percent_change":873,"volume":874,"transactions":9,"vwap":531},"2026-05-08",-11.27,114800,{"date":876,"open":272,"high":658,"low":272,"close":576,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":576},"2026-05-07",0.35,19.66,154200,{"date":881,"open":192,"high":192,"low":338,"close":222,"change":380,"percent_change":882,"volume":883,"transactions":9,"vwap":222},"2026-05-06",3.49,95200,{"date":885,"open":16,"high":283,"low":886,"close":516,"change":305,"percent_change":887,"volume":888,"transactions":9,"vwap":516},"2026-05-05",1.704,-7.03,50700,{"date":890,"open":336,"high":336,"low":17,"close":16,"change":155,"percent_change":891,"volume":892,"transactions":9,"vwap":16},"2026-05-04",-11.48,140300,{"date":894,"open":222,"high":895,"low":392,"close":312,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":312},"2026-05-01",2.43,0.37,21.51,1082600,{"date":900,"open":185,"high":17,"low":211,"close":516,"change":681,"percent_change":703,"volume":901,"transactions":9,"vwap":516},"2026-04-30",63900,{"date":903,"open":194,"high":17,"low":904,"close":214,"change":380,"percent_change":905,"volume":906,"transactions":9,"vwap":214},"2026-04-29",1.58,3.51,161800,{"date":908,"open":16,"high":506,"low":233,"close":378,"change":329,"percent_change":909,"volume":910,"transactions":9,"vwap":378},"2026-04-28",-10,500100,{"date":912,"open":676,"high":913,"low":283,"close":202,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":202},"2026-04-27",2.9,-1.03,-35.15,327500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-24",7.04,7.5,2.92,2.93,-4.12,-58.44,243700,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-23",8.37,6.75,7.05,-0.6,-7.84,39267,{"date":935,"open":928,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-22",8.7,7.62,7.65,-0.84,-9.89,23300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-21",8.79,8.4,8.49,-0.33,-3.74,12500,{"date":951,"open":952,"high":23,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-20",8.73,8.25,8.82,5.94,206.25,27133,{"date":959,"open":921,"high":960,"low":961,"close":962,"change":647,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-17",3.03,2.82,2.88,-2.37,49400,{"date":966,"open":967,"high":967,"low":968,"close":337,"change":464,"percent_change":969,"volume":970,"transactions":9,"vwap":337},"2026-04-16",3,2.901,-3.28,42000,{"date":972,"open":921,"high":973,"low":974,"close":592,"change":354,"percent_change":975,"volume":976,"transactions":9,"vwap":592},"2026-04-15",3.07,2.91,2.69,113000,{"date":978,"open":979,"high":780,"low":980,"close":979,"change":585,"percent_change":585,"volume":981,"transactions":9,"vwap":979},"2026-04-14",2.97,2.86,110300,{"date":983,"open":967,"high":592,"low":984,"close":979,"change":464,"percent_change":985,"volume":986,"transactions":9,"vwap":979},"2026-04-13",2.75,-3.26,105500,{"date":988,"open":967,"high":780,"low":989,"close":973,"change":517,"percent_change":990,"volume":991,"transactions":9,"vwap":973},"2026-04-10",2.94,0.66,125500,{"date":993,"open":960,"high":973,"low":994,"close":592,"change":547,"percent_change":995,"volume":996,"transactions":9,"vwap":592},"2026-04-09",2.72,1.33,148200,{"date":998,"open":999,"high":1000,"low":337,"close":1001,"change":653,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-08",3.08,3.11,3.01,-2.9,105800,{"date":1005,"open":1006,"high":1006,"low":85,"close":1007,"change":670,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-07",3.17,3.1,-0.96,101600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":681,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-06",3.15,3.2,2.99,3.13,-1.57,40600,{"date":1019,"open":1012,"high":1013,"low":1007,"close":1020,"change":226,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-02",3.18,-0.31,111500,{"date":1024,"open":85,"high":1025,"low":85,"close":1026,"change":314,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-01",3.24,3.19,8.14,88100,{"date":1030,"open":1031,"high":1014,"low":337,"close":337,"change":499,"percent_change":1032,"volume":1033,"transactions":9,"vwap":337},"2026-03-31",2.975,-1.99,3400,{"date":1035,"open":967,"high":960,"low":1036,"close":1001,"change":143,"percent_change":50,"volume":1037,"transactions":9,"vwap":1001},"2026-03-30",2.865,36300,{"date":1039,"open":1040,"high":973,"low":913,"close":960,"change":681,"percent_change":1041,"volume":1042,"transactions":9,"vwap":960},"2026-03-27",3.02,-1.62,31800,{"date":1044,"open":592,"high":823,"low":1045,"close":999,"change":746,"percent_change":15,"volume":1046,"transactions":9,"vwap":999},"2026-03-26",2.919,43300,{"date":1048,"open":592,"high":1013,"low":337,"close":960,"change":226,"percent_change":947,"volume":721,"transactions":9,"vwap":960},"2026-03-25",{"date":1050,"open":592,"high":1012,"low":913,"close":85,"change":1051,"percent_change":690,"volume":1052,"transactions":9,"vwap":85},"2026-03-24",-0.11,45100,{"date":1054,"open":1012,"high":1012,"low":592,"close":1012,"change":670,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1012},"2026-03-23",-0.94,12000,{"date":1058,"open":1013,"high":1013,"low":1059,"close":1020,"change":160,"percent_change":1060,"volume":1042,"transactions":9,"vwap":1020},"2026-03-20",2.977,-7.29,{"date":1062,"open":337,"high":1063,"low":337,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-19",3.47,3.43,0.34,11,35000,{"date":1069,"open":967,"high":1012,"low":922,"close":1070,"change":473,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-18",3.09,-1.28,18700,{"date":1074,"open":1007,"high":1012,"low":913,"close":1015,"change":670,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1015},"2026-03-17",-0.95,30900,{"date":1078,"open":1013,"high":1013,"low":979,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-16",3.16,-0.18,-5.39,27800,{"date":1084,"open":1085,"high":1086,"low":1040,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-13",3.25,3.4,3.34,-0.27,-7.48,48800,{"date":1092,"open":823,"high":1093,"low":1094,"close":1095,"change":305,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-12",3.65,2.96,3.61,-3.48,75700,{"date":1099,"open":1100,"high":1101,"low":1079,"close":1102,"change":1051,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-11",3.33,3.82,3.74,-2.86,65400,{"date":1106,"open":973,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1107},"2026-03-10",3.85,2.835,0.62,19.2,1299300,{"date":1113,"open":1025,"high":1114,"low":1026,"close":1115,"change":226,"percent_change":1021,"volume":1116,"transactions":9,"vwap":1115},"2026-03-09",3.29,3.23,7700,{"date":1118,"open":823,"high":823,"low":1119,"close":1025,"change":670,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1025},"2026-03-06",3.174,-0.92,3900,{"date":1123,"open":1114,"high":1124,"low":1125,"close":1125,"change":670,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-05",3.35,3.27,-0.91,5600,{"date":1129,"open":1007,"high":823,"low":337,"close":823,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":823},"2026-03-04",0.14,4.43,21000,{"date":1134,"open":1135,"high":1114,"low":921,"close":1079,"change":1051,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1079},"2026-03-03",3.225,-3.36,17400,{"date":1139,"open":967,"high":823,"low":967,"close":1125,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-03-02",0.232,7.64,23900,{"date":1144,"open":592,"high":592,"low":1014,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-02-27",3.038,0.028,0.93,8000,{"date":1150,"open":979,"high":592,"low":979,"close":1001,"change":499,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1001},"2026-02-26",-1.95,5700,{"date":1154,"open":1155,"high":973,"low":913,"close":973,"change":226,"percent_change":114,"volume":1156,"transactions":9,"vwap":973},"2026-02-25",3.06,7100,{"date":1158,"open":960,"high":999,"low":1014,"close":999,"change":647,"percent_change":1159,"volume":1160,"transactions":9,"vwap":999},"2026-02-24",-2.22,5200,{"date":1162,"open":337,"high":1012,"low":337,"close":1012,"change":585,"percent_change":585,"volume":1163,"transactions":9,"vwap":1012},"2026-02-23",7300,{"date":1165,"open":1079,"high":1079,"low":817,"close":1012,"change":499,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1012},"2026-02-20",-1.87,2700,{"date":1169,"open":922,"high":823,"low":922,"close":1170,"change":295,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-19",3.21,0.94,6100,{"date":1174,"open":1020,"high":1020,"low":1020,"close":1020,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1020},"2026-02-18",{"date":1176,"open":1001,"high":1020,"low":1001,"close":1020,"change":69,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1020},"2026-02-17",2.25,1700,{"date":1180,"open":1006,"high":1020,"low":1000,"close":1000,"change":329,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1000},"2026-02-13",-5.76,800,{"date":1184,"open":1185,"high":1100,"low":1007,"close":823,"change":670,"percent_change":1186,"volume":1187,"transactions":9,"vwap":823},"2026-02-12",3.32,-0.9,3700,{"date":1189,"open":1170,"high":1100,"low":1170,"close":1100,"change":473,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1100},"2026-02-11",-1.19,1900,{"date":1193,"open":823,"high":1194,"low":1195,"close":1194,"change":143,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-10",3.37,3.26,-0.59,3000,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1200},"2026-02-09",3.39,{"date":1202,"open":1203,"high":1200,"low":1203,"close":1200,"change":226,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1200},"2026-02-06",3.252,-0.29,1100,{"date":1207,"open":1086,"high":1086,"low":1086,"close":1086,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1086},"2026-02-05",{"date":1209,"open":823,"high":1086,"low":1114,"close":1086,"change":585,"percent_change":585,"volume":1187,"transactions":9,"vwap":1086},"2026-02-04",{"date":1211,"open":1212,"high":1213,"low":823,"close":1086,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1086},"2026-02-03",3.386,3.55,-0.219,-6.05,6500,{"date":1218,"open":1095,"high":1219,"low":1095,"close":1219,"change":1220,"percent_change":578,"volume":1221,"transactions":9,"vwap":1219},"2026-02-02",3.619,0.009,900,{"date":1223,"open":1224,"high":26,"low":1225,"close":1095,"change":354,"percent_change":1226,"volume":1197,"transactions":9,"vwap":1095},"2026-01-30",3.58,3.425,2.27,{"date":1228,"open":1026,"high":1229,"low":1026,"close":381,"change":295,"percent_change":1230,"volume":1231,"transactions":9,"vwap":381},"2026-01-29",3.6,0.86,11900,{"date":1233,"open":1229,"high":1229,"low":1124,"close":1234,"change":499,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-28",3.5,-1.69,5000,{"date":1238,"open":26,"high":26,"low":1239,"close":1239,"change":1051,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-27",3.56,-3,2400,{"date":1243,"open":1244,"high":26,"low":1245,"close":1246,"change":647,"percent_change":1166,"volume":1247,"transactions":9,"vwap":1246},"2026-01-26",3.548,3.48,3.67,1400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1102,"change":653,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1102},"2026-01-23",3.9,3.73,-2.35,2100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":226,"percent_change":1259,"volume":1236,"transactions":9,"vwap":1258},"2026-01-22",3.97,3.775,3.83,-0.26,{"date":1261,"open":26,"high":1256,"low":26,"close":1262,"change":305,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-21",3.84,-3.27,8600,{"date":1266,"open":1250,"high":1256,"low":1101,"close":1256,"change":670,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1256},"2026-01-20",-0.75,11200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":585,"percent_change":585,"volume":1274,"transactions":9,"vwap":1272},"2026-01-16",3.92,4,3.87,27600,{"date":1276,"open":322,"high":1272,"low":1271,"close":1272,"change":585,"percent_change":585,"volume":1277,"transactions":9,"vwap":1272},"2026-01-15",13700,{"date":1279,"open":1280,"high":1272,"low":1281,"close":1272,"change":585,"percent_change":585,"volume":1282,"transactions":9,"vwap":1272},"2026-01-14",3.95,3.91,27300,{"date":1284,"open":1256,"high":1272,"low":1250,"close":1272,"change":585,"percent_change":585,"volume":1285,"transactions":9,"vwap":1272},"2026-01-13",17800,{"date":1287,"open":1288,"high":1272,"low":1281,"close":1272,"change":585,"percent_change":585,"volume":1137,"transactions":9,"vwap":1272},"2026-01-12",3.94,{"date":1290,"open":1291,"high":1272,"low":26,"close":1272,"change":585,"percent_change":585,"volume":1292,"transactions":9,"vwap":1272},"2026-01-09",3.99,21800,{"date":1294,"open":1295,"high":1272,"low":1295,"close":1272,"change":585,"percent_change":585,"volume":1296,"transactions":9,"vwap":1272},"2026-01-08",3.96,13800,{"date":1298,"open":1280,"high":1272,"low":1299,"close":1272,"change":585,"percent_change":585,"volume":1300,"transactions":9,"vwap":1272},"2026-01-07",3.933,9500,{"date":1302,"open":1280,"high":1272,"low":1303,"close":1272,"change":585,"percent_change":585,"volume":1304,"transactions":9,"vwap":1272},"2026-01-06",3.941,7200,{"date":1306,"open":1307,"high":1272,"low":1307,"close":1272,"change":585,"percent_change":585,"volume":1308,"transactions":9,"vwap":1272},"2026-01-05",3.98,7000,{"date":1310,"open":1291,"high":1272,"low":1295,"close":1272,"change":585,"percent_change":585,"volume":766,"transactions":9,"vwap":1272},"2026-01-02",{"date":1312,"open":1307,"high":1272,"low":1307,"close":1272,"change":585,"percent_change":585,"volume":1152,"transactions":9,"vwap":1272},"2025-12-31",{"date":1314,"open":1280,"high":1272,"low":322,"close":1272,"change":585,"percent_change":585,"volume":1315,"transactions":9,"vwap":1272},"2025-12-30",17100,{"date":1317,"open":1318,"high":1272,"low":1318,"close":1272,"change":585,"percent_change":585,"volume":1121,"transactions":9,"vwap":1272},"2025-12-29",3.972,{"date":1320,"open":1321,"high":1272,"low":1271,"close":1272,"change":585,"percent_change":585,"volume":1322,"transactions":9,"vwap":1272},"2025-12-26",3.953,3200,{"date":1324,"open":1295,"high":1272,"low":1325,"close":1272,"change":585,"percent_change":585,"volume":1163,"transactions":9,"vwap":1272},"2025-12-24",3.86,{"date":1327,"open":1280,"high":1272,"low":1280,"close":1272,"change":585,"percent_change":585,"volume":1328,"transactions":9,"vwap":1272},"2025-12-23",4900,{"date":1330,"open":1271,"high":1272,"low":1271,"close":1272,"change":585,"percent_change":585,"volume":1331,"transactions":9,"vwap":1272},"2025-12-22",5500,{"date":1333,"open":1334,"high":1272,"low":1334,"close":1272,"change":585,"percent_change":585,"volume":1335,"transactions":9,"vwap":1272},"2025-12-19",3.805,10900,{"date":1337,"open":1307,"high":1272,"low":1307,"close":1272,"change":585,"percent_change":585,"volume":1322,"transactions":9,"vwap":1272},"2025-12-18",{"date":1339,"open":1272,"high":1272,"low":1272,"close":1272,"change":585,"percent_change":585,"volume":1340,"transactions":9,"vwap":1272},"2025-12-17",4500,{"date":1342,"open":1256,"high":1272,"low":1343,"close":1272,"change":585,"percent_change":585,"volume":697,"transactions":9,"vwap":1272},"2025-12-16",3.911,{"date":1345,"open":1272,"high":1272,"low":1272,"close":1272,"change":585,"percent_change":585,"volume":1346,"transactions":9,"vwap":1272},"2025-12-15",2300,{"date":1348,"open":1272,"high":1272,"low":1272,"close":1272,"change":585,"percent_change":585,"volume":1033,"transactions":9,"vwap":1272},"2025-12-12",{"date":1350,"open":1291,"high":1272,"low":1291,"close":1272,"change":585,"percent_change":585,"volume":1197,"transactions":9,"vwap":1272},"2025-12-11",{"date":1352,"open":1307,"high":1272,"low":1307,"close":1272,"change":585,"percent_change":585,"volume":1308,"transactions":9,"vwap":1272},"2025-12-10",{"date":1354,"open":1250,"high":1272,"low":1250,"close":1272,"change":585,"percent_change":585,"volume":1331,"transactions":9,"vwap":1272},"2025-12-09",{"date":1356,"open":1357,"high":1272,"low":26,"close":1272,"change":585,"percent_change":585,"volume":1358,"transactions":9,"vwap":1272},"2025-12-08",3.883,13500,{"date":1360,"open":1361,"high":1272,"low":1361,"close":1272,"change":585,"percent_change":585,"volume":1362,"transactions":9,"vwap":1272},"2025-12-05",3.935,2800,{"date":1364,"open":1250,"high":1272,"low":1250,"close":1272,"change":585,"percent_change":585,"volume":691,"transactions":9,"vwap":1272},"2025-12-04",{"date":1366,"open":1272,"high":1272,"low":1367,"close":1272,"change":215,"percent_change":578,"volume":1368,"transactions":9,"vwap":1272},"2025-12-03",3.88,4100,{"date":1370,"open":1367,"high":1272,"low":1367,"close":1291,"change":226,"percent_change":160,"volume":1340,"transactions":9,"vwap":1291},"2025-12-02",{"date":1372,"open":26,"high":1272,"low":1373,"close":1272,"change":585,"percent_change":585,"volume":1374,"transactions":9,"vwap":1272},"2025-12-01",3.75,6400,{"date":1376,"open":1107,"high":1272,"low":1107,"close":1272,"change":851,"percent_change":1377,"volume":888,"transactions":9,"vwap":1272},"2025-11-28",2.83,{"date":1379,"open":1380,"high":1250,"low":1380,"close":1381,"change":456,"percent_change":729,"volume":1382,"transactions":9,"vwap":1381},"2025-11-26",3.77,3.89,21100,{"date":1384,"open":1373,"high":26,"low":1385,"close":26,"change":295,"percent_change":1386,"volume":1127,"transactions":9,"vwap":26},"2025-11-25",3.38,0.8,{"date":1388,"open":26,"high":26,"low":1251,"close":1380,"change":670,"percent_change":79,"volume":1389,"transactions":9,"vwap":1380},"2025-11-24",2000,{"date":1391,"open":1392,"high":26,"low":1234,"close":26,"change":215,"percent_change":1393,"volume":1216,"transactions":9,"vwap":26},"2025-11-21",3.78,0.26,{"date":1395,"open":26,"high":26,"low":1396,"close":1396,"change":226,"percent_change":1259,"volume":1397,"transactions":9,"vwap":1396},"2025-11-20",3.79,2500,{"date":1399,"open":26,"high":26,"low":26,"close":26,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":26},"2025-11-19",{"date":1401,"open":26,"high":26,"low":26,"close":26,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":26},"2025-11-18",{"date":1403,"open":1124,"high":26,"low":1124,"close":26,"change":746,"percent_change":995,"volume":1404,"transactions":9,"vwap":26},"2025-11-17",7800,{"date":1406,"open":1373,"high":1373,"low":1373,"close":1373,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1373},"2025-11-14",{"date":1408,"open":1251,"high":1373,"low":1229,"close":1373,"change":517,"percent_change":400,"volume":1247,"transactions":9,"vwap":1373},"2025-11-13",{"date":1410,"open":1251,"high":1251,"low":1251,"close":1251,"change":143,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1251},"2025-11-12",-0.53,300,{"date":1414,"open":1373,"high":1373,"low":1373,"close":1373,"change":585,"percent_change":585,"volume":1415,"transactions":9,"vwap":1373},"2025-11-11",100,{"date":1417,"open":1418,"high":1373,"low":1418,"close":1373,"change":295,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1373},"2025-11-10",3.72,0.81,400,{"date":1422,"open":1423,"high":26,"low":1423,"close":1418,"change":284,"percent_change":1424,"volume":1253,"transactions":9,"vwap":1418},"2025-11-07",3.44,-2.11,{"date":1426,"open":1280,"high":1280,"low":1251,"close":26,"change":746,"percent_change":995,"volume":1427,"transactions":9,"vwap":26},"2025-11-06",600,{"date":1429,"open":1262,"high":1262,"low":1430,"close":1373,"change":473,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1373},"2025-11-05",3.616,-1.06,2200,{"date":1434,"open":1280,"high":1280,"low":1396,"close":1396,"change":499,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1396},"2025-11-04",-1.56,3800,{"date":1438,"open":1307,"high":1307,"low":1107,"close":1107,"change":681,"percent_change":1071,"volume":1439,"transactions":9,"vwap":1107},"2025-11-03",500,{"date":1441,"open":1107,"high":1250,"low":1373,"close":1250,"change":746,"percent_change":1442,"volume":1308,"transactions":9,"vwap":1250},"2025-10-31",1.3,{"date":1444,"open":1107,"high":1107,"low":1101,"close":1107,"change":681,"percent_change":1071,"volume":1436,"transactions":9,"vwap":1107},"2025-10-30",{"date":1446,"open":1447,"high":1250,"low":1448,"close":1250,"change":585,"percent_change":585,"volume":1304,"transactions":9,"vwap":1250},"2025-10-29",3.81,3.7,{"date":1450,"open":1250,"high":1250,"low":1250,"close":1250,"change":585,"percent_change":585,"volume":1033,"transactions":9,"vwap":1250},"2025-10-28",{"date":1452,"open":1288,"high":1288,"low":1453,"close":1250,"change":585,"percent_change":585,"volume":1362,"transactions":9,"vwap":1250},"2025-10-27",3.76,{"date":1455,"open":1101,"high":1295,"low":1101,"close":1250,"change":647,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1250},"2025-10-24",-1.76,9800,{"date":1459,"open":1250,"high":1256,"low":1250,"close":1256,"change":670,"percent_change":1267,"volume":1460,"transactions":9,"vwap":1256},"2025-10-23",700,{"date":1462,"open":1463,"high":1272,"low":1463,"close":1272,"change":585,"percent_change":585,"volume":1464,"transactions":9,"vwap":1272},"2025-10-22",3.785,10200,{"date":1466,"open":1258,"high":1272,"low":1258,"close":1272,"change":585,"percent_change":585,"volume":1467,"transactions":9,"vwap":1272},"2025-10-21",11100,{"date":1469,"open":1256,"high":1272,"low":26,"close":1272,"change":295,"percent_change":1470,"volume":1382,"transactions":9,"vwap":1272},"2025-10-20",0.76,{"date":1472,"open":1288,"high":1256,"low":1095,"close":1256,"change":69,"percent_change":252,"volume":1282,"transactions":9,"vwap":1256},"2025-10-17",{"date":1474,"open":1280,"high":1280,"low":1239,"close":1250,"change":585,"percent_change":585,"volume":1475,"transactions":9,"vwap":1250},"2025-10-16",8800,{"date":1477,"open":322,"high":322,"low":1448,"close":1250,"change":585,"percent_change":585,"volume":1478,"transactions":9,"vwap":1250},"2025-10-15",4600,{"date":1480,"open":1295,"high":1256,"low":1392,"close":1250,"change":473,"percent_change":1481,"volume":1374,"transactions":9,"vwap":1250},"2025-10-14",-1.02,{"date":1483,"open":1280,"high":1295,"low":1396,"close":1288,"change":226,"percent_change":160,"volume":1484,"transactions":9,"vwap":1288},"2025-10-13",20600,{"date":1486,"open":1272,"high":1487,"low":1488,"close":1280,"change":681,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1280},"2025-10-10",4.01,3.815,-1.25,20300,{"date":1492,"open":1272,"high":1272,"low":1258,"close":1272,"change":585,"percent_change":585,"volume":1493,"transactions":9,"vwap":1272},"2025-10-09",18600,{"date":1495,"open":1307,"high":1272,"low":26,"close":1272,"change":517,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1272},"2025-10-08",0.5,26000,{"date":1499,"open":1101,"high":1307,"low":26,"close":1307,"change":226,"percent_change":160,"volume":1500,"transactions":9,"vwap":1307},"2025-10-07",8900,{"date":1502,"open":1107,"high":1291,"low":1107,"close":1291,"change":215,"percent_change":578,"volume":1503,"transactions":9,"vwap":1291},"2025-10-06",15200,{"date":1505,"open":1272,"high":1272,"low":322,"close":1307,"change":143,"percent_change":1506,"volume":1152,"transactions":9,"vwap":1307},"2025-10-03",-0.5,{"date":1508,"open":1272,"high":1509,"low":26,"close":1272,"change":114,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1272},"2025-10-02",4.11,-7.41,30500,{"date":1513,"open":1107,"high":1514,"low":1392,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-10-01",4.32,0.42,10.77,90200,{"date":1519,"open":1250,"high":1250,"low":1213,"close":1250,"change":508,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1250},"2025-09-30",4.84,11700,{"date":1523,"open":1381,"high":1250,"low":1095,"close":1418,"change":517,"percent_change":400,"volume":715,"transactions":9,"vwap":1418},"2025-09-29",{"date":1525,"open":1281,"high":1281,"low":1526,"close":1448,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1448},"2025-09-26",3.533,0.16,4.52,4400,{"date":1531,"open":1256,"high":1256,"low":905,"close":1532,"change":119,"percent_change":969,"volume":949,"transactions":9,"vwap":1532},"2025-09-25",3.54,{"date":1534,"open":1102,"high":1396,"low":1535,"close":1535,"change":215,"percent_change":432,"volume":1529,"transactions":9,"vwap":1535},"2025-09-24",3.66,{"date":1537,"open":1448,"high":1262,"low":1538,"close":1093,"change":160,"percent_change":1539,"volume":1304,"transactions":9,"vwap":1093},"2025-09-23",3.614,-6.41,{"date":1541,"open":1392,"high":1272,"low":1373,"close":1250,"change":517,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1250},"2025-09-22",0.52,33900,{"date":1545,"open":1251,"high":1307,"low":1546,"close":1367,"change":653,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1367},"2025-09-19",3.565,-2.27,18100,{"date":1550,"open":26,"high":1307,"low":1551,"close":1256,"change":215,"percent_change":578,"volume":1552,"transactions":9,"vwap":1256},"2025-09-18",3.662,38600,{"date":1554,"open":882,"high":1272,"low":882,"close":1295,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1295},"2025-09-17",0.36,10,72900,{"date":1559,"open":1560,"high":1448,"low":1561,"close":1229,"change":1562,"percent_change":1563,"volume":704,"transactions":9,"vwap":1229},"2025-09-16",3.581,3.424,0.042,1.18,{"date":1565,"open":1566,"high":1567,"low":882,"close":1568,"change":1569,"percent_change":1570,"volume":1368,"transactions":9,"vwap":1568},"2025-09-15",3.57,3.593,3.558,0.158,4.65,{"date":1572,"open":1245,"high":1251,"low":1086,"close":1086,"change":245,"percent_change":1573,"volume":1163,"transactions":9,"vwap":1086},"2025-09-12",-5.56,{"date":1575,"open":1239,"high":1229,"low":882,"close":1229,"change":585,"percent_change":585,"volume":1163,"transactions":9,"vwap":1229},"2025-09-11",{"date":1577,"open":1578,"high":1229,"low":1579,"close":1229,"change":473,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1229},"2025-09-10",3.505,3.42,-1.1,13100,{"date":1583,"open":1584,"high":1380,"low":1585,"close":1586,"change":681,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-09-09",3.63,3.328,3.64,-1.36,12100,{"date":1590,"open":1064,"high":26,"low":1591,"close":1592,"change":647,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-09-08",3.381,3.69,-1.86,94600,{"date":1596,"open":1012,"high":26,"low":1012,"close":1453,"change":990,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1453},"2025-09-05",21.29,129300,{"date":1600,"open":1014,"high":1007,"low":1014,"close":1007,"change":851,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1007},"2025-09-04",3.68,49300,{"date":1604,"open":994,"high":1605,"low":994,"close":1014,"change":456,"percent_change":1007,"volume":1606,"transactions":9,"vwap":1014},"2025-09-03",2.999,18500,{"date":1608,"open":707,"high":913,"low":707,"close":913,"change":424,"percent_change":1609,"volume":1610,"transactions":9,"vwap":913},"2025-09-02",8.21,49500,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1613},"2025-08-29",2.68,{"date":1615,"open":1613,"high":1613,"low":1616,"close":1613,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1613},"2025-08-28",2.501,0.012,0.45,6800,{"date":1621,"open":730,"high":1613,"low":730,"close":1622,"change":1623,"percent_change":1624,"volume":1300,"transactions":9,"vwap":1622},"2025-08-27",2.668,0.068,2.62,{"date":1626,"open":1627,"high":1628,"low":743,"close":1628,"change":464,"percent_change":622,"volume":1629,"transactions":9,"vwap":1628},"2025-08-26",2.53,2.6,5800,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":295,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-08-25",2.634,2.7,1.12,25700,{"date":1637,"open":730,"high":1638,"low":1639,"close":1638,"change":295,"percent_change":1640,"volume":691,"transactions":9,"vwap":1638},"2025-08-22",2.67,2.412,1.14,{"date":1642,"open":1627,"high":1613,"low":707,"close":1643,"change":1644,"percent_change":1645,"volume":1264,"transactions":9,"vwap":1643},"2025-08-21",2.64,-0.058,-2.15,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1648},"2025-08-20",2.698,{"date":1650,"open":1651,"high":1652,"low":759,"close":1648,"change":1653,"percent_change":1654,"volume":1328,"transactions":9,"vwap":1648},"2025-08-19",2.56,2.699,-0.032,-1.17,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":585,"percent_change":585,"volume":585,"transactions":9,"vwap":1657},"2025-08-18",2.73,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1657,"change":226,"percent_change":1663,"volume":704,"transactions":9,"vwap":1657},"2025-08-15",2.71,2.74,2.625,-0.36,{"date":1665,"open":1661,"high":1666,"low":1624,"close":1661,"change":1667,"percent_change":1204,"volume":1668,"transactions":9,"vwap":1661},"2025-08-14",2.8,-0.008,10500,{"date":1670,"open":1633,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1277,"transactions":9,"vwap":1671},"2025-08-13",2.748,2.445,-0.092,-3.24,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":585,"percent_change":585,"volume":1148,"transactions":9,"vwap":1678},"2025-08-12",2.641,2.84,2.63,{"date":1681,"open":1678,"high":1682,"low":1683,"close":1678,"change":215,"percent_change":877,"volume":1521,"transactions":9,"vwap":1678},"2025-08-11",2.85,2.65,{"date":1685,"open":1682,"high":1682,"low":695,"close":1377,"change":354,"percent_change":974,"volume":1132,"transactions":9,"vwap":1377},"2025-08-08",{"date":1687,"open":1688,"high":1682,"low":1633,"close":984,"change":653,"percent_change":1689,"volume":1690,"transactions":9,"vwap":984},"2025-08-07",2.79,-3.17,14400,{"date":1692,"open":1660,"high":1693,"low":1624,"close":1678,"change":670,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1678},"2025-08-06",2.851,-1.05,24700,{"date":1697,"open":1698,"high":1699,"low":1633,"close":1700,"change":1701,"percent_change":1702,"volume":721,"transactions":9,"vwap":1700},"2025-08-05",2.911,2.955,2.87,-0.105,-3.53,{"date":1704,"open":1705,"high":967,"low":1683,"close":1031,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1031},"2025-08-04",2.775,0.235,8.58,37600,{"date":1710,"open":1666,"high":974,"low":1628,"close":1661,"change":245,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1661},"2025-08-01",-6.8,22000,{"date":1714,"open":1657,"high":989,"low":1715,"close":989,"change":380,"percent_change":471,"volume":1716,"transactions":9,"vwap":989},"2025-07-31",2.616,24200,{"date":1718,"open":974,"high":337,"low":1719,"close":962,"change":585,"percent_change":585,"volume":1720,"transactions":9,"vwap":962},"2025-07-30",2.77,31300,{"date":1722,"open":1666,"high":1723,"low":984,"close":962,"change":69,"percent_change":743,"volume":1724,"transactions":9,"vwap":962},"2025-07-29",2.98,26300,{"date":1726,"open":1678,"high":913,"low":1638,"close":1727,"change":1728,"percent_change":1729,"volume":781,"transactions":9,"vwap":1727},"2025-07-28",2.81,-0.136,-4.62,{"date":1731,"open":1682,"high":1723,"low":975,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-07-25",2.946,-0.034,-1.14,28800,{"date":1737,"open":961,"high":967,"low":676,"close":1723,"change":143,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1723},"2025-07-24",-0.67,21400,{"date":1741,"open":967,"high":967,"low":1661,"close":967,"change":119,"percent_change":1742,"volume":1042,"transactions":9,"vwap":967},"2025-07-23",-3.85,{"date":1744,"open":1745,"high":780,"low":961,"close":817,"change":789,"percent_change":1746,"volume":1747,"transactions":9,"vwap":817},"2025-07-22",2.89,7.96,34600,{"date":1749,"open":913,"high":1723,"low":984,"close":1745,"change":1051,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1745},"2025-07-21",-3.67,44900,{"date":1753,"open":1754,"high":85,"low":1682,"close":967,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":967},"2025-07-18",3.039,-0.043,-1.41,36000,{"date":1759,"open":967,"high":1013,"low":980,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-07-17",3.043,-0.108,-3.43,42300,{"date":1765,"open":1766,"high":1100,"low":1723,"close":1767,"change":1768,"percent_change":1769,"volume":1594,"transactions":9,"vwap":1767},"2025-07-16",3.31,3.151,-0.059,-1.84,{"date":1771,"open":1079,"high":1772,"low":780,"close":1170,"change":547,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1170},"2025-07-15",3.235,1.26,28000,{"date":1776,"open":1777,"high":1124,"low":1001,"close":1006,"change":143,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1006},"2025-07-14",3.181,-0.63,58200,{"date":1781,"open":1782,"high":1114,"low":1783,"close":1026,"change":642,"percent_change":930,"volume":1784,"transactions":9,"vwap":1026},"2025-07-11",3.024,3.003,76600,{"date":1786,"open":1787,"high":1788,"low":1700,"close":1723,"change":1789,"percent_change":1790,"volume":831,"transactions":9,"vwap":1723},"2025-07-10",2.878,3.078,0.17,6.05,{"date":1792,"open":1014,"high":973,"low":975,"close":1727,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1727},"2025-07-09",-0.158,-5.32,87900,{"date":1797,"open":1678,"high":967,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-07-08",2.831,2.968,0.133,4.69,78300,{"date":1804,"open":1040,"high":1007,"low":984,"close":1108,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1108},"2025-07-07",-0.265,-8.55,66100,{"date":1809,"open":1810,"high":1006,"low":1014,"close":1007,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1007},"2025-07-03",3.086,-0.065,-2.05,47200,{"date":1815,"open":1170,"high":1085,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-07-02",3.075,3.165,-0.127,-3.86,111800,{"date":1822,"open":1013,"high":823,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-01",3.0039999,3.292,0.142,4.51,57000,{"date":1829,"open":1423,"high":1234,"low":989,"close":1012,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1012},"2025-06-30",-0.399,-11.24,131100,{"date":1834,"open":1584,"high":1418,"low":823,"close":1835,"change":1836,"percent_change":948,"volume":1837,"transactions":9,"vwap":1835},"2025-06-27",3.549,-0.138,113400,{"date":1839,"open":1213,"high":1273,"low":882,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-06-26",3.687,0.167,4.74,279900,{"date":1845,"open":1014,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-06-25",3.59,2.989,3.52,0.561,18.96,287800,{"date":1853,"open":913,"high":1854,"low":980,"close":1854,"change":1855,"percent_change":400,"volume":1856,"transactions":9,"vwap":1854},"2025-06-24",2.959,0.016,23600,{"date":1858,"open":337,"high":1094,"low":974,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-06-23",2.943,-0.017,-0.57,6200,{"date":1864,"open":922,"high":1723,"low":1682,"close":1094,"change":215,"percent_change":1065,"volume":1865,"transactions":9,"vwap":1094},"2025-06-20",26500,{"date":1867,"open":979,"high":1723,"low":921,"close":337,"change":670,"percent_change":339,"volume":1619,"transactions":9,"vwap":337},"2025-06-18",{"date":1869,"open":1870,"high":967,"low":1094,"close":1723,"change":1220,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1723},"2025-06-17",2.979,0.3,19200,{"date":1874,"open":1014,"high":967,"low":1666,"close":1875,"change":1876,"percent_change":305,"volume":1877,"transactions":9,"vwap":1875},"2025-06-16",2.971,-0.004,54100,{"date":1879,"open":967,"high":1760,"low":913,"close":1031,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1031},"2025-06-13",-0.024,-0.8,125100,{"date":1884,"open":921,"high":967,"low":984,"close":1605,"change":354,"percent_change":1661,"volume":1885,"transactions":9,"vwap":1605},"2025-06-12",67800,{"date":1887,"open":984,"high":921,"low":984,"close":1045,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1045},"2025-06-11",0.173,6.3,116500,{"date":1892,"open":1627,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1893},"2025-06-10",2.746,2.383,0.256,10.28,232400,{"date":1899,"open":743,"high":743,"low":680,"close":743,"change":1900,"percent_change":312,"volume":1901,"transactions":9,"vwap":743},"2025-06-09",0.051,158200,{"date":1903,"open":687,"high":1904,"low":680,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-06-06",2.45,2.439,-0.011,-0.45,36500,{"date":1910,"open":652,"high":1904,"low":652,"close":1904,"change":1911,"percent_change":211,"volume":710,"transactions":9,"vwap":1904},"2025-06-05",0.041,{"date":1913,"open":687,"high":702,"low":1914,"close":1915,"change":1220,"percent_change":1916,"volume":1774,"transactions":9,"vwap":1915},"2025-06-04",2.302,2.409,0.38,{"date":1918,"open":702,"high":1919,"low":686,"close":687,"change":1920,"percent_change":1789,"volume":1921,"transactions":9,"vwap":687},"2025-06-03",2.415,0.004,42600,{"date":1923,"open":686,"high":687,"low":675,"close":1924,"change":1925,"percent_change":124,"volume":1926,"transactions":9,"vwap":1924},"2025-06-02",2.396,-0.014,38500,{"date":1928,"open":702,"high":895,"low":745,"close":702,"change":226,"percent_change":1929,"volume":1930,"transactions":9,"vwap":702},"2025-05-30",-0.41,39800,{"date":1932,"open":702,"high":765,"low":745,"close":738,"change":215,"percent_change":1933,"volume":1934,"transactions":9,"vwap":738},"2025-05-29",0.41,81300,{"date":1936,"open":687,"high":895,"low":1937,"close":702,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":702},"2025-05-28",2.345,0.034,1.43,66900,{"date":1942,"open":701,"high":687,"low":506,"close":1943,"change":1944,"percent_change":1124,"volume":1945,"transactions":9,"vwap":1943},"2025-05-27",2.376,0.077,32400,{"date":1947,"open":506,"high":675,"low":302,"close":1948,"change":1949,"percent_change":1950,"volume":1457,"transactions":9,"vwap":1948},"2025-05-23",2.299,0.049,2.18,{"date":1952,"open":576,"high":1948,"low":1953,"close":1177,"change":713,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1177},"2025-05-22",2.063,5.63,22300,{"date":1957,"open":576,"high":576,"low":291,"close":576,"change":585,"percent_change":585,"volume":1389,"transactions":9,"vwap":576},"2025-05-21",{"date":1959,"open":497,"high":724,"low":262,"close":576,"change":1960,"percent_change":1961,"volume":1588,"transactions":9,"vwap":576},"2025-05-20",-0.019,-0.88,{"date":1963,"open":675,"high":675,"low":378,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-05-19",2.149,-0.221,-9.32,259100,{"date":1969,"open":498,"high":1970,"low":223,"close":729,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":729},"2025-05-16",2.433,0.39,19.7,144200,{"date":1975,"open":1976,"high":539,"low":223,"close":398,"change":143,"percent_change":1977,"volume":1529,"transactions":9,"vwap":398},"2025-05-15",1.997,-1,{"date":1979,"open":1980,"high":414,"low":1981,"close":281,"change":647,"percent_change":1982,"volume":1983,"transactions":9,"vwap":281},"2025-05-14",2.0020001,1.902,-3.38,52700,{"date":1985,"open":414,"high":336,"low":293,"close":336,"change":380,"percent_change":1014,"volume":1986,"transactions":9,"vwap":336},"2025-05-13",14200,{"date":1988,"open":398,"high":1989,"low":293,"close":507,"change":473,"percent_change":1151,"volume":1990,"transactions":9,"vwap":507},"2025-05-12",2.023,16000,{"date":1992,"open":497,"high":497,"low":463,"close":291,"change":585,"percent_change":585,"volume":1993,"transactions":9,"vwap":291},"2025-05-09",4200,{"date":1995,"open":497,"high":498,"low":539,"close":291,"change":670,"percent_change":1996,"volume":1993,"transactions":9,"vwap":291},"2025-05-08",-1.44,{"date":1998,"open":1999,"high":1950,"low":512,"close":471,"change":647,"percent_change":985,"volume":697,"transactions":9,"vwap":471},"2025-05-07",2.161,{"date":2001,"open":2002,"high":724,"low":272,"close":724,"change":1527,"percent_change":2003,"volume":2004,"transactions":9,"vwap":724},"2025-05-06",1.987,8.04,47500,{"date":2006,"open":293,"high":539,"low":223,"close":294,"change":473,"percent_change":2007,"volume":2008,"transactions":9,"vwap":294},"2025-05-05",-1.97,8500,{"date":2010,"open":414,"high":414,"low":16,"close":414,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":414},"2025-05-02",0.025,1.25,55300,{"date":2015,"open":302,"high":302,"low":294,"close":2016,"change":371,"percent_change":2017,"volume":1236,"transactions":9,"vwap":2016},"2025-05-01",2.0050001,-1.23,{"date":2019,"open":2020,"high":336,"low":293,"close":414,"change":143,"percent_change":2021,"volume":2022,"transactions":9,"vwap":414},"2025-04-30",2.057,-0.98,8100,{"date":2024,"open":302,"high":576,"low":463,"close":291,"change":226,"percent_change":2025,"volume":2026,"transactions":9,"vwap":291},"2025-04-29",-0.49,18000,{"date":2028,"open":262,"high":471,"low":193,"close":302,"change":424,"percent_change":2029,"volume":1581,"transactions":9,"vwap":302},"2025-04-28",11.96,{"date":178,"open":539,"high":1953,"low":192,"close":192,"change":245,"percent_change":2031,"volume":1712,"transactions":9,"vwap":192},-9.8]