[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OKYO":3,"homepage-market-summary":30,"stock-historical-OKYO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OKYO","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},"OKYO Pharma Limited Ordinary Shares","Nasdaq",null,"Common Stock","OKYO Pharma Ltd is a clinical-stage ophthalmology company focused on developing differentiated therapies for corneal and anterior segment diseases. It is advancing a pipeline designed to improve outcomes for patients suffering from debilitating ocular diseases that impact vision and ocular comfort. The company's main program, urcosimod, is being developed as a potential treatment for neuropathic corneal pain. Additionally, its development pipeline includes an exploratory candidate, OK-201, a non-opioid analgesic drug candidate, as a potential drug to treat acute and chronic ocular pain. The company has only one operating segment: the research and development of biotechnological and pharmaceutical products.","5",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.41,1.45,1.48,1.36,1.46,-0.05,-3.42,33738.541156,228,1.4178,3.2,1.2648,144936.05402334128,7.5,1102,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},3.349,148930,54359485.613882,-6.62,"2025-04-25",[183,184,192,200,208,218,225,234,243,251,258,265,273,280,288,296,303,310,316,322,329,336,345,354,362,371,377,385,394,401,407,413,419,424,432,437,442,447,453,460,469,475,484,491,499,507,515,521,528,534,541,546,554,560,566,572,578,584,589,594,599,604,609,614,617,622,628,634,639,642,646,650,655,659,663,667,672,677,680,683,686,689,693,697,701,705,710,713,718,722,728,734,738,742,746,751,755,758,762,765,769,772,776,780,784,788,792,795,799,803,808,812,816,820,825,829,832,835,840,845,848,852,856,860,863,867,871,874,879,883,886,890,894,898,902,905,909,913,917,922,925,929,932,936,939,942,948,950,954,958,962,965,970,976,979,983,987,991,995,1001,1006,1011,1016,1021,1029,1036,1043,1050,1056,1062,1069,1074,1079,1086,1093,1101,1107,1113,1119,1124,1130,1137,1145,1153,1160,1167,1175,1181,1186,1192,1198,1206,1212,1216,1220,1226,1230,1236,1240,1244,1250,1253,1258,1263,1268,1273,1278,1283,1288,1291,1296,1301,1306,1311,1315,1319,1323,1329,1335,1340,1345,1349,1353,1361,1369,1374,1379,1385,1392,1397,1403,1411,1417,1424,1429,1432,1436,1443,1448,1451,1455,1460,1466,1473,1478,1481,1485,1489,1493,1499,1504,1508,1512,1515,1520,1525,1530,1533,1537,1540,1544,1550,1553,1558,1562,1566,1569,1572,1576,1581,1585,1589,1593,1596,1599,1602,1605,1610,1615,1621,1627,1632,1636,1639,1644,1650,1653,1657,1663,1668,1677,1685,1691,1696,1701,1708,1711,1714,1721,1725,1730,1737,1740,1744,1749,1753,1756,1761,1764,1768,1774,1778,1783,1787,1793,1798,1801,1804,1808,1815,1818,1822,1826,1830,1835,1839,1843,1847,1850,1856,1860,1863,1868,1872,1876,1880,1882,1886,1890,1893,1897,1901,1906,1910,1913,1917,1921,1926,1931,1938,1943,1947,1950,1952,1957,1961,1965,1971,1975,1981,1987,1990,1995,2000,2005],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":17,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.49,-0.01,-0.68,30470.269504,184,1.4783,{"date":193,"open":19,"high":194,"low":195,"close":194,"change":196,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.47,1.43,0,11232.217687,71,1.451,{"date":201,"open":202,"high":194,"low":202,"close":194,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",1.33,0.13,9.7,82519,266,1.4138,{"date":209,"open":210,"high":211,"low":26,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.29,1.345,1.34,0.05,3.88,16903.432836,125,1.303,{"date":219,"open":212,"high":18,"low":210,"close":210,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",-0.07,-5.15,6039,77,1.3314,{"date":226,"open":227,"high":228,"low":229,"close":18,"change":187,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",1.3001,1.37,1.3,-0.73,44039.777979,444,1.3404,{"date":235,"open":236,"high":237,"low":238,"close":228,"change":187,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",1.355,1.39,1.31,-0.72,141722,1009,1.3514,{"date":244,"open":18,"high":245,"low":246,"close":247,"change":196,"percent_change":196,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.4,1.32,1.38,87735.05,590,1.3653,{"date":252,"open":202,"high":237,"low":229,"close":247,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",0.06,4.55,87147,662,1.328,{"date":259,"open":228,"high":228,"low":229,"close":246,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",-0.03,-2.22,85222.312331,728,1.3289,{"date":266,"open":212,"high":247,"low":238,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",1.35,0.02,1.5,98709.785,791,1.3465,{"date":274,"open":247,"high":15,"low":275,"close":202,"change":260,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",1.2862,-2.21,127943.621024,1029,1.3408,{"date":281,"open":246,"high":282,"low":246,"close":18,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",1.44,0.04,3.03,22107.931248,133,1.364,{"date":289,"open":202,"high":290,"low":291,"close":246,"change":187,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",1.395,1.285,-0.75,55885.283326,564,1.3143,{"date":297,"open":18,"high":298,"low":299,"close":202,"change":187,"percent_change":292,"volume":300,"transactions":301,"vwap":302},"2026-09-16",1.42,1.28,85985.360294,658,1.3247,{"date":304,"open":298,"high":195,"low":246,"close":212,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",-0.06,-4.29,83311.129582,485,1.3509,{"date":311,"open":247,"high":312,"low":267,"close":245,"change":196,"percent_change":196,"volume":313,"transactions":314,"vwap":315},"2026-09-14",1.455,133797.277449,332,1.3931,{"date":317,"open":19,"high":194,"low":237,"close":245,"change":260,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",-2.1,53744,301,1.4058,{"date":323,"open":245,"high":324,"low":245,"close":195,"change":145,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",1.4699,-1.38,145854.399982,311,1.4232,{"date":330,"open":331,"high":331,"low":237,"close":16,"change":332,"percent_change":333,"volume":334,"transactions":327,"vwap":335},"2026-09-09",1.53,-0.08,-5.23,80540.324062,1.4668,{"date":337,"open":338,"high":339,"low":290,"close":331,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",1.56,1.59,-0.04,-2.55,275712.780566,893,1.4963,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":268,"percent_change":210,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.55,1.595,1.52,1.57,32935,208,1.5831,{"date":355,"open":356,"high":356,"low":357,"close":347,"change":220,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",1.62,1.521,-4.32,9331.725,168,1.5838,{"date":363,"open":364,"high":365,"low":364,"close":356,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.5161,1.66,0.11,7.28,90934.241816,380,1.5974,{"date":372,"open":349,"high":347,"low":373,"close":373,"change":187,"percent_change":52,"volume":374,"transactions":375,"vwap":376},"2026-09-01",1.51,22267,150,1.5178,{"date":378,"open":379,"high":380,"low":373,"close":349,"change":381,"percent_change":382,"volume":383,"transactions":327,"vwap":384},"2026-08-31",1.65,1.669,-0.15,-8.98,63900.720258,1.6158,{"date":386,"open":387,"high":388,"low":17,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",1.599,1.67,0.12,7.74,135402.72147,839,1.6282,{"date":395,"open":396,"high":397,"low":331,"close":347,"change":196,"percent_change":196,"volume":398,"transactions":399,"vwap":400},"2026-08-27",1.54,1.58,57450.048404,298,1.5414,{"date":402,"open":347,"high":397,"low":331,"close":347,"change":187,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",-0.64,6380,83,1.5535,{"date":408,"open":349,"high":356,"low":186,"close":338,"change":253,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",4,60230.095853,636,1.572,{"date":414,"open":347,"high":338,"low":186,"close":269,"change":340,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",-2.6,38552,291,1.527,{"date":420,"open":349,"high":338,"low":349,"close":396,"change":268,"percent_change":246,"volume":421,"transactions":422,"vwap":423},"2026-08-21",14672.687314,141,1.5418,{"date":425,"open":373,"high":426,"low":17,"close":349,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",1.5484,0.01,0.66,10907.996914,107,1.5054,{"date":433,"open":349,"high":331,"low":194,"close":373,"change":196,"percent_change":196,"volume":434,"transactions":435,"vwap":436},"2026-08-19",174352.187809,325,1.4973,{"date":438,"open":269,"high":347,"low":269,"close":373,"change":187,"percent_change":52,"volume":439,"transactions":440,"vwap":441},"2026-08-18",47021.226767,303,1.5213,{"date":443,"open":331,"high":397,"low":269,"close":349,"change":196,"percent_change":196,"volume":444,"transactions":445,"vwap":446},"2026-08-17",105930.176534,813,1.5199,{"date":448,"open":349,"high":449,"low":186,"close":349,"change":427,"percent_change":428,"volume":450,"transactions":451,"vwap":452},"2026-08-14",1.5853,65018.825429,384,1.5162,{"date":454,"open":349,"high":338,"low":186,"close":373,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",0.005,0.33,23560.939877,134,1.5121,{"date":461,"open":338,"high":462,"low":186,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",1.6,1.505,-0.015,-0.99,14485.186155,147,1.5278,{"date":470,"open":347,"high":339,"low":373,"close":349,"change":20,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-11",-3.18,56049.995139,390,1.5343,{"date":476,"open":347,"high":477,"low":478,"close":350,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-10",1.63,1.515,0.08,5.37,191073.175035,703,1.5717,{"date":485,"open":349,"high":396,"low":486,"close":186,"change":487,"percent_change":94,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.465,-0.045,101521.093469,847,1.4854,{"date":492,"open":397,"high":397,"low":373,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-06",1.535,-0.035,-2.23,109483.179291,199,1.5439,{"date":500,"open":501,"high":502,"low":350,"close":350,"change":220,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",1.64,1.72,-4.27,65656.1929,288,1.6219,{"date":508,"open":509,"high":510,"low":501,"close":501,"change":260,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-04",1.69,1.73,-1.8,48016.444511,162,1.6831,{"date":516,"open":509,"high":509,"low":379,"close":388,"change":187,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-03",-0.6,17811.955836,130,1.6655,{"date":522,"open":501,"high":509,"low":501,"close":523,"change":268,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",1.68,1.2,25799.457128,209,1.6706,{"date":529,"open":477,"high":509,"low":462,"close":365,"change":268,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",1.22,32960,374,1.6495,{"date":535,"open":536,"high":537,"low":462,"close":501,"change":196,"percent_change":196,"volume":538,"transactions":539,"vwap":540},"2026-07-29",1.7,1.75,124973.307067,403,1.6515,{"date":542,"open":379,"high":388,"low":339,"close":501,"change":196,"percent_change":196,"volume":543,"transactions":544,"vwap":545},"2026-07-28",84919.415886,525,1.6348,{"date":547,"open":347,"high":379,"low":548,"close":501,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",1.485,0.09,5.81,131540.19132,626,1.5908,{"date":555,"open":17,"high":347,"low":16,"close":347,"change":71,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",4.73,45174.775525,344,1.4997,{"date":561,"open":373,"high":373,"low":16,"close":17,"change":340,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-23",-2.63,253730.194308,930,1.4839,{"date":567,"open":16,"high":350,"low":568,"close":349,"change":479,"percent_change":569,"volume":570,"transactions":571,"vwap":364},"2026-07-22",1.425,5.56,209601.60004,1327,{"date":573,"open":245,"high":186,"low":247,"close":282,"change":71,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",5.11,184438.050655,881,1.4355,{"date":579,"open":282,"high":194,"low":18,"close":228,"change":305,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",-4.2,424643.312146,1172,1.4025,{"date":585,"open":298,"high":586,"low":267,"close":195,"change":213,"percent_change":587,"volume":588,"transactions":9,"vwap":195},"2026-07-17",1.481,3.62,28700,{"date":590,"open":269,"high":269,"low":212,"close":247,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":247},"2026-07-16",-0.11,-7.38,207400,{"date":595,"open":339,"high":339,"low":16,"close":186,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":186},"2026-07-15",-0.09,-5.7,547800,{"date":600,"open":338,"high":462,"low":331,"close":397,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":397},"2026-07-14",0.03,1.94,35200,{"date":605,"open":388,"high":388,"low":347,"close":347,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":347},"2026-07-13",-0.14,-8.28,201300,{"date":610,"open":536,"high":611,"low":379,"close":509,"change":427,"percent_change":612,"volume":613,"transactions":9,"vwap":509},"2026-07-10",1.729,0.6,78100,{"date":615,"open":523,"high":509,"low":477,"close":523,"change":268,"percent_change":524,"volume":616,"transactions":9,"vwap":523},"2026-07-09",78900,{"date":618,"open":388,"high":619,"low":477,"close":365,"change":596,"percent_change":620,"volume":621,"transactions":9,"vwap":365},"2026-07-08",1.85,-5.14,690600,{"date":623,"open":339,"high":537,"low":624,"close":537,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":537},"2026-07-07",1.575,0.14,8.7,119700,{"date":629,"open":350,"high":630,"low":350,"close":631,"change":283,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-06",1.622,1.61,2.55,7300,{"date":635,"open":17,"high":636,"low":17,"close":350,"change":71,"percent_change":637,"volume":638,"transactions":9,"vwap":350},"2026-07-02",1.601,4.67,125900,{"date":640,"open":17,"high":396,"low":194,"close":269,"change":196,"percent_change":196,"volume":641,"transactions":9,"vwap":269},"2026-07-01",41100,{"date":643,"open":373,"high":350,"low":19,"close":269,"change":145,"percent_change":644,"volume":645,"transactions":9,"vwap":269},"2026-06-30",-1.32,112500,{"date":647,"open":373,"high":350,"low":373,"close":349,"change":260,"percent_change":648,"volume":649,"transactions":9,"vwap":349},"2026-06-29",-1.94,34400,{"date":651,"open":396,"high":652,"low":396,"close":347,"change":427,"percent_change":653,"volume":654,"transactions":9,"vwap":347},"2026-06-26",1.588,0.65,47300,{"date":656,"open":347,"high":631,"low":331,"close":396,"change":187,"percent_change":657,"volume":658,"transactions":9,"vwap":396},"2026-06-25",-0.65,87200,{"date":660,"open":397,"high":379,"low":347,"close":347,"change":260,"percent_change":661,"volume":662,"transactions":9,"vwap":347},"2026-06-24",-1.9,59600,{"date":664,"open":396,"high":501,"low":396,"close":397,"change":427,"percent_change":665,"volume":666,"transactions":9,"vwap":397},"2026-06-23",0.64,69500,{"date":668,"open":350,"high":669,"low":396,"close":350,"change":145,"percent_change":670,"volume":671,"transactions":9,"vwap":350},"2026-06-22",1.596,-1.26,53800,{"date":673,"open":350,"high":462,"low":674,"close":339,"change":268,"percent_change":675,"volume":676,"transactions":9,"vwap":339},"2026-06-18",1.564,1.27,65100,{"date":678,"open":269,"high":462,"low":269,"close":350,"change":71,"percent_change":637,"volume":679,"transactions":9,"vwap":350},"2026-06-17",75500,{"date":681,"open":350,"high":350,"low":16,"close":269,"change":145,"percent_change":644,"volume":682,"transactions":9,"vwap":269},"2026-06-16",47500,{"date":684,"open":349,"high":347,"low":194,"close":349,"change":196,"percent_change":196,"volume":685,"transactions":9,"vwap":349},"2026-06-15",79800,{"date":687,"open":338,"high":338,"low":298,"close":349,"change":260,"percent_change":648,"volume":688,"transactions":9,"vwap":349},"2026-06-12",157100,{"date":690,"open":269,"high":339,"low":16,"close":347,"change":253,"percent_change":691,"volume":692,"transactions":9,"vwap":347},"2026-06-11",4.03,54900,{"date":694,"open":350,"high":462,"low":19,"close":186,"change":20,"percent_change":695,"volume":696,"transactions":9,"vwap":186},"2026-06-10",-3.25,76700,{"date":698,"open":339,"high":477,"low":396,"close":396,"change":20,"percent_change":699,"volume":700,"transactions":9,"vwap":396},"2026-06-09",-3.14,41300,{"date":702,"open":631,"high":631,"low":339,"close":339,"change":260,"percent_change":703,"volume":704,"transactions":9,"vwap":339},"2026-06-08",-1.85,22800,{"date":706,"open":365,"high":707,"low":462,"close":356,"change":305,"percent_change":708,"volume":709,"transactions":9,"vwap":356},"2026-06-05",1.724,-3.57,70100,{"date":711,"open":509,"high":537,"low":379,"close":523,"change":268,"percent_change":524,"volume":712,"transactions":9,"vwap":523},"2026-06-04",58600,{"date":714,"open":715,"high":715,"low":365,"close":365,"change":340,"percent_change":716,"volume":717,"transactions":9,"vwap":365},"2026-06-03",1.74,-2.35,31600,{"date":719,"open":510,"high":720,"low":365,"close":536,"change":187,"percent_change":126,"volume":721,"transactions":9,"vwap":536},"2026-06-02",1.76,54100,{"date":723,"open":365,"high":537,"low":365,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-01",1.71,-0.005,-0.29,46600,{"date":729,"open":537,"high":537,"low":730,"close":731,"change":455,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-29",1.673,1.715,0.29,27400,{"date":735,"open":388,"high":537,"low":388,"close":724,"change":268,"percent_change":736,"volume":737,"transactions":9,"vwap":724},"2026-05-28",1.18,54200,{"date":739,"open":502,"high":537,"low":388,"close":509,"change":145,"percent_change":740,"volume":741,"transactions":9,"vwap":509},"2026-05-27",-1.17,25600,{"date":743,"open":477,"high":510,"low":397,"close":724,"change":479,"percent_change":744,"volume":745,"transactions":9,"vwap":724},"2026-05-26",4.91,125400,{"date":747,"open":477,"high":748,"low":477,"close":477,"change":20,"percent_change":749,"volume":750,"transactions":9,"vwap":477},"2026-05-22",1.699,-2.98,49300,{"date":752,"open":631,"high":523,"low":462,"close":523,"change":479,"percent_change":753,"volume":754,"transactions":9,"vwap":523},"2026-05-21",5,15200,{"date":756,"open":462,"high":356,"low":397,"close":462,"change":196,"percent_change":196,"volume":757,"transactions":9,"vwap":462},"2026-05-20",32100,{"date":759,"open":350,"high":631,"low":350,"close":462,"change":427,"percent_change":760,"volume":761,"transactions":9,"vwap":462},"2026-05-19",0.63,36800,{"date":763,"open":347,"high":462,"low":347,"close":339,"change":268,"percent_change":675,"volume":764,"transactions":9,"vwap":339},"2026-05-18",70400,{"date":766,"open":397,"high":462,"low":347,"close":350,"change":340,"percent_change":767,"volume":768,"transactions":9,"vwap":350},"2026-05-15",-2.48,71100,{"date":770,"open":462,"high":631,"low":338,"close":631,"change":187,"percent_change":771,"volume":603,"transactions":9,"vwap":631},"2026-05-14",-0.62,{"date":773,"open":631,"high":774,"low":631,"close":356,"change":196,"percent_change":196,"volume":775,"transactions":9,"vwap":356},"2026-05-13",1.677,17300,{"date":777,"open":501,"high":379,"low":462,"close":356,"change":260,"percent_change":778,"volume":779,"transactions":9,"vwap":356},"2026-05-12",-1.82,51300,{"date":781,"open":477,"high":730,"low":477,"close":379,"change":268,"percent_change":782,"volume":783,"transactions":9,"vwap":379},"2026-05-11",1.23,9900,{"date":785,"open":477,"high":379,"low":631,"close":477,"change":427,"percent_change":786,"volume":787,"transactions":9,"vwap":477},"2026-05-08",0.62,44500,{"date":789,"open":509,"high":790,"low":356,"close":356,"change":305,"percent_change":708,"volume":791,"transactions":9,"vwap":356},"2026-05-07",1.733,46900,{"date":793,"open":501,"high":510,"low":501,"close":523,"change":479,"percent_change":753,"volume":794,"transactions":9,"vwap":523},"2026-05-06",155300,{"date":796,"open":356,"high":379,"low":339,"close":462,"change":332,"percent_change":797,"volume":798,"transactions":9,"vwap":462},"2026-05-05",-4.76,33200,{"date":800,"open":365,"high":801,"low":379,"close":523,"change":268,"percent_change":524,"volume":802,"transactions":9,"vwap":523},"2026-05-04",1.717,29100,{"date":804,"open":462,"high":502,"low":462,"close":365,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":365},"2026-05-01",0.1,6.41,89700,{"date":809,"open":347,"high":631,"low":349,"close":338,"change":283,"percent_change":810,"volume":811,"transactions":9,"vwap":338},"2026-04-30",2.63,23000,{"date":813,"open":356,"high":356,"low":349,"close":349,"change":305,"percent_change":814,"volume":815,"transactions":9,"vwap":349},"2026-04-29",-3.8,49400,{"date":817,"open":462,"high":818,"low":347,"close":397,"change":196,"percent_change":196,"volume":819,"transactions":9,"vwap":397},"2026-04-28",1.665,42100,{"date":821,"open":501,"high":822,"low":397,"close":397,"change":260,"percent_change":823,"volume":824,"transactions":9,"vwap":397},"2026-04-27",1.672,-1.86,52500,{"date":826,"open":412,"high":501,"low":412,"close":631,"change":268,"percent_change":827,"volume":828,"transactions":9,"vwap":631},"2026-04-24",1.26,31100,{"date":830,"open":631,"high":379,"low":674,"close":339,"change":260,"percent_change":703,"volume":831,"transactions":9,"vwap":339},"2026-04-23",171600,{"date":833,"open":397,"high":501,"low":338,"close":356,"change":71,"percent_change":834,"volume":811,"transactions":9,"vwap":356},"2026-04-22",4.52,{"date":836,"open":339,"high":837,"low":347,"close":347,"change":340,"percent_change":838,"volume":839,"transactions":9,"vwap":347},"2026-04-21",1.625,-2.52,38800,{"date":841,"open":462,"high":842,"low":397,"close":339,"change":220,"percent_change":843,"volume":844,"transactions":9,"vwap":339},"2026-04-20",1.664,-4.22,83000,{"date":846,"open":339,"high":536,"low":350,"close":365,"change":71,"percent_change":847,"volume":616,"transactions":9,"vwap":365},"2026-04-17",4.4,{"date":849,"open":379,"high":379,"low":339,"close":339,"change":305,"percent_change":850,"volume":851,"transactions":9,"vwap":339},"2026-04-16",-3.64,55000,{"date":853,"open":501,"high":724,"low":350,"close":379,"change":71,"percent_change":854,"volume":855,"transactions":9,"vwap":379},"2026-04-15",4.43,80800,{"date":857,"open":331,"high":388,"low":373,"close":397,"change":213,"percent_change":858,"volume":859,"transactions":9,"vwap":397},"2026-04-14",3.27,265700,{"date":861,"open":186,"high":523,"low":194,"close":331,"change":268,"percent_change":246,"volume":862,"transactions":9,"vwap":331},"2026-04-13",120000,{"date":864,"open":501,"high":388,"low":269,"close":373,"change":220,"percent_change":865,"volume":866,"transactions":9,"vwap":373},"2026-04-10",-4.43,177100,{"date":868,"open":536,"high":536,"low":347,"close":397,"change":187,"percent_change":869,"volume":870,"transactions":9,"vwap":397},"2026-04-09",-0.63,82300,{"date":872,"open":509,"high":536,"low":350,"close":339,"change":187,"percent_change":771,"volume":873,"transactions":9,"vwap":339},"2026-04-08",108400,{"date":875,"open":462,"high":501,"low":876,"close":462,"change":601,"percent_change":877,"volume":878,"transactions":9,"vwap":462},"2026-04-07",1.565,1.91,96000,{"date":880,"open":339,"high":523,"low":350,"close":350,"change":591,"percent_change":881,"volume":882,"transactions":9,"vwap":350},"2026-04-06",-6.55,46200,{"date":884,"open":388,"high":502,"low":631,"close":523,"change":268,"percent_change":524,"volume":885,"transactions":9,"vwap":523},"2026-04-02",71800,{"date":887,"open":338,"high":523,"low":338,"close":365,"change":213,"percent_change":888,"volume":889,"transactions":9,"vwap":365},"2026-04-01",3.11,72100,{"date":891,"open":16,"high":477,"low":16,"close":631,"change":805,"percent_change":892,"volume":893,"transactions":9,"vwap":631},"2026-03-31",6.62,86400,{"date":895,"open":186,"high":356,"low":896,"close":373,"change":145,"percent_change":897,"volume":873,"transactions":9,"vwap":373},"2026-03-30",1.442,-1.31,{"date":899,"open":373,"high":356,"low":282,"close":331,"change":20,"percent_change":900,"volume":901,"transactions":9,"vwap":331},"2026-03-27",-3.16,159300,{"date":903,"open":462,"high":379,"low":331,"close":397,"change":196,"percent_change":196,"volume":904,"transactions":9,"vwap":397},"2026-03-26",34700,{"date":906,"open":501,"high":388,"low":338,"close":397,"change":145,"percent_change":907,"volume":908,"transactions":9,"vwap":397},"2026-03-25",-1.25,53600,{"date":910,"open":477,"high":365,"low":373,"close":462,"change":20,"percent_change":911,"volume":912,"transactions":9,"vwap":462},"2026-03-24",-3.03,93300,{"date":914,"open":396,"high":379,"low":493,"close":379,"change":479,"percent_change":915,"volume":916,"transactions":9,"vwap":379},"2026-03-23",5.1,50900,{"date":918,"open":356,"high":510,"low":919,"close":350,"change":20,"percent_change":920,"volume":921,"transactions":9,"vwap":350},"2026-03-20",1.531,-3.09,83100,{"date":923,"open":373,"high":509,"low":373,"close":356,"change":196,"percent_change":196,"volume":924,"transactions":9,"vwap":356},"2026-03-19",115300,{"date":926,"open":397,"high":501,"low":269,"close":356,"change":268,"percent_change":927,"volume":928,"transactions":9,"vwap":356},"2026-03-18",1.25,161900,{"date":930,"open":523,"high":523,"low":397,"close":462,"change":332,"percent_change":797,"volume":931,"transactions":9,"vwap":462},"2026-03-17",182400,{"date":933,"open":501,"high":724,"low":934,"close":523,"change":268,"percent_change":524,"volume":935,"transactions":9,"vwap":523},"2026-03-16",1.635,29300,{"date":937,"open":509,"high":502,"low":631,"close":365,"change":340,"percent_change":716,"volume":938,"transactions":9,"vwap":365},"2026-03-13",32000,{"date":940,"open":536,"high":502,"low":356,"close":536,"change":187,"percent_change":126,"volume":941,"transactions":9,"vwap":536},"2026-03-12",83500,{"date":943,"open":523,"high":944,"low":945,"close":724,"change":427,"percent_change":946,"volume":947,"transactions":9,"vwap":724},"2026-03-11",1.751,1.666,0.59,42800,{"date":949,"open":715,"high":715,"low":501,"close":536,"change":187,"percent_change":126,"volume":671,"transactions":9,"vwap":536},"2026-03-10",{"date":951,"open":379,"high":790,"low":349,"close":724,"change":213,"percent_change":952,"volume":953,"transactions":9,"vwap":724},"2026-03-09",3.01,175100,{"date":955,"open":388,"high":502,"low":397,"close":365,"change":260,"percent_change":956,"volume":957,"transactions":9,"vwap":365},"2026-03-06",-1.78,53700,{"date":959,"open":509,"high":510,"low":379,"close":509,"change":601,"percent_change":960,"volume":961,"transactions":9,"vwap":509},"2026-03-05",1.81,85300,{"date":963,"open":536,"high":502,"low":462,"close":365,"change":340,"percent_change":716,"volume":964,"transactions":9,"vwap":365},"2026-03-04",246900,{"date":966,"open":502,"high":715,"low":967,"close":536,"change":220,"percent_change":968,"volume":969,"transactions":9,"vwap":536},"2026-03-03",1.652,-3.95,134100,{"date":971,"open":388,"high":972,"low":379,"close":973,"change":253,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-02",1.79,1.77,3.51,315100,{"date":977,"open":502,"high":978,"low":509,"close":724,"change":187,"percent_change":126,"volume":862,"transactions":9,"vwap":724},"2026-02-27",1.725,{"date":980,"open":509,"high":537,"low":981,"close":502,"change":268,"percent_change":736,"volume":982,"transactions":9,"vwap":502},"2026-02-26",1.675,72600,{"date":984,"open":523,"high":715,"low":365,"close":536,"change":601,"percent_change":985,"volume":986,"transactions":9,"vwap":536},"2026-02-25",1.8,163100,{"date":988,"open":523,"high":731,"low":349,"close":388,"change":260,"percent_change":989,"volume":990,"transactions":9,"vwap":388},"2026-02-24",-1.76,541900,{"date":992,"open":510,"high":993,"low":396,"close":536,"change":196,"percent_change":196,"volume":994,"transactions":9,"vwap":536},"2026-02-23",1.849,1283400,{"date":996,"open":997,"high":619,"low":998,"close":536,"change":305,"percent_change":999,"volume":1000,"transactions":9,"vwap":536},"2026-02-20",1.82,1.695,-3.41,259600,{"date":1002,"open":1003,"high":619,"low":509,"close":720,"change":187,"percent_change":1004,"volume":1005,"transactions":9,"vwap":720},"2026-02-19",1.83,-0.56,276900,{"date":1007,"open":973,"high":1008,"low":502,"close":973,"change":268,"percent_change":1009,"volume":1010,"transactions":9,"vwap":973},"2026-02-18",1.84,1.14,254600,{"date":1012,"open":537,"high":1013,"low":1014,"close":537,"change":196,"percent_change":196,"volume":1015,"transactions":9,"vwap":537},"2026-02-17",1.845,1.685,547300,{"date":1017,"open":619,"high":619,"low":347,"close":537,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":537},"2026-02-13",-0.42,-19.35,2095700,{"date":1022,"open":602,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-02-12",2.229,1.9,2.17,0.22,11.28,354900,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":606,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-11",2.11,1.86,1.95,-6.7,231300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1040,"change":805,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-02-10",2.24,2.28,2.09,5.03,382600,{"date":1044,"open":1045,"high":1046,"low":1032,"close":1047,"change":71,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-02-09",1.87,2.08,1.99,3.65,142600,{"date":1051,"open":997,"high":1052,"low":997,"close":1053,"change":268,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-02-06",1.98,1.92,1.05,65000,{"date":1057,"open":1058,"high":1059,"low":1032,"close":1024,"change":305,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1024},"2026-02-05",1.93,1.999,-3.06,100600,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":606,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-02-04",2.07,1.89,1.96,-6.67,165000,{"date":1070,"open":1071,"high":1025,"low":1033,"close":1071,"change":427,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-03",2.1,0.48,128000,{"date":1075,"open":1076,"high":1031,"low":1077,"close":1040,"change":283,"percent_change":1033,"volume":1078,"transactions":9,"vwap":1040},"2026-02-02",2.02,1.941,158300,{"date":1080,"open":1064,"high":1081,"low":1082,"close":1083,"change":427,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-30",2.185,1.996,2.05,0.49,285900,{"date":1087,"open":1088,"high":1089,"low":1058,"close":1090,"change":381,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-01-29",2.16,2.175,2.04,-6.85,294400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":253,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-01-28",2.23,2.483,2.12,2.19,2.82,1021300,{"date":1102,"open":1088,"high":1103,"low":1040,"close":1104,"change":260,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-01-27",2.184,2.13,-1.39,152300,{"date":1108,"open":1109,"high":1110,"low":1040,"close":1088,"change":305,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1088},"2026-01-26",2.22,2.232,-2.7,116600,{"date":1114,"open":1115,"high":1116,"low":1097,"close":1109,"change":381,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1109},"2026-01-23",2.34,2.49,-6.33,1102800,{"date":1120,"open":1046,"high":1116,"low":1046,"close":1121,"change":732,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-01-22",2.37,13.94,202800,{"date":1125,"open":1088,"high":1126,"low":1127,"close":1046,"change":220,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1046},"2026-01-21",2.2,1.971,-3.26,300900,{"date":1131,"open":1132,"high":1133,"low":1097,"close":1134,"change":305,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-01-20",2.18,2.241,2.15,-2.71,166500,{"date":1138,"open":1139,"high":1140,"low":1126,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-01-16",2.39,2.529,2.21,-0.18,-7.53,184600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1139,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1139},"2026-01-15",2.83,2.877,2.31,-0.44,-15.55,320900,{"date":1154,"open":1155,"high":25,"low":1156,"close":1147,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-01-14",3.16,2.76,-0.28,-9,260400,{"date":1161,"open":1162,"high":888,"low":1163,"close":888,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":888},"2026-01-13",2.99,2.84,0.23,7.99,433000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":389,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-01-12",2.78,3.06,2.722,2.88,4.35,281400,{"date":1176,"open":1177,"high":1163,"low":1116,"close":1156,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1156},"2026-01-09",2.73,0.44,18.97,766200,{"date":1182,"open":1183,"high":1184,"low":1109,"close":1184,"change":71,"percent_change":888,"volume":1185,"transactions":9,"vwap":1184},"2026-01-08",2.26,2.32,22600,{"date":1187,"open":1038,"high":1188,"low":1097,"close":1189,"change":203,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-01-07",2.3,2.25,6.13,58900,{"date":1193,"open":1194,"high":1195,"low":1071,"close":1097,"change":1157,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1097},"2026-01-06",2.46,2.482,-11.67,160000,{"date":1199,"open":1200,"high":1201,"low":1083,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-01-05",2.14,2.455,2.4,0.17,7.62,389900,{"date":1207,"open":1064,"high":1139,"low":1208,"close":1095,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1095},"2026-01-02",2.01,0.16,7.73,210400,{"date":1213,"open":602,"high":1046,"low":602,"close":1064,"change":203,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1064},"2025-12-31",6.7,37200,{"date":1217,"open":602,"high":1218,"low":602,"close":602,"change":601,"percent_change":350,"volume":1219,"transactions":9,"vwap":602},"2025-12-30",2,48000,{"date":1221,"open":1222,"high":1223,"low":1024,"close":877,"change":332,"percent_change":1224,"volume":1225,"transactions":9,"vwap":877},"2025-12-29",1.97,2.0050001,-4.02,67700,{"date":1227,"open":1083,"high":1104,"low":1222,"close":1047,"change":340,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1047},"2025-12-26",-1.97,60600,{"date":1231,"open":1090,"high":1104,"low":1232,"close":1233,"change":260,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2025-12-24",2.013,2.03,-1.46,21400,{"date":1237,"open":1046,"high":1097,"low":1208,"close":1238,"change":340,"percent_change":661,"volume":1239,"transactions":9,"vwap":1238},"2025-12-23",2.06,34100,{"date":1241,"open":1064,"high":1025,"low":1083,"close":1071,"change":71,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1071},"2025-12-22",3.45,59000,{"date":1245,"open":1246,"high":1040,"low":1247,"close":1233,"change":1209,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1233},"2025-12-19",1.925,1.897,8.56,102400,{"date":1251,"open":1003,"high":1053,"low":1003,"close":1045,"change":283,"percent_change":1098,"volume":1252,"transactions":9,"vwap":1045},"2025-12-18",20000,{"date":1254,"open":1058,"high":1033,"low":1255,"close":1003,"change":20,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1003},"2025-12-17",1.78,-2.66,48700,{"date":1259,"open":1024,"high":602,"low":537,"close":1260,"change":187,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-16",1.88,-0.53,76300,{"date":1264,"open":1218,"high":1076,"low":619,"close":1065,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1065},"2025-12-15",-0.17,-8.25,53400,{"date":1269,"open":1200,"high":1200,"low":1053,"close":1238,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1238},"2025-12-12",-0.1,-4.63,179400,{"date":1274,"open":1090,"high":1202,"low":1275,"close":1088,"change":625,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1088},"2025-12-11",2.021,6.93,897400,{"date":1279,"open":1052,"high":1064,"low":1280,"close":1076,"change":213,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1076},"2025-12-10",1.922,2.54,54400,{"date":1284,"open":1285,"high":1076,"low":1053,"close":1222,"change":253,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1222},"2025-12-09",1.962,3.14,47700,{"date":1289,"open":1066,"high":1218,"low":1024,"close":877,"change":196,"percent_change":196,"volume":1290,"transactions":9,"vwap":877},"2025-12-08",56300,{"date":1292,"open":1233,"high":1293,"low":877,"close":877,"change":1270,"percent_change":1294,"volume":1295,"transactions":9,"vwap":877},"2025-12-05",2.096,-4.98,70800,{"date":1297,"open":537,"high":1088,"low":537,"close":1208,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1208},"2025-12-04",0.295,17.2,202900,{"date":1302,"open":1033,"high":1033,"low":724,"close":731,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":731},"2025-12-03",-0.105,-5.77,234800,{"date":1307,"open":1260,"high":1308,"low":715,"close":997,"change":340,"percent_change":1309,"volume":1310,"transactions":9,"vwap":997},"2025-12-02",1.896,-2.15,365400,{"date":1312,"open":1033,"high":1090,"low":997,"close":1032,"change":1270,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1032},"2025-12-01",-5.1,93200,{"date":1316,"open":1218,"high":1040,"low":1033,"close":1066,"change":427,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1066},"2025-11-28",0.51,62500,{"date":1320,"open":1233,"high":1040,"low":602,"close":1033,"change":1321,"percent_change":276,"volume":1322,"transactions":9,"vwap":1033},"2025-11-26",-0.044,186500,{"date":1324,"open":1083,"high":1097,"low":1066,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-11-25",1.994,-0.086,-4.13,160700,{"date":1330,"open":1097,"high":1331,"low":1332,"close":1046,"change":340,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1046},"2025-11-24",2.234,2.036,-1.89,86900,{"date":1336,"open":1024,"high":1281,"low":1024,"close":1097,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1097},"2025-11-21",0.21,10.99,309500,{"date":1341,"open":1233,"high":1342,"low":877,"close":877,"change":591,"percent_change":1343,"volume":1344,"transactions":9,"vwap":877},"2025-11-20",2.132,-5.45,146100,{"date":1346,"open":1031,"high":1132,"low":1076,"close":1076,"change":591,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1076},"2025-11-19",-5.16,130600,{"date":1350,"open":1031,"high":1095,"low":1031,"close":1104,"change":464,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1104},"2025-11-18",-0.7,101500,{"date":1354,"open":1141,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-11-17",2.285,2.108,2.145,-0.099,-4.41,82200,{"date":1362,"open":1363,"high":1364,"low":1126,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2025-11-14",2.38,2.449,2.244,-0.146,-6.11,229100,{"date":1370,"open":1371,"high":1372,"low":1363,"close":1139,"change":45,"percent_change":1373,"volume":1249,"transactions":9,"vwap":1139},"2025-11-13",2.6,2.65,-8.08,{"date":1375,"open":1169,"high":1169,"low":632,"close":1371,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1371},"2025-11-12",-0.16,-5.8,98000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1156,"change":71,"percent_change":1371,"volume":1384,"transactions":9,"vwap":1156},"2025-11-11",2.69,2.925,2.591,171300,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2025-11-10",2.45,2.74,0.24,9.8,141400,{"date":1393,"open":632,"high":1394,"low":1395,"close":1387,"change":1142,"percent_change":1396,"volume":745,"transactions":9,"vwap":1387},"2025-11-07",2.61,2.333,-6.84,{"date":1398,"open":1177,"high":1399,"low":1400,"close":810,"change":596,"percent_change":1401,"volume":1402,"transactions":9,"vwap":810},"2025-11-06",2.75,2.57,-3.31,42600,{"date":1404,"open":1405,"high":1406,"low":1281,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-11-05",2.56,2.771,2.72,0.15,5.84,44900,{"date":1412,"open":1371,"high":1413,"low":1414,"close":1400,"change":1415,"percent_change":1416,"volume":1287,"transactions":9,"vwap":1400},"2025-11-04",2.688,2.561,-0.13,-4.81,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":340,"percent_change":1234,"volume":1423,"transactions":9,"vwap":1422},"2025-11-03",2.71,2.79,2.58,2.7,126300,{"date":1425,"open":1371,"high":1426,"low":1371,"close":1388,"change":625,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1388},"2025-10-31",2.77,5.38,96400,{"date":1430,"open":1372,"high":1407,"low":1405,"close":1371,"change":121,"percent_change":1359,"volume":1431,"transactions":9,"vwap":1371},"2025-10-30",52700,{"date":1433,"open":1371,"high":1147,"low":1371,"close":1407,"change":1203,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1407},"2025-10-29",6.67,142200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":632,"change":1270,"percent_change":1441,"volume":1442,"transactions":9,"vwap":632},"2025-10-28",2.62,2.656,2.5,-3.77,72300,{"date":1444,"open":1194,"high":1422,"low":1202,"close":1372,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1372},"2025-10-27",0.26,10.88,290900,{"date":1449,"open":1039,"high":1387,"low":1132,"close":1139,"change":1408,"percent_change":1214,"volume":1450,"transactions":9,"vwap":1139},"2025-10-24",277800,{"date":1452,"open":1141,"high":1183,"low":1453,"close":1038,"change":253,"percent_change":1399,"volume":1454,"transactions":9,"vwap":1038},"2025-10-23",2.155,110000,{"date":1456,"open":1188,"high":1457,"low":1031,"close":1132,"change":606,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1132},"2025-10-22",2.35,-6.03,173000,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1184,"change":591,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1184},"2025-10-21",2.41,2.29,-4.53,212200,{"date":1467,"open":1038,"high":1468,"low":1038,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-10-20",2.47,2.43,0.19,8.48,186300,{"date":1474,"open":1031,"high":1189,"low":1475,"close":1038,"change":203,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1038},"2025-10-17",2.085,6.16,201800,{"date":1479,"open":1071,"high":1134,"low":1208,"close":1031,"change":283,"percent_change":1058,"volume":1480,"transactions":9,"vwap":1031},"2025-10-16",244900,{"date":1482,"open":1090,"high":1104,"low":877,"close":1064,"change":389,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1064},"2025-10-15",6.15,639200,{"date":1486,"open":1033,"high":1046,"low":1053,"close":1033,"change":20,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1033},"2025-10-14",-2.5,133000,{"date":1490,"open":1047,"high":1238,"low":1066,"close":1218,"change":1491,"percent_change":1457,"volume":1492,"transactions":9,"vwap":1218},"2025-10-13",0.046,71600,{"date":1494,"open":1097,"high":1495,"low":1496,"close":1497,"change":1366,"percent_change":1498,"volume":1459,"transactions":9,"vwap":1497},"2025-10-10",2.169,1.904,1.954,-6.95,{"date":1500,"open":1038,"high":1501,"low":1046,"close":1071,"change":606,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1071},"2025-10-09",2.27,-6.25,132200,{"date":1505,"open":1064,"high":1149,"low":1064,"close":1038,"change":1337,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1038},"2025-10-08",10.34,223600,{"date":1509,"open":1233,"high":1031,"low":1058,"close":1233,"change":187,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1233},"2025-10-07",-0.49,240200,{"date":1513,"open":1046,"high":1098,"low":1208,"close":1090,"change":187,"percent_change":1510,"volume":1514,"transactions":9,"vwap":1090},"2025-10-06",63200,{"date":1516,"open":1208,"high":1517,"low":1208,"close":1083,"change":71,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1083},"2025-10-03",2.189,3.54,234700,{"date":1521,"open":1218,"high":1522,"low":1052,"close":1052,"change":260,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1052},"2025-10-02",2.084,-1.49,99700,{"date":1526,"open":1208,"high":1527,"low":1052,"close":1208,"change":427,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1208},"2025-10-01",2.065,0.5,100700,{"date":1531,"open":1208,"high":1097,"low":1052,"close":1218,"change":196,"percent_change":196,"volume":1532,"transactions":9,"vwap":1218},"2025-09-30",146300,{"date":1534,"open":1132,"high":1109,"low":1047,"close":1218,"change":1142,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1218},"2025-09-29",-8.26,93900,{"date":1538,"open":1095,"high":1038,"low":1031,"close":1132,"change":340,"percent_change":511,"volume":1539,"transactions":9,"vwap":1132},"2025-09-26",56200,{"date":1541,"open":1031,"high":1109,"low":1076,"close":1109,"change":1542,"percent_change":1543,"volume":947,"transactions":9,"vwap":1109},"2025-09-25",0.106,5.01,{"date":1545,"open":1126,"high":1546,"low":1083,"close":1547,"change":1326,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-09-24",2.312,2.114,-3.91,130500,{"date":1551,"open":1463,"high":1139,"low":1098,"close":1126,"change":20,"percent_change":261,"volume":1552,"transactions":9,"vwap":1126},"2025-09-23",111600,{"date":1554,"open":1208,"high":1457,"low":1066,"close":1189,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1189},"2025-09-22",0.27,13.64,209400,{"date":1559,"open":1064,"high":1141,"low":1058,"close":1052,"change":596,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1052},"2025-09-19",-4.35,249000,{"date":1563,"open":1104,"high":1134,"low":1064,"close":1064,"change":305,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1064},"2025-09-18",-2.82,33100,{"date":1567,"open":1200,"high":1025,"low":1238,"close":1104,"change":601,"percent_change":195,"volume":1568,"transactions":9,"vwap":1104},"2025-09-17",64900,{"date":1570,"open":1097,"high":1134,"low":1046,"close":1071,"change":427,"percent_change":1072,"volume":1571,"transactions":9,"vwap":1071},"2025-09-16",20900,{"date":1573,"open":1098,"high":1141,"low":1064,"close":1040,"change":305,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1040},"2025-09-15",-2.79,55600,{"date":1577,"open":1126,"high":1578,"low":1097,"close":1134,"change":145,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1134},"2025-09-12",2.394,-0.92,41200,{"date":1582,"open":1132,"high":1457,"low":1031,"close":1025,"change":187,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1025},"2025-09-11",-0.46,79700,{"date":1586,"open":1088,"high":1095,"low":1088,"close":1132,"change":145,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1132},"2025-09-10",-0.91,13300,{"date":1590,"open":1141,"high":1095,"low":1134,"close":1126,"change":187,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1126},"2025-09-09",-0.45,43000,{"date":1594,"open":1183,"high":1188,"low":1126,"close":1141,"change":20,"percent_change":276,"volume":1595,"transactions":9,"vwap":1141},"2025-09-08",18400,{"date":1597,"open":1189,"high":1039,"low":1141,"close":1183,"change":427,"percent_change":1178,"volume":1598,"transactions":9,"vwap":1183},"2025-09-05",50200,{"date":1600,"open":1463,"high":1463,"low":1132,"close":1189,"change":145,"percent_change":1601,"volume":1565,"transactions":9,"vwap":1189},"2025-09-04",-0.88,{"date":1603,"open":1039,"high":1188,"low":1088,"close":1501,"change":20,"percent_change":1604,"volume":935,"transactions":9,"vwap":1501},"2025-09-03",-2.16,{"date":1606,"open":1607,"high":1121,"low":1501,"close":1184,"change":260,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1184},"2025-09-02",2.33,-1.28,55900,{"date":1611,"open":1501,"high":1194,"low":1238,"close":1457,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1457},"2025-08-29",0.075,3.3,152500,{"date":1616,"open":1501,"high":1617,"low":1038,"close":1618,"change":1619,"percent_change":428,"volume":1620,"transactions":9,"vwap":1618},"2025-08-28",2.349,2.275,0.015,44300,{"date":1622,"open":1623,"high":1624,"low":1038,"close":1183,"change":1415,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1183},"2025-08-27",2.36,2.48,-5.44,118900,{"date":1628,"open":1468,"high":1629,"low":1607,"close":1139,"change":340,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1139},"2025-08-26",2.542,-1.65,46100,{"date":1633,"open":1371,"high":1371,"low":1457,"close":1469,"change":253,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1469},"2025-08-25",2.53,110600,{"date":1637,"open":1623,"high":1202,"low":1183,"close":1121,"change":283,"percent_change":502,"volume":1638,"transactions":9,"vwap":1121},"2025-08-22",61600,{"date":1640,"open":1641,"high":1641,"low":1149,"close":1607,"change":1415,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1607},"2025-08-21",2.44,-5.28,30400,{"date":1645,"open":1149,"high":1646,"low":1647,"close":1194,"change":1203,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1194},"2025-08-20",2.51,2.286,7.42,116000,{"date":1651,"open":1607,"high":1641,"low":1126,"close":1463,"change":121,"percent_change":1294,"volume":1652,"transactions":9,"vwap":1463},"2025-08-19",233900,{"date":1654,"open":1394,"high":1394,"low":1188,"close":1462,"change":157,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1462},"2025-08-18",-9.06,224800,{"date":1658,"open":1659,"high":1660,"low":1440,"close":1372,"change":427,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1372},"2025-08-15",2.8,2.92,0.38,714300,{"date":1664,"open":1419,"high":1659,"low":1438,"close":1665,"change":260,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-08-14",2.64,-1.12,80600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-08-13",2.93,2.98,2.577,2.67,-0.293,-9.89,196000,{"date":1678,"open":1679,"high":1680,"low":1670,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-08-12",3.09,3.119,2.963,-0.157,-5.03,66500,{"date":1686,"open":1687,"high":1688,"low":1170,"close":1689,"change":381,"percent_change":1690,"volume":666,"transactions":9,"vwap":1689},"2025-08-11",3.25,3.33,3.12,-4.59,{"date":1692,"open":858,"high":177,"low":1693,"close":858,"change":366,"percent_change":1694,"volume":1695,"transactions":9,"vwap":858},"2025-08-08",3.19,3.48,99000,{"date":1697,"open":1698,"high":1699,"low":888,"close":1155,"change":479,"percent_change":1371,"volume":1700,"transactions":9,"vwap":1155},"2025-08-07",3.17,3.31,59700,{"date":1702,"open":1703,"high":1693,"low":1704,"close":1705,"change":596,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-08-06",3.1,3.016,3.08,-2.84,40000,{"date":1709,"open":1703,"high":25,"low":1399,"close":1698,"change":213,"percent_change":462,"volume":1710,"transactions":9,"vwap":1698},"2025-08-05",178000,{"date":1712,"open":25,"high":1688,"low":952,"close":1689,"change":268,"percent_change":653,"volume":1713,"transactions":9,"vwap":1689},"2025-08-04",491300,{"date":1715,"open":1716,"high":1717,"low":1399,"close":1703,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1703},"2025-08-01",2.9,3.15,0.4,14.81,802800,{"date":1722,"open":1624,"high":1399,"low":1194,"close":1422,"change":1470,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1422},"2025-07-31",7.57,171500,{"date":1726,"open":1727,"high":1728,"low":1624,"close":1646,"change":1729,"percent_change":465,"volume":704,"transactions":9,"vwap":1646},"2025-07-30",2.52,2.628,-0.025,{"date":1731,"open":1732,"high":1732,"low":1440,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-07-29",2.743,2.535,-0.195,-7.14,95500,{"date":1738,"open":1426,"high":1426,"low":1372,"close":1177,"change":145,"percent_change":230,"volume":1739,"transactions":9,"vwap":1177},"2025-07-28",18100,{"date":1741,"open":1426,"high":1742,"low":1422,"close":1399,"change":187,"percent_change":1743,"volume":588,"transactions":9,"vwap":1399},"2025-07-25",2.782,-0.36,{"date":1745,"open":1156,"high":1746,"low":1388,"close":1156,"change":260,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1156},"2025-07-24",2.798,-1.08,38700,{"date":1750,"open":1751,"high":1751,"low":1673,"close":1420,"change":283,"percent_change":16,"volume":1752,"transactions":9,"vwap":1420},"2025-07-23",2.85,60900,{"date":1754,"open":1420,"high":1755,"low":1419,"close":1399,"change":220,"percent_change":767,"volume":1598,"transactions":9,"vwap":1399},"2025-07-22",2.848,{"date":1757,"open":1758,"high":1671,"low":1673,"close":1099,"change":1265,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1099},"2025-07-21",2.95,-5.69,103600,{"date":1762,"open":1407,"high":1170,"low":1407,"close":1162,"change":549,"percent_change":1703,"volume":1763,"transactions":9,"vwap":1162},"2025-07-18",308300,{"date":1765,"open":1172,"high":1758,"low":1372,"close":1716,"change":305,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1716},"2025-07-17",-2.03,289400,{"date":1769,"open":1770,"high":1703,"low":1194,"close":1771,"change":1337,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-16",3.02,2.96,7.64,1213800,{"date":1775,"open":1281,"high":1420,"low":1727,"close":1399,"change":1203,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1399},"2025-07-15",6.59,35000,{"date":1779,"open":1399,"high":1780,"low":1387,"close":1421,"change":1781,"percent_change":1782,"volume":1492,"transactions":9,"vwap":1421},"2025-07-14",2.81,-0.23,-8.19,{"date":1784,"open":1758,"high":1771,"low":1381,"close":1780,"change":20,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1780},"2025-07-11",-1.75,81900,{"date":1788,"open":1162,"high":1789,"low":1099,"close":1790,"change":305,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-07-10",3,2.86,-2.05,38900,{"date":1794,"open":1716,"high":1703,"low":1795,"close":1660,"change":601,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1660},"2025-07-09",2.89,1.04,181700,{"date":1799,"open":1780,"high":1795,"low":1780,"close":1795,"change":71,"percent_change":1624,"volume":1800,"transactions":9,"vwap":1795},"2025-07-08",20100,{"date":1802,"open":1172,"high":1660,"low":1169,"close":1099,"change":283,"percent_change":282,"volume":1803,"transactions":9,"vwap":1099},"2025-07-07",82700,{"date":1805,"open":1716,"high":1716,"low":1381,"close":1169,"change":1415,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1169},"2025-07-03",-4.47,81400,{"date":1809,"open":1810,"high":1660,"low":1438,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-07-02",2.66,2.91,0.3,11.49,71900,{"date":1816,"open":1727,"high":1810,"low":1468,"close":1394,"change":283,"percent_change":338,"volume":1817,"transactions":9,"vwap":1394},"2025-07-01",47600,{"date":1819,"open":1116,"high":1400,"low":1469,"close":1400,"change":389,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1400},"2025-06-30",4.9,54300,{"date":1823,"open":1462,"high":1194,"low":1462,"close":1387,"change":1824,"percent_change":111,"volume":1825,"transactions":9,"vwap":1387},"2025-06-27",0.025,40500,{"date":1827,"open":1116,"high":1116,"low":1121,"close":1828,"change":487,"percent_change":778,"volume":1829,"transactions":9,"vwap":1828},"2025-06-26",2.425,50000,{"date":1831,"open":1457,"high":1624,"low":1832,"close":1468,"change":1203,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1468},"2025-06-25",2.299,7.39,66100,{"date":1836,"open":1132,"high":1617,"low":1132,"close":1188,"change":366,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1188},"2025-06-24",5.02,38000,{"date":1840,"open":1501,"high":1121,"low":1083,"close":1098,"change":1142,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1098},"2025-06-23",-7.59,185400,{"date":1844,"open":1194,"high":1405,"low":1189,"close":1121,"change":389,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1121},"2025-06-20",5.33,812200,{"date":1848,"open":1134,"high":1641,"low":1097,"close":1189,"change":283,"percent_change":960,"volume":1849,"transactions":9,"vwap":1189},"2025-06-18",90000,{"date":1851,"open":1400,"high":1852,"low":1853,"close":1141,"change":150,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1141},"2025-06-17",2.634,2.133,-13.67,202400,{"date":1857,"open":1703,"high":888,"low":1440,"close":1405,"change":1591,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1405},"2025-06-16",-14.95,316700,{"date":1861,"open":1469,"high":1770,"low":1121,"close":952,"change":1072,"percent_change":1179,"volume":1862,"transactions":9,"vwap":952},"2025-06-13",264300,{"date":1864,"open":1387,"high":1421,"low":1607,"close":1634,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1634},"2025-06-12",0.2,8.58,501200,{"date":1869,"open":1095,"high":1852,"low":1090,"close":1607,"change":1445,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1607},"2025-06-11",12.56,1246000,{"date":1873,"open":1104,"high":1104,"low":1238,"close":1064,"change":260,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1064},"2025-06-10",-1.43,77200,{"date":1877,"open":619,"high":1031,"low":619,"close":1071,"change":1865,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1071},"2025-06-09",10.53,129600,{"date":1881,"open":1255,"high":1024,"low":1255,"close":1024,"change":283,"percent_change":1134,"volume":1402,"transactions":9,"vwap":1024},"2025-06-06",{"date":1883,"open":1222,"high":1222,"low":1008,"close":1032,"change":145,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1032},"2025-06-05",-1.06,23400,{"date":1887,"open":1033,"high":1066,"low":1045,"close":1260,"change":427,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1260},"2025-06-04",0.53,45400,{"date":1891,"open":724,"high":1052,"low":724,"close":1045,"change":389,"percent_change":1892,"volume":851,"transactions":9,"vwap":1045},"2025-06-03",6.86,{"date":1894,"open":1032,"high":1032,"low":388,"close":537,"change":1270,"percent_change":1895,"volume":1896,"transactions":9,"vwap":537},"2025-06-02",-5.41,89400,{"date":1898,"open":1260,"high":1065,"low":985,"close":619,"change":145,"percent_change":1899,"volume":1900,"transactions":9,"vwap":619},"2025-05-30",-1.07,16400,{"date":1902,"open":1024,"high":1024,"low":1903,"close":1045,"change":268,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1045},"2025-05-29",1.835,1.08,29700,{"date":1907,"open":960,"high":1024,"low":536,"close":619,"change":805,"percent_change":1908,"volume":1909,"transactions":9,"vwap":619},"2025-05-28",5.71,33900,{"date":1911,"open":1058,"high":1033,"low":502,"close":537,"change":1270,"percent_change":1895,"volume":1912,"transactions":9,"vwap":537},"2025-05-27",43500,{"date":1914,"open":1024,"high":1033,"low":365,"close":619,"change":427,"percent_change":1915,"volume":1916,"transactions":9,"vwap":619},"2025-05-23",0.54,2459200,{"date":1918,"open":356,"high":1024,"low":356,"close":1008,"change":1470,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1008},"2025-05-22",11.52,136300,{"date":1922,"open":1032,"high":1052,"low":356,"close":379,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":379},"2025-05-21",-0.2,-10.81,81700,{"date":1927,"open":338,"high":619,"low":396,"close":619,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":619},"2025-05-20",0.253,15.84,101800,{"date":1932,"open":269,"high":462,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-05-19",1.448,1.597,0.117,7.91,40800,{"date":1939,"open":245,"high":1940,"low":1941,"close":17,"change":549,"percent_change":1942,"volume":1900,"transactions":9,"vwap":17},"2025-05-16",1.487,1.375,6.47,{"date":1944,"open":237,"high":237,"low":18,"close":237,"change":213,"percent_change":1945,"volume":1946,"transactions":9,"vwap":237},"2025-05-15",3.73,6500,{"date":1948,"open":15,"high":195,"low":212,"close":212,"change":596,"percent_change":1949,"volume":700,"transactions":9,"vwap":212},"2025-05-14",-6.29,{"date":1951,"open":282,"high":282,"low":228,"close":195,"change":213,"percent_change":587,"volume":1900,"transactions":9,"vwap":195},"2025-05-13",{"date":1953,"open":298,"high":1954,"low":246,"close":247,"change":220,"percent_change":1955,"volume":1956,"transactions":9,"vwap":247},"2025-05-12",1.497,-4.83,27300,{"date":1958,"open":16,"high":1959,"low":298,"close":16,"change":260,"percent_change":1766,"volume":1960,"transactions":9,"vwap":16},"2025-05-09",1.507,5800,{"date":1962,"open":349,"high":349,"low":312,"close":17,"change":1963,"percent_change":1964,"volume":1739,"transactions":9,"vwap":17},"2025-05-08",0.011,0.75,{"date":1966,"open":194,"high":349,"low":195,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-05-07",1.469,-0.021,-1.41,391800,{"date":1972,"open":194,"high":463,"low":194,"close":186,"change":1619,"percent_change":1973,"volume":1974,"transactions":9,"vwap":186},"2025-05-06",1.02,16900,{"date":1976,"open":202,"high":269,"low":202,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-05-05",1.475,0.112,8.22,424800,{"date":1982,"open":462,"high":462,"low":238,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-02",1.363,-0.202,-12.91,56800,{"date":1988,"open":379,"high":379,"low":373,"close":876,"change":145,"percent_change":670,"volume":1989,"transactions":9,"vwap":876},"2025-05-01",296900,{"date":1991,"open":462,"high":379,"low":1992,"close":1993,"change":196,"percent_change":196,"volume":1994,"transactions":9,"vwap":1993},"2025-04-30",1.567,1.585,39600,{"date":1996,"open":338,"high":356,"low":1997,"close":1993,"change":1998,"percent_change":1183,"volume":1999,"transactions":9,"vwap":1993},"2025-04-29",1.545,0.035,23100,{"date":2001,"open":373,"high":2002,"low":2003,"close":347,"change":283,"percent_change":1372,"volume":2004,"transactions":9,"vwap":347},"2025-04-28",1.649,1.501,28600,{"date":181,"open":2006,"high":2007,"low":269,"close":373,"change":2008,"percent_change":838,"volume":2009,"transactions":9,"vwap":373},1.549,1.579,-0.039,24600]