[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGEN":3,"homepage-market-summary":30,"stock-historical-OGEN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OGEN","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oragenics Inc.","NYSE American",null,"PHARMACEUTICAL PREPARATIONS","Oragenics Inc is a development-stage biopharmaceutical company dedicated to the research and development of nasal delivery pharmaceutical therapies targeting neurological conditions and infectious diseases. The Company is currently focused on advancing the development and commercialization of its product candidate, ONP-002. ONP-002 is a fully synthetic, non-naturally occurring neurosteroid that is lipophilic and is designed to cross the blood-brain barrier, with the goal of reducing swelling, oxidative stress, and inflammation while restoring proper blood flow through gene amplification. The Company's primary focus is on the development and commercialization of ONP-002 for the treatment of mild traumatic brain injury (mTBI), or concussion.","3","Lakewood Ranch, FL",false,{"close":16,"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},0.4999,0.5,0.4895,0.485,0.0149,3.07,11465.7,145,0.4971,1.45,0.4605,178211.60737394445,4,5690,{"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14,"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":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"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":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"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":16,"start_date":181,"end_date":5},9.6,248557,90723162.058234,-91.67,"2025-04-25",[183,184,194,204,213,222,232,241,250,260,268,278,288,298,307,315,323,334,344,352,363,372,381,389,398,408,416,425,436,447,455,464,474,483,492,501,510,520,528,536,547,555,563,570,579,588,596,604,611,620,628,638,646,655,664,671,679,687,693,698,703,707,712,717,721,726,730,734,738,743,746,749,752,755,758,761,765,770,774,778,781,784,788,792,795,798,801,805,808,811,815,819,822,826,829,831,834,838,841,844,847,850,853,857,862,865,869,873,877,880,883,886,889,893,897,901,905,912,919,925,930,933,937,941,946,949,953,957,960,964,969,972,977,983,987,991,995,999,1005,1009,1014,1020,1025,1031,1037,1044,1051,1058,1062,1068,1073,1079,1082,1085,1089,1094,1098,1102,1106,1109,1112,1116,1119,1123,1127,1131,1135,1139,1143,1147,1151,1156,1158,1163,1167,1171,1174,1178,1182,1186,1190,1194,1198,1202,1207,1211,1213,1217,1221,1225,1228,1231,1235,1238,1242,1246,1250,1254,1257,1261,1264,1266,1270,1273,1277,1281,1285,1289,1293,1298,1302,1305,1308,1312,1315,1319,1323,1326,1330,1334,1339,1345,1350,1355,1358,1363,1368,1372,1375,1378,1381,1384,1389,1394,1397,1402,1406,1413,1418,1422,1427,1432,1437,1442,1447,1449,1454,1458,1461,1466,1470,1474,1478,1482,1486,1490,1496,1499,1503,1507,1510,1514,1518,1523,1527,1531,1534,1538,1542,1546,1549,1552,1555,1559,1564,1568,1571,1575,1579,1582,1585,1587,1590,1593,1596,1599,1603,1607,1611,1615,1619,1622,1626,1631,1633,1636,1640,1644,1647,1651,1656,1660,1664,1668,1672,1675,1678,1682,1686,1690,1694,1698,1702,1707,1711,1716,1720,1725,1730,1735,1741,1747,1755,1759,1766,1770,1777,1782,1790,1796,1802,1811,1819,1828,1837,1843,1850,1857,1862,1868,1875,1881,1884,1889,1894,1897,1900,1904,1907,1910,1914,1917,1921,1927,1930,1934,1937,1940,1943,1948,1951,1954,1957,1960,1963],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",0.4858,0.4874,0.4751,-0.0011,-0.23,12301.079195,152,0.4833,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",0.478,0.5049,0.4861,-0.0015,-0.31,42469.580102,521,0.4957,{"date":205,"open":206,"high":17,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",0.48,0.48755,0.0076,1.58,15429.166666,203,0.4864,{"date":214,"open":215,"high":216,"low":206,"close":206,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",0.4892,0.5189,-0.0118,-2.4,32440,118,0.494,{"date":223,"open":224,"high":17,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",0.4797,0.468,0.4918,0.0118,2.46,14371,158,0.4902,{"date":233,"open":234,"high":235,"low":26,"close":206,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",0.49,0.4901,0.0084,1.78,42635,227,0.4857,{"date":242,"open":243,"high":243,"low":26,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",0.509,0.4716,-0.0162,-3.32,33312.94987,195,0.4753,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",0.52,0.4826,0.4878,-0.0152,-3.02,13348,138,0.4899,{"date":261,"open":234,"high":262,"low":234,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",0.503,0.017,3.5,17417.224489,125,0.4923,{"date":269,"open":252,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",0.53,0.4851,0.486,-0.034,-6.54,41070.84,215,0.4985,{"date":279,"open":280,"high":281,"low":282,"close":252,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",0.5198,0.525049,0.496523,0.001,0.19,25261.230769,183,0.5148,{"date":289,"open":290,"high":291,"low":249,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",0.4825,0.5199,0.519,0.0423,8.87,37852.520833,415,0.4919,{"date":299,"open":300,"high":252,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",0.4962,0.4767,-0.0423,-8.15,43015,182,0.498,{"date":308,"open":309,"high":310,"low":231,"close":292,"change":311,"percent_change":312,"volume":313,"transactions":305,"vwap":314},"2026-09-17",0.495,0.5229,0.019,3.8,48946,0.5138,{"date":316,"open":17,"high":317,"low":206,"close":17,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",0.51634,0.0124,2.54,54726,222,0.493,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",0.487,0.4988,0.4756,0.4876,-0.0114,-2.28,25223.084252,174,0.4909,{"date":335,"open":336,"high":337,"low":338,"close":337,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",0.484,0.499,0.4775,0.021,4.39,23443.3847,199,0.4871,{"date":345,"open":262,"high":346,"low":196,"close":196,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",0.5036,-0.0253,-5.03,67020,470,0.4906,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",0.5051,0.5053,0.5025,0.5033,-0.0117,-2.27,9235.3847,153,0.5041,{"date":364,"open":252,"high":252,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",0.5052,0.515,-0.0073,-1.4,5353.3847,129,0.5131,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",0.51,0.5223,0.0123,2.41,12633.3847,208,0.5169,{"date":382,"open":383,"high":252,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",0.4992,0.0115,2.31,8732,161,0.5114,{"date":390,"open":391,"high":392,"low":393,"close":277,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":262},"2026-09-03",0.5061,0.5234,0.496,-0.0076,-1.5,22885,169,{"date":399,"open":400,"high":401,"low":402,"close":391,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",0.508,0.532899,0.4973,0.0071,1.42,25335.542,242,0.5079,{"date":409,"open":393,"high":216,"low":410,"close":337,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",0.4958,-0.0108,-2.12,16253.333333,171,0.5027,{"date":417,"open":366,"high":418,"low":235,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",0.5268,0.5098,-0.0144,-2.75,101210,308,0.5106,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",0.5289,0.533001,0.523,0.5242,-0.0078,-1.47,74774,278,0.5431,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",0.528,0.54,0.5124,0.532,0.002,0.38,29842.3847,133,0.5204,{"date":448,"open":439,"high":439,"low":449,"close":270,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",0.5202,0.0099,1.9,7243,170,0.5306,{"date":456,"open":457,"high":438,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",0.505,0.5201,0.0006,0.12,12965,135,0.5206,{"date":465,"open":252,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",0.5298,0.511,0.5195,-0.0055,-1.05,30529,157,0.5173,{"date":475,"open":476,"high":477,"low":252,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":454},"2026-08-21",0.5312,0.5449,0.525,-0.015,-2.78,56506,281,{"date":484,"open":485,"high":486,"low":487,"close":439,"change":488,"percent_change":489,"volume":490,"transactions":462,"vwap":491},"2026-08-20",0.546,0.551,0.5302,0.0098,1.85,15943,0.537,{"date":493,"open":494,"high":495,"low":487,"close":487,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",0.5499,0.555,-0.0158,-2.89,10973.82,173,0.5452,{"date":502,"open":503,"high":504,"low":476,"close":485,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",0.536,0.5554,0.011,2.06,40261,204,0.5434,{"date":511,"open":439,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",0.5699,0.531,0.535,0.0021,0.39,193586,699,0.5506,{"date":521,"open":522,"high":522,"low":487,"close":523,"change":524,"percent_change":270,"volume":525,"transactions":526,"vwap":527},"2026-08-14",0.539,0.5329,0.0028,6801,115,0.5352,{"date":529,"open":438,"high":491,"low":438,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",0.5301,-0.0062,-1.16,4702.015524,81,0.5351,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",0.524,0.55,0.5226,0.5363,-0.0126,-2.3,13494.537964,175,0.5396,{"date":548,"open":458,"high":549,"low":424,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":540},"2026-08-11",0.549,0.5489,0.0009,0.16,31024.046273,191,{"date":556,"open":539,"high":557,"low":362,"close":558,"change":559,"percent_change":150,"volume":560,"transactions":561,"vwap":562},"2026-08-10",0.5721,0.548,-0.0019,29899.272727,332,0.5333,{"date":564,"open":539,"high":486,"low":565,"close":494,"change":566,"percent_change":567,"volume":568,"transactions":305,"vwap":569},"2026-08-07",0.5377,0.0064,1.18,13932.690657,0.5472,{"date":571,"open":439,"high":539,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",0.5385,0.543549,0.0035,0.65,8208,139,0.5471,{"date":580,"open":581,"high":582,"low":270,"close":439,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.541,0.5603,-0.01,-1.82,12528,263,0.5422,{"date":589,"open":252,"high":590,"low":221,"close":539,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",0.56,0.0207,3.91,23202.82,435,0.5336,{"date":597,"open":17,"high":598,"low":17,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",0.5293,0.0293,5.86,40979.82,442,0.5211,{"date":605,"open":457,"high":606,"low":259,"close":17,"change":488,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.512,2,41493,226,0.4994,{"date":612,"open":613,"high":613,"low":614,"close":231,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.5028,0.4801,-0.0065,-1.31,15739,185,0.4927,{"date":621,"open":17,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":526,"vwap":627},"2026-07-29",0.506,0.4967,-0.0003,-0.06,8372,0.4995,{"date":629,"open":270,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",0.5317,0.4942,0.497,-0.004,-0.8,26045,172,0.5011,{"date":639,"open":252,"high":640,"low":641,"close":641,"change":583,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",0.5319,0.501,-1.96,16018.82,163,0.5135,{"date":647,"open":648,"high":649,"low":374,"close":467,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",0.5152,0.544,0.0059,1.17,12867,134,0.5149,{"date":656,"open":657,"high":658,"low":354,"close":354,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",0.557,0.5887,-0.0249,-4.7,15500,272,0.5272,{"date":665,"open":17,"high":666,"low":309,"close":270,"change":583,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",0.54809,-1.85,62270.04008,254,0.5112,{"date":672,"open":673,"high":674,"low":673,"close":439,"change":189,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",0.5275,0.545676,-0.2,35384,243,0.5354,{"date":680,"open":681,"high":681,"low":439,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":618,"vwap":686},"2026-07-20",0.559,0.5411,-0.0089,-1.62,9455,0.5485,{"date":688,"open":590,"high":590,"low":689,"close":690,"change":583,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-17",0.54000002,0.55000001,-1.79,29900,{"date":694,"open":695,"high":695,"low":590,"close":590,"change":696,"percent_change":696,"volume":697,"transactions":9,"vwap":590},"2026-07-16",0.57999998,0,25200,{"date":699,"open":700,"high":700,"low":590,"close":590,"change":583,"percent_change":701,"volume":702,"transactions":9,"vwap":590},"2026-07-15",0.60000002,-1.75,20100,{"date":704,"open":695,"high":700,"low":690,"close":705,"change":696,"percent_change":696,"volume":706,"transactions":9,"vwap":705},"2026-07-14",0.56999999,20300,{"date":708,"open":709,"high":709,"low":705,"close":705,"change":145,"percent_change":710,"volume":711,"transactions":9,"vwap":705},"2026-07-13",0.58999997,-3.39,11600,{"date":713,"open":695,"high":700,"low":695,"close":709,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":709},"2026-07-10",0.01,1.72,11300,{"date":718,"open":705,"high":709,"low":705,"close":695,"change":583,"percent_change":719,"volume":720,"transactions":9,"vwap":695},"2026-07-09",-1.69,15700,{"date":722,"open":695,"high":709,"low":705,"close":709,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":709},"2026-07-08",0.02,3.51,18800,{"date":727,"open":709,"high":709,"low":705,"close":705,"change":583,"percent_change":728,"volume":729,"transactions":9,"vwap":705},"2026-07-07",-1.72,35000,{"date":731,"open":709,"high":732,"low":705,"close":695,"change":583,"percent_change":719,"volume":733,"transactions":9,"vwap":695},"2026-07-06",0.61000001,34100,{"date":735,"open":732,"high":732,"low":690,"close":709,"change":145,"percent_change":736,"volume":737,"transactions":9,"vwap":709},"2026-07-02",-3.28,35400,{"date":739,"open":695,"high":732,"low":695,"close":732,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":732},"2026-07-01",0.03,5.17,70500,{"date":744,"open":700,"high":700,"low":695,"close":695,"change":583,"percent_change":719,"volume":745,"transactions":9,"vwap":695},"2026-06-30",48500,{"date":747,"open":709,"high":709,"low":695,"close":709,"change":696,"percent_change":696,"volume":748,"transactions":9,"vwap":709},"2026-06-29",44800,{"date":750,"open":705,"high":709,"low":690,"close":709,"change":723,"percent_change":724,"volume":751,"transactions":9,"vwap":709},"2026-06-26",39400,{"date":753,"open":695,"high":709,"low":705,"close":705,"change":145,"percent_change":710,"volume":754,"transactions":9,"vwap":705},"2026-06-25",29600,{"date":756,"open":700,"high":700,"low":709,"close":709,"change":696,"percent_change":696,"volume":757,"transactions":9,"vwap":709},"2026-06-24",31200,{"date":759,"open":709,"high":700,"low":705,"close":709,"change":714,"percent_change":715,"volume":760,"transactions":9,"vwap":709},"2026-06-23",24100,{"date":762,"open":705,"high":732,"low":590,"close":695,"change":740,"percent_change":763,"volume":764,"transactions":9,"vwap":695},"2026-06-22",5.45,70900,{"date":766,"open":767,"high":767,"low":690,"close":690,"change":625,"percent_change":768,"volume":769,"transactions":9,"vwap":690},"2026-06-18",0.62,-9.84,94000,{"date":771,"open":700,"high":772,"low":700,"close":732,"change":696,"percent_change":696,"volume":773,"transactions":9,"vwap":732},"2026-06-17",0.63,26400,{"date":775,"open":709,"high":767,"low":709,"close":732,"change":583,"percent_change":776,"volume":777,"transactions":9,"vwap":732},"2026-06-16",-1.61,50800,{"date":779,"open":767,"high":772,"low":767,"close":767,"change":696,"percent_change":696,"volume":780,"transactions":9,"vwap":767},"2026-06-15",49500,{"date":782,"open":700,"high":767,"low":700,"close":767,"change":696,"percent_change":696,"volume":783,"transactions":9,"vwap":767},"2026-06-12",28100,{"date":785,"open":709,"high":767,"low":709,"close":767,"change":740,"percent_change":786,"volume":787,"transactions":9,"vwap":767},"2026-06-11",5.08,50100,{"date":789,"open":700,"high":700,"low":695,"close":709,"change":583,"percent_change":790,"volume":791,"transactions":9,"vwap":709},"2026-06-10",-1.67,44100,{"date":793,"open":709,"high":700,"low":695,"close":700,"change":696,"percent_change":696,"volume":794,"transactions":9,"vwap":700},"2026-06-09",24700,{"date":796,"open":732,"high":732,"low":695,"close":700,"change":714,"percent_change":797,"volume":794,"transactions":9,"vwap":700},"2026-06-08",1.69,{"date":799,"open":772,"high":772,"low":709,"close":709,"change":583,"percent_change":790,"volume":800,"transactions":9,"vwap":709},"2026-06-05",27000,{"date":802,"open":695,"high":767,"low":695,"close":700,"change":583,"percent_change":803,"volume":804,"transactions":9,"vwap":700},"2026-06-04",-1.64,29000,{"date":806,"open":700,"high":767,"low":695,"close":732,"change":696,"percent_change":696,"volume":807,"transactions":9,"vwap":732},"2026-06-03",43700,{"date":809,"open":732,"high":772,"low":700,"close":732,"change":696,"percent_change":696,"volume":810,"transactions":9,"vwap":732},"2026-06-02",70300,{"date":812,"open":732,"high":813,"low":700,"close":732,"change":696,"percent_change":696,"volume":814,"transactions":9,"vwap":732},"2026-06-01",0.63999999,244400,{"date":816,"open":732,"high":732,"low":695,"close":732,"change":714,"percent_change":817,"volume":818,"transactions":9,"vwap":732},"2026-05-29",1.67,26200,{"date":820,"open":695,"high":732,"low":695,"close":700,"change":714,"percent_change":797,"volume":821,"transactions":9,"vwap":700},"2026-05-28",75300,{"date":823,"open":824,"high":824,"low":695,"close":709,"change":696,"percent_change":696,"volume":825,"transactions":9,"vwap":709},"2026-05-27",0.64999998,35100,{"date":827,"open":700,"high":700,"low":695,"close":709,"change":583,"percent_change":790,"volume":828,"transactions":9,"vwap":709},"2026-05-26",41600,{"date":830,"open":709,"high":732,"low":709,"close":700,"change":714,"percent_change":797,"volume":737,"transactions":9,"vwap":700},"2026-05-22",{"date":832,"open":695,"high":700,"low":705,"close":709,"change":714,"percent_change":715,"volume":833,"transactions":9,"vwap":709},"2026-05-21",48400,{"date":835,"open":705,"high":700,"low":590,"close":695,"change":714,"percent_change":836,"volume":837,"transactions":9,"vwap":695},"2026-05-20",1.75,43800,{"date":839,"open":709,"high":709,"low":705,"close":705,"change":696,"percent_change":696,"volume":840,"transactions":9,"vwap":705},"2026-05-19",14300,{"date":842,"open":709,"high":767,"low":705,"close":705,"change":145,"percent_change":710,"volume":843,"transactions":9,"vwap":705},"2026-05-18",58000,{"date":845,"open":695,"high":767,"low":590,"close":709,"change":723,"percent_change":724,"volume":846,"transactions":9,"vwap":709},"2026-05-15",52100,{"date":848,"open":590,"high":700,"low":590,"close":705,"change":696,"percent_change":696,"volume":849,"transactions":9,"vwap":705},"2026-05-14",85800,{"date":851,"open":705,"high":695,"low":690,"close":705,"change":145,"percent_change":710,"volume":852,"transactions":9,"vwap":705},"2026-05-13",70400,{"date":854,"open":590,"high":772,"low":590,"close":709,"change":740,"percent_change":855,"volume":856,"transactions":9,"vwap":709},"2026-05-12",5.36,65100,{"date":858,"open":709,"high":700,"low":590,"close":590,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":590},"2026-05-11",-0.04,-6.67,98500,{"date":863,"open":767,"high":772,"low":709,"close":700,"change":583,"percent_change":803,"volume":864,"transactions":9,"vwap":700},"2026-05-08",62800,{"date":866,"open":772,"high":867,"low":732,"close":732,"change":583,"percent_change":776,"volume":868,"transactions":9,"vwap":732},"2026-05-07",0.66000003,56600,{"date":870,"open":824,"high":824,"low":767,"close":767,"change":145,"percent_change":871,"volume":872,"transactions":9,"vwap":767},"2026-05-06",-3.13,26800,{"date":874,"open":767,"high":824,"low":732,"close":813,"change":723,"percent_change":875,"volume":876,"transactions":9,"vwap":813},"2026-05-05",3.23,40500,{"date":878,"open":772,"high":772,"low":700,"close":767,"change":696,"percent_change":696,"volume":879,"transactions":9,"vwap":767},"2026-05-04",20800,{"date":881,"open":700,"high":772,"low":700,"close":767,"change":740,"percent_change":786,"volume":882,"transactions":9,"vwap":767},"2026-05-01",32800,{"date":884,"open":700,"high":700,"low":705,"close":709,"change":583,"percent_change":790,"volume":885,"transactions":9,"vwap":709},"2026-04-30",87900,{"date":887,"open":772,"high":813,"low":700,"close":700,"change":583,"percent_change":803,"volume":888,"transactions":9,"vwap":700},"2026-04-29",25400,{"date":890,"open":772,"high":813,"low":732,"close":732,"change":145,"percent_change":891,"volume":892,"transactions":9,"vwap":732},"2026-04-28",-3.17,35500,{"date":894,"open":824,"high":867,"low":772,"close":772,"change":583,"percent_change":895,"volume":896,"transactions":9,"vwap":772},"2026-04-27",-1.56,23700,{"date":898,"open":899,"high":899,"low":767,"close":813,"change":714,"percent_change":900,"volume":825,"transactions":9,"vwap":813},"2026-04-24",0.68000001,1.59,{"date":902,"open":867,"high":899,"low":772,"close":772,"change":859,"percent_change":903,"volume":904,"transactions":9,"vwap":772},"2026-04-23",-5.97,23900,{"date":906,"open":907,"high":908,"low":867,"close":909,"change":714,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-22",0.69,0.69999999,0.67000002,1.52,29200,{"date":913,"open":914,"high":915,"low":867,"close":867,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":867},"2026-04-21",0.70999998,0.72000003,-0.05,-7.04,58200,{"date":920,"open":921,"high":922,"low":908,"close":914,"change":583,"percent_change":923,"volume":924,"transactions":9,"vwap":914},"2026-04-20",0.76999998,0.79000002,-1.39,122900,{"date":926,"open":908,"high":921,"low":907,"close":915,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":915},"2026-04-17",0.04,5.88,185900,{"date":931,"open":907,"high":908,"low":899,"close":899,"change":696,"percent_change":696,"volume":932,"transactions":9,"vwap":899},"2026-04-16",51000,{"date":934,"open":772,"high":899,"low":772,"close":899,"change":723,"percent_change":935,"volume":936,"transactions":9,"vwap":899},"2026-04-15",3.03,26300,{"date":938,"open":907,"high":907,"low":772,"close":867,"change":145,"percent_change":939,"volume":940,"transactions":9,"vwap":867},"2026-04-14",-2.94,55200,{"date":942,"open":705,"high":907,"low":705,"close":899,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":899},"2026-04-13",0.08,13.33,108200,{"date":947,"open":767,"high":813,"low":700,"close":700,"change":145,"percent_change":948,"volume":706,"transactions":9,"vwap":700},"2026-04-10",-3.23,{"date":950,"open":824,"high":824,"low":732,"close":767,"change":723,"percent_change":951,"volume":952,"transactions":9,"vwap":767},"2026-04-09",3.33,34800,{"date":954,"open":767,"high":772,"low":705,"close":700,"change":740,"percent_change":955,"volume":956,"transactions":9,"vwap":700},"2026-04-08",5.26,76800,{"date":958,"open":689,"high":767,"low":689,"close":705,"change":583,"percent_change":728,"volume":959,"transactions":9,"vwap":705},"2026-04-07",40400,{"date":961,"open":590,"high":767,"low":590,"close":695,"change":723,"percent_change":962,"volume":963,"transactions":9,"vwap":695},"2026-04-06",3.57,74600,{"date":965,"open":689,"high":695,"low":966,"close":590,"change":714,"percent_change":967,"volume":968,"transactions":9,"vwap":590},"2026-04-02",0.52999997,1.82,80500,{"date":970,"open":705,"high":695,"low":690,"close":690,"change":583,"percent_change":691,"volume":971,"transactions":9,"vwap":690},"2026-04-01",58600,{"date":973,"open":17,"high":705,"low":17,"close":590,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":590},"2026-03-31",0.06,12,129600,{"date":978,"open":979,"high":690,"low":17,"close":17,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":17},"2026-03-30",0.51999998,-0.03,-5.66,56900,{"date":984,"open":709,"high":709,"low":979,"close":966,"change":916,"percent_change":985,"volume":986,"transactions":9,"vwap":966},"2026-03-27",-8.62,76000,{"date":988,"open":772,"high":813,"low":695,"close":695,"change":859,"percent_change":989,"volume":990,"transactions":9,"vwap":695},"2026-03-26",-6.45,198500,{"date":992,"open":824,"high":899,"low":732,"close":767,"change":980,"percent_change":993,"volume":994,"transactions":9,"vwap":767},"2026-03-25",-4.62,173700,{"date":996,"open":909,"high":914,"low":824,"close":824,"change":980,"percent_change":997,"volume":998,"transactions":9,"vwap":824},"2026-03-24",-4.41,63500,{"date":1000,"open":1001,"high":1001,"low":867,"close":899,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":899},"2026-03-23",0.75,-0.07,-9.33,170800,{"date":1006,"open":1007,"high":1001,"low":899,"close":1001,"change":696,"percent_change":696,"volume":1008,"transactions":9,"vwap":1001},"2026-03-20",0.74000001,134300,{"date":1010,"open":921,"high":1011,"low":1007,"close":1001,"change":859,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1001},"2026-03-19",0.80000001,-5.06,42800,{"date":1015,"open":1016,"high":922,"low":1017,"close":922,"change":714,"percent_change":1018,"volume":1019,"transactions":9,"vwap":922},"2026-03-18",0.75999999,0.73000002,1.28,117700,{"date":1021,"open":1016,"high":1011,"low":1001,"close":1022,"change":145,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-17",0.77999997,-2.5,167800,{"date":1026,"open":1027,"high":1027,"low":1022,"close":1011,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1011},"2026-03-16",0.88999999,-0.09,-10.11,233600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1027,"change":1002,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1027},"2026-03-13",0.99000001,0.85000002,-7.29,400000,{"date":1038,"open":1033,"high":1039,"low":1040,"close":1041,"change":943,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-12",1.04,0.93000001,0.95999998,9.09,1228300,{"date":1045,"open":1039,"high":1046,"low":1034,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-11",1.11,0.88,-0.1,-10.2,1528300,{"date":1052,"open":1033,"high":1053,"low":1054,"close":1055,"change":723,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-10",1.01,0.89999998,0.98000002,2.08,350400,{"date":1059,"open":1047,"high":1055,"low":1047,"close":1041,"change":974,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1041},"2026-03-09",6.67,278500,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1054,"change":714,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1054},"2026-03-06",0.83999997,0.94,1.12,208400,{"date":1069,"open":1070,"high":1027,"low":922,"close":1027,"change":740,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1027},"2026-03-05",0.82999998,3.49,192100,{"date":1074,"open":1075,"high":1075,"low":1011,"close":1076,"change":740,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-04",0.87,0.86000001,3.61,97300,{"date":1080,"open":1064,"high":1064,"low":1022,"close":1070,"change":696,"percent_change":696,"volume":1081,"transactions":9,"vwap":1070},"2026-03-03",75000,{"date":1083,"open":1022,"high":1070,"low":1022,"close":1070,"change":583,"percent_change":1084,"volume":971,"transactions":9,"vwap":1070},"2026-03-02",-1.19,{"date":1086,"open":1064,"high":1075,"low":922,"close":1064,"change":859,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1064},"2026-02-27",-4.55,186000,{"date":1090,"open":1011,"high":1040,"low":1022,"close":1047,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1047},"2026-02-26",0.09,11.39,657800,{"date":1095,"open":1007,"high":1053,"low":907,"close":922,"change":943,"percent_change":1096,"volume":1097,"transactions":9,"vwap":922},"2026-02-25",11.27,6451300,{"date":1099,"open":1007,"high":1007,"low":909,"close":914,"change":974,"percent_change":1100,"volume":1101,"transactions":9,"vwap":914},"2026-02-24",9.23,62600,{"date":1103,"open":899,"high":907,"low":772,"close":824,"change":859,"percent_change":1104,"volume":1105,"transactions":9,"vwap":824},"2026-02-23",-5.8,27100,{"date":1107,"open":899,"high":907,"low":867,"close":907,"change":696,"percent_change":696,"volume":1108,"transactions":9,"vwap":907},"2026-02-20",19700,{"date":1110,"open":915,"high":915,"low":867,"close":907,"change":980,"percent_change":1111,"volume":879,"transactions":9,"vwap":907},"2026-02-19",-4.17,{"date":1113,"open":813,"high":915,"low":772,"close":915,"change":943,"percent_change":1114,"volume":1115,"transactions":9,"vwap":915},"2026-02-18",12.5,130300,{"date":1117,"open":909,"high":909,"low":767,"close":813,"change":145,"percent_change":1118,"volume":876,"transactions":9,"vwap":813},"2026-02-17",-3.03,{"date":1120,"open":824,"high":867,"low":813,"close":867,"change":714,"percent_change":1121,"volume":1122,"transactions":9,"vwap":867},"2026-02-13",1.54,22000,{"date":1124,"open":867,"high":909,"low":732,"close":824,"change":583,"percent_change":1125,"volume":1126,"transactions":9,"vwap":824},"2026-02-12",-1.52,61300,{"date":1128,"open":1001,"high":1001,"low":867,"close":867,"change":625,"percent_change":1129,"volume":1130,"transactions":9,"vwap":867},"2026-02-11",-8.33,28000,{"date":1132,"open":907,"high":915,"low":909,"close":915,"change":740,"percent_change":1133,"volume":1134,"transactions":9,"vwap":915},"2026-02-10",4.35,73100,{"date":1136,"open":1016,"high":1016,"low":824,"close":907,"change":859,"percent_change":1137,"volume":1138,"transactions":9,"vwap":907},"2026-02-09",-5.48,118300,{"date":1140,"open":907,"high":1016,"low":772,"close":1017,"change":943,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1017},"2026-02-06",12.31,167300,{"date":1144,"open":1007,"high":1007,"low":772,"close":824,"change":1048,"percent_change":1145,"volume":1146,"transactions":9,"vwap":824},"2026-02-05",-13.33,116000,{"date":1148,"open":1022,"high":1022,"low":1007,"close":1001,"change":980,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1001},"2026-02-04",-3.85,71300,{"date":1152,"open":1022,"high":1153,"low":1007,"close":1022,"change":625,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1022},"2026-02-03",0.81999999,-7.14,118500,{"date":1157,"open":1064,"high":1064,"low":1011,"close":1064,"change":696,"percent_change":696,"volume":1130,"transactions":9,"vwap":1064},"2026-02-02",{"date":1159,"open":1160,"high":1064,"low":922,"close":1064,"change":723,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1064},"2026-01-30",0.81,2.44,60000,{"date":1164,"open":1160,"high":1064,"low":1022,"close":1153,"change":145,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-01-29",-2.38,154600,{"date":1168,"open":1153,"high":1034,"low":1022,"close":1064,"change":740,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1064},"2026-01-28",3.7,184200,{"date":1172,"open":1070,"high":1070,"low":921,"close":1160,"change":696,"percent_change":696,"volume":1173,"transactions":9,"vwap":1160},"2026-01-27",111100,{"date":1175,"open":1011,"high":1064,"low":1022,"close":1160,"change":916,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1160},"2026-01-26",-5.81,161500,{"date":1179,"open":1076,"high":1054,"low":1011,"close":1076,"change":1002,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1076},"2026-01-23",-7.53,641400,{"date":1183,"open":1055,"high":1053,"low":1034,"close":1040,"change":625,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1040},"2026-01-22",-6.06,16471600,{"date":1187,"open":1055,"high":111,"low":1188,"close":1033,"change":723,"percent_change":506,"volume":1189,"transactions":9,"vwap":1033},"2026-01-21",0.94999999,145700,{"date":1191,"open":1188,"high":1192,"low":1054,"close":1192,"change":723,"percent_change":1193,"volume":1105,"transactions":9,"vwap":1192},"2026-01-20",0.97000003,2.11,{"date":1195,"open":1040,"high":1188,"low":1047,"close":1188,"change":714,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1188},"2026-01-16",1.06,30200,{"date":1199,"open":1040,"high":1065,"low":1200,"close":1065,"change":723,"percent_change":1201,"volume":879,"transactions":9,"vwap":1065},"2026-01-15",0.91000003,2.17,{"date":1203,"open":1200,"high":1040,"low":1027,"close":1204,"change":927,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-14",0.92000002,4.55,32300,{"date":1208,"open":1076,"high":1047,"low":1034,"close":1047,"change":723,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1047},"2026-01-13",2.33,11500,{"date":1212,"open":1076,"high":1075,"low":1153,"close":1076,"change":740,"percent_change":1077,"volume":828,"transactions":9,"vwap":1076},"2026-01-12",{"date":1214,"open":1076,"high":1076,"low":1160,"close":1070,"change":145,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1070},"2026-01-09",-2.35,47100,{"date":1218,"open":1047,"high":1047,"low":1064,"close":1034,"change":980,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1034},"2026-01-08",-3.41,28700,{"date":1222,"open":1047,"high":1027,"low":1047,"close":1047,"change":714,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1047},"2026-01-07",1.15,11200,{"date":1226,"open":1075,"high":1200,"low":1076,"close":1075,"change":696,"percent_change":696,"volume":1227,"transactions":9,"vwap":1075},"2026-01-06",52800,{"date":1229,"open":1070,"high":1047,"low":1153,"close":1075,"change":740,"percent_change":962,"volume":1230,"transactions":9,"vwap":1075},"2026-01-05",45400,{"date":1232,"open":1064,"high":1064,"low":1011,"close":1064,"change":974,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1064},"2026-01-02",7.69,53000,{"date":1236,"open":1007,"high":1022,"low":1007,"close":1022,"change":740,"percent_change":28,"volume":1237,"transactions":9,"vwap":1022},"2025-12-31",53600,{"date":1239,"open":1160,"high":1153,"low":1007,"close":1001,"change":1002,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1001},"2025-12-30",-8.54,205300,{"date":1243,"open":1034,"high":1034,"low":1160,"close":1153,"change":859,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1153},"2025-12-29",-4.65,73700,{"date":1247,"open":1070,"high":1047,"low":1070,"close":1076,"change":723,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1076},"2025-12-26",2.38,78300,{"date":1251,"open":1153,"high":1034,"low":1153,"close":1064,"change":714,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1064},"2025-12-24",1.2,34300,{"date":1255,"open":1064,"high":1064,"low":1153,"close":1070,"change":696,"percent_change":696,"volume":1256,"transactions":9,"vwap":1070},"2025-12-23",36000,{"date":1258,"open":1027,"high":1027,"low":1070,"close":1070,"change":916,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1070},"2025-12-22",-5.68,131500,{"date":1262,"open":1064,"high":1027,"low":1064,"close":1047,"change":974,"percent_change":1263,"volume":748,"transactions":9,"vwap":1047},"2025-12-19",7.32,{"date":1265,"open":1153,"high":1064,"low":1153,"close":1153,"change":696,"percent_change":696,"volume":872,"transactions":9,"vwap":1153},"2025-12-18",{"date":1267,"open":1153,"high":1070,"low":1153,"close":1153,"change":583,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1153},"2025-12-17",-1.2,42000,{"date":1271,"open":1064,"high":1034,"low":1153,"close":1070,"change":583,"percent_change":1084,"volume":1272,"transactions":9,"vwap":1070},"2025-12-16",52900,{"date":1274,"open":1027,"high":1027,"low":1070,"close":1064,"change":1002,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1064},"2025-12-15",-7.69,174600,{"date":1278,"open":1065,"high":1033,"low":1076,"close":1200,"change":145,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1200},"2025-12-12",-2.15,403300,{"date":1282,"open":1188,"high":1041,"low":1040,"close":1040,"change":859,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1040},"2025-12-11",-4.12,14900,{"date":1286,"open":1192,"high":1033,"low":1040,"close":1192,"change":145,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1192},"2025-12-10",-2.02,56400,{"date":1290,"open":1055,"high":174,"low":1065,"close":1033,"change":714,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1033},"2025-12-09",1.02,87300,{"date":1294,"open":1204,"high":1055,"low":1047,"close":1055,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1055},"2025-12-08",0.1,11.36,113100,{"date":1299,"open":1076,"high":111,"low":1076,"close":1047,"change":740,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1047},"2025-12-05",3.53,239200,{"date":1303,"open":1075,"high":1027,"low":1034,"close":1034,"change":583,"percent_change":532,"volume":1304,"transactions":9,"vwap":1034},"2025-12-04",52600,{"date":1306,"open":1076,"high":1027,"low":1034,"close":1076,"change":714,"percent_change":567,"volume":1307,"transactions":9,"vwap":1076},"2025-12-03",34400,{"date":1309,"open":1034,"high":1076,"low":1034,"close":1034,"change":714,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1034},"2025-12-02",1.19,21200,{"date":1313,"open":1047,"high":1027,"low":1064,"close":1064,"change":980,"percent_change":1314,"volume":918,"transactions":9,"vwap":1064},"2025-12-01",-3.45,{"date":1316,"open":1041,"high":1041,"low":1064,"close":1075,"change":859,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1075},"2025-11-28",-4.4,65800,{"date":1320,"open":1065,"high":1041,"low":1200,"close":1200,"change":980,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1200},"2025-11-26",-3.19,19400,{"date":1324,"open":1196,"high":1196,"low":1040,"close":1065,"change":696,"percent_change":696,"volume":1325,"transactions":9,"vwap":1065},"2025-11-25",39500,{"date":1327,"open":1054,"high":1188,"low":1054,"close":1065,"change":927,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1065},"2025-11-24",4.44,50600,{"date":1331,"open":1065,"high":1065,"low":1153,"close":1054,"change":583,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1054},"2025-11-21",-1.1,47500,{"date":1335,"open":174,"high":1336,"low":1200,"close":1200,"change":1028,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1200},"2025-11-20",1.07,-9,169200,{"date":1340,"open":1336,"high":1341,"low":1065,"close":174,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":174},"2025-11-19",1.09,-0.08,-7.41,160300,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":980,"percent_change":1349,"volume":1108,"transactions":9,"vwap":1348},"2025-11-18",1.1,1.08,-2.7,{"date":1351,"open":1046,"high":1352,"low":1341,"close":1046,"change":583,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1046},"2025-11-17",1.13,-0.89,17400,{"date":1356,"open":1341,"high":1223,"low":1341,"close":1066,"change":145,"percent_change":701,"volume":1357,"transactions":9,"vwap":1066},"2025-11-14",16300,{"date":1359,"open":1360,"high":1360,"low":1046,"close":1361,"change":145,"percent_change":728,"volume":1362,"transactions":9,"vwap":1361},"2025-11-13",1.22,1.14,31500,{"date":1364,"open":1365,"high":1252,"low":1223,"close":1365,"change":740,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-11-12",1.16,2.65,35600,{"date":1369,"open":1361,"high":1365,"low":1066,"close":1352,"change":714,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1352},"2025-11-11",0.89,17000,{"date":1373,"open":1348,"high":1223,"low":1348,"close":1066,"change":696,"percent_change":696,"volume":1374,"transactions":9,"vwap":1066},"2025-11-10",25100,{"date":1376,"open":1196,"high":1361,"low":1196,"close":1066,"change":696,"percent_change":696,"volume":1377,"transactions":9,"vwap":1066},"2025-11-07",68000,{"date":1379,"open":1223,"high":1223,"low":1348,"close":1066,"change":145,"percent_change":701,"volume":1380,"transactions":9,"vwap":1066},"2025-11-06",47200,{"date":1382,"open":1361,"high":651,"low":1352,"close":1361,"change":714,"percent_change":1047,"volume":1383,"transactions":9,"vwap":1361},"2025-11-05",19000,{"date":1385,"open":1252,"high":1386,"low":1046,"close":1352,"change":1028,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1352},"2025-11-04",1.21,-7.38,56500,{"date":1390,"open":1391,"high":1391,"low":1310,"close":1360,"change":583,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1360},"2025-11-03",1.23,-0.81,44500,{"date":1395,"open":1252,"high":1391,"low":1310,"close":1391,"change":696,"percent_change":696,"volume":1396,"transactions":9,"vwap":1391},"2025-10-31",44000,{"date":1398,"open":1399,"high":1400,"low":1252,"close":1391,"change":625,"percent_change":1244,"volume":1401,"transactions":9,"vwap":1391},"2025-10-30",1.27,1.29,89200,{"date":1403,"open":1400,"high":1404,"low":1399,"close":1400,"change":583,"percent_change":95,"volume":1405,"transactions":9,"vwap":1400},"2025-10-29",1.33,38100,{"date":1407,"open":1408,"high":1409,"low":1400,"close":1410,"change":980,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-10-28",1.31,1.34,1.3,-2.26,19600,{"date":1414,"open":1415,"high":1409,"low":1400,"close":1404,"change":714,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1404},"2025-10-27",1.32,0.76,38800,{"date":1419,"open":1400,"high":1415,"low":1399,"close":1415,"change":927,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1415},"2025-10-24",3.12,37800,{"date":1423,"open":1400,"high":1408,"low":1424,"close":1018,"change":583,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1018},"2025-10-23",1.26,-0.78,44700,{"date":1428,"open":1415,"high":1429,"low":1018,"close":1400,"change":1342,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1400},"2025-10-22",1.36,-5.84,95000,{"date":1433,"open":25,"high":25,"low":1408,"close":1434,"change":723,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-10-21",1.37,1.48,221300,{"date":1438,"open":1424,"high":1429,"low":1424,"close":1439,"change":1091,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-10-20",1.35,7.14,64500,{"date":1443,"open":1410,"high":1410,"low":1444,"close":1424,"change":859,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1424},"2025-10-17",1.25,-3.08,66500,{"date":1448,"open":1429,"high":1429,"low":1410,"close":1410,"change":625,"percent_change":997,"volume":1396,"transactions":9,"vwap":1410},"2025-10-16",{"date":1450,"open":1429,"high":1451,"low":1415,"close":1429,"change":980,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1429},"2025-10-15",1.39,-2.16,110100,{"date":1455,"open":1408,"high":1451,"low":1400,"close":1451,"change":1295,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1451},"2025-10-14",7.75,249900,{"date":1459,"open":1399,"high":1415,"low":1399,"close":1400,"change":583,"percent_change":95,"volume":1460,"transactions":9,"vwap":1400},"2025-10-13",65400,{"date":1462,"open":1451,"high":1463,"low":1018,"close":1410,"change":1028,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1410},"2025-10-10",1.4,-6.47,165700,{"date":1467,"open":1468,"high":1468,"low":1434,"close":1451,"change":696,"percent_change":696,"volume":1469,"transactions":9,"vwap":1451},"2025-10-09",1.41,88000,{"date":1471,"open":1434,"high":25,"low":1404,"close":1451,"change":723,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1451},"2025-10-08",1.46,414400,{"date":1475,"open":1408,"high":1451,"low":1399,"close":1434,"change":71,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1434},"2025-10-07",5.38,1942200,{"date":1479,"open":1424,"high":1415,"low":1424,"close":1410,"change":583,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1410},"2025-10-06",-0.76,121700,{"date":1483,"open":1434,"high":1434,"low":1424,"close":1408,"change":859,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1408},"2025-10-03",-2.96,196200,{"date":1487,"open":404,"high":404,"low":1404,"close":1439,"change":1002,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1439},"2025-10-02",-4.93,105800,{"date":1491,"open":1408,"high":1492,"low":1410,"close":404,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":404},"2025-10-01",1.43,0.11,8.4,172700,{"date":1497,"open":1408,"high":1404,"low":1410,"close":1408,"change":980,"percent_change":1498,"volume":1288,"transactions":9,"vwap":1408},"2025-09-30",-2.24,{"date":1500,"open":1399,"high":1409,"low":1424,"close":1409,"change":71,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1409},"2025-09-29",5.51,113800,{"date":1504,"open":1424,"high":1429,"low":1505,"close":1399,"change":583,"percent_change":1425,"volume":1506,"transactions":9,"vwap":1399},"2025-09-26",1.24,74900,{"date":1508,"open":1018,"high":1408,"low":1444,"close":1018,"change":145,"percent_change":1509,"volume":1292,"transactions":9,"vwap":1018},"2025-09-25",-1.54,{"date":1511,"open":1409,"high":1409,"low":1424,"close":1410,"change":916,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1410},"2025-09-24",-3.7,114900,{"date":1515,"open":1415,"high":1516,"low":1415,"close":1439,"change":714,"percent_change":1001,"volume":1517,"transactions":9,"vwap":1439},"2025-09-23",1.44,405800,{"date":1519,"open":1360,"high":1409,"low":1365,"close":1409,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1409},"2025-09-22",0.15,12.61,237700,{"date":1524,"open":1505,"high":1018,"low":1310,"close":1310,"change":145,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1310},"2025-09-19",-1.65,102700,{"date":1528,"open":1018,"high":1400,"low":1386,"close":1386,"change":916,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1386},"2025-09-18",-3.97,138900,{"date":1532,"open":1400,"high":1415,"low":1444,"close":1424,"change":859,"percent_change":1445,"volume":1533,"transactions":9,"vwap":1424},"2025-09-17",97500,{"date":1535,"open":1399,"high":1408,"low":1360,"close":1410,"change":740,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1410},"2025-09-16",2.36,146800,{"date":1539,"open":1360,"high":1409,"low":1386,"close":1399,"change":974,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1399},"2025-09-15",4.96,321700,{"date":1543,"open":1347,"high":1444,"low":1347,"close":1386,"change":974,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1386},"2025-09-12",5.22,236700,{"date":1547,"open":1347,"high":1365,"low":1347,"close":1223,"change":714,"percent_change":1047,"volume":1548,"transactions":9,"vwap":1223},"2025-09-11",77000,{"date":1550,"open":651,"high":651,"low":1066,"close":1361,"change":980,"percent_change":1551,"volume":956,"transactions":9,"vwap":1361},"2025-09-10",-2.56,{"date":1553,"open":1365,"high":651,"low":1223,"close":651,"change":696,"percent_change":696,"volume":1554,"transactions":9,"vwap":651},"2025-09-09",77400,{"date":1556,"open":1046,"high":567,"low":1347,"close":651,"change":1091,"percent_change":1557,"volume":1558,"transactions":9,"vwap":651},"2025-09-08",8.33,243600,{"date":1560,"open":1196,"high":1341,"low":1561,"close":1348,"change":723,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1348},"2025-09-05",1.05,1.89,81700,{"date":1565,"open":1336,"high":1348,"low":1291,"close":1196,"change":583,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1196},"2025-09-04",-0.93,70700,{"date":1569,"open":1196,"high":1336,"low":1561,"close":1336,"change":723,"percent_change":451,"volume":1570,"transactions":9,"vwap":1336},"2025-09-03",93800,{"date":1572,"open":1053,"high":1336,"low":1053,"close":1561,"change":723,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1561},"2025-09-02",1.94,152300,{"date":1576,"open":1046,"high":1046,"low":111,"close":111,"change":1028,"percent_change":1577,"volume":1578,"transactions":9,"vwap":111},"2025-08-29",-8.04,119900,{"date":1580,"open":1066,"high":1352,"low":1336,"close":1066,"change":723,"percent_change":967,"volume":1581,"transactions":9,"vwap":1066},"2025-08-28",73000,{"date":1583,"open":1066,"high":1066,"low":1347,"close":1347,"change":145,"percent_change":691,"volume":1584,"transactions":9,"vwap":1347},"2025-08-27",19300,{"date":1586,"open":1066,"high":1352,"low":1347,"close":1066,"change":696,"percent_change":696,"volume":843,"transactions":9,"vwap":1066},"2025-08-26",{"date":1588,"open":1046,"high":1066,"low":1341,"close":1066,"change":723,"percent_change":967,"volume":1589,"transactions":9,"vwap":1066},"2025-08-25",87600,{"date":1591,"open":1336,"high":1352,"low":1336,"close":1347,"change":723,"percent_change":489,"volume":1592,"transactions":9,"vwap":1347},"2025-08-22",64700,{"date":1594,"open":1336,"high":1347,"low":1336,"close":1348,"change":696,"percent_change":696,"volume":1595,"transactions":9,"vwap":1348},"2025-08-21",57000,{"date":1597,"open":1196,"high":1341,"low":111,"close":1348,"change":723,"percent_change":1562,"volume":1598,"transactions":9,"vwap":1348},"2025-08-20",79100,{"date":1600,"open":1046,"high":1066,"low":111,"close":1196,"change":859,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1196},"2025-08-19",-3.64,148800,{"date":1604,"open":1361,"high":1365,"low":1341,"close":1347,"change":916,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1347},"2025-08-18",-4.35,105600,{"date":1608,"open":1252,"high":1252,"low":1352,"close":1223,"change":859,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1223},"2025-08-15",-3.36,72900,{"date":1612,"open":567,"high":1310,"low":1352,"close":1310,"change":927,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1310},"2025-08-14",3.48,88700,{"date":1616,"open":1365,"high":651,"low":1352,"close":1223,"change":145,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1223},"2025-08-13",-1.71,145300,{"date":1620,"open":651,"high":1252,"low":1361,"close":651,"change":696,"percent_change":696,"volume":1621,"transactions":9,"vwap":651},"2025-08-12",132300,{"date":1623,"open":1365,"high":567,"low":1223,"close":651,"change":714,"percent_change":1624,"volume":1625,"transactions":9,"vwap":651},"2025-08-11",0.86,130800,{"date":1627,"open":1410,"high":1439,"low":111,"close":1365,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1365},"2025-08-08",-0.14,-10.77,442300,{"date":1632,"open":1410,"high":1404,"low":1400,"close":1410,"change":583,"percent_change":1480,"volume":1598,"transactions":9,"vwap":1410},"2025-08-07",{"date":1634,"open":1399,"high":1409,"low":1424,"close":1408,"change":583,"percent_change":1480,"volume":1635,"transactions":9,"vwap":1408},"2025-08-06",117000,{"date":1637,"open":1444,"high":1409,"low":1444,"close":1415,"change":974,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1415},"2025-08-05",4.76,100100,{"date":1641,"open":1424,"high":1018,"low":1444,"close":1424,"change":714,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1424},"2025-08-04",0.8,75600,{"date":1645,"open":1505,"high":1400,"low":1391,"close":1444,"change":583,"percent_change":81,"volume":1646,"transactions":9,"vwap":1444},"2025-08-01",113400,{"date":1648,"open":1400,"high":1404,"low":1444,"close":1424,"change":980,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1424},"2025-07-31",-2.33,177200,{"date":1652,"open":1429,"high":1653,"low":1424,"close":1400,"change":1002,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1400},"2025-07-30",1.38,-5.15,322300,{"date":1657,"open":1468,"high":1468,"low":1439,"close":1429,"change":145,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1429},"2025-07-29",-1.45,160400,{"date":1661,"open":1463,"high":404,"low":1429,"close":1653,"change":583,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1653},"2025-07-28",-0.72,146400,{"date":1665,"open":1492,"high":1472,"low":1439,"close":1451,"change":859,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1451},"2025-07-25",-2.8,141600,{"date":1669,"open":1516,"high":1670,"low":1463,"close":1492,"change":583,"percent_change":167,"volume":1671,"transactions":9,"vwap":1492},"2025-07-24",1.49,400600,{"date":1673,"open":1463,"high":1516,"low":1653,"close":1516,"change":974,"percent_change":1133,"volume":1674,"transactions":9,"vwap":1516},"2025-07-23",236600,{"date":1676,"open":1434,"high":1463,"low":1408,"close":1653,"change":974,"percent_change":1205,"volume":1677,"transactions":9,"vwap":1653},"2025-07-22",173600,{"date":1679,"open":1451,"high":1451,"low":1408,"close":1415,"change":980,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1415},"2025-07-21",-2.22,158000,{"date":1683,"open":25,"high":25,"low":1439,"close":1439,"change":1342,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1439},"2025-07-18",-5.59,211400,{"date":1687,"open":404,"high":25,"low":1439,"close":1492,"change":714,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1492},"2025-07-17",0.7,286300,{"date":1691,"open":1439,"high":25,"low":1410,"close":404,"change":943,"percent_change":1692,"volume":1693,"transactions":9,"vwap":404},"2025-07-16",5.97,1055500,{"date":1695,"open":1463,"high":1468,"low":1408,"close":1409,"change":1002,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1409},"2025-07-15",-4.96,197000,{"date":1699,"open":404,"high":25,"low":1434,"close":1468,"change":583,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1468},"2025-07-14",-0.7,311300,{"date":1703,"open":25,"high":1704,"low":1415,"close":404,"change":859,"percent_change":1705,"volume":1706,"transactions":9,"vwap":404},"2025-07-11",1.47,-2.74,325800,{"date":1708,"open":404,"high":1670,"low":1468,"close":1472,"change":927,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1472},"2025-07-10",2.82,229900,{"date":1712,"open":25,"high":1713,"low":1463,"close":404,"change":1342,"percent_change":1714,"volume":1715,"transactions":9,"vwap":404},"2025-07-09",1.5,-5.33,416600,{"date":1717,"open":1713,"high":1121,"low":1492,"close":1713,"change":859,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1713},"2025-07-08",-2.6,692100,{"date":1721,"open":1722,"high":1723,"low":1451,"close":1121,"change":714,"percent_change":575,"volume":1724,"transactions":9,"vwap":1121},"2025-07-07",1.55,1.57,846300,{"date":1726,"open":1722,"high":209,"low":1492,"close":1727,"change":1091,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-07-03",1.53,6.25,2000600,{"date":1731,"open":1463,"high":1713,"low":1439,"close":1516,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1516},"2025-07-02",-0.11,-7.1,2253600,{"date":1736,"open":1737,"high":1738,"low":1121,"close":1722,"change":359,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1722},"2025-07-01",1.79,1.8,-59.42,15488500,{"date":1742,"open":1743,"high":28,"low":1744,"close":1745,"change":190,"percent_change":1259,"volume":1746,"transactions":9,"vwap":1745},"2025-06-30",3.88,3.58,3.82,133300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":590,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-06-27",3.54,4.19,3.31,4.05,16.05,309900,{"date":1756,"open":1757,"high":1743,"low":1751,"close":1071,"change":740,"percent_change":1075,"volume":1758,"transactions":9,"vwap":1071},"2025-06-26",3.56,191100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1563,"transactions":9,"vwap":1763},"2025-06-25",3.63,3.83,3.46,-0.15,-4.16,{"date":1767,"open":1757,"high":312,"low":1071,"close":1077,"change":1768,"percent_change":1463,"volume":1769,"transactions":9,"vwap":1077},"2025-06-24",0.05,47300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1757,"change":1028,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1757},"2025-06-23",3.62,3.66,3.41,-2.47,49800,{"date":1778,"open":1779,"high":1780,"low":1757,"close":1781,"change":625,"percent_change":684,"volume":1256,"transactions":9,"vwap":1781},"2025-06-20",3.67,3.78,3.65,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":52,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-06-18",4.25,4.37,3.68,3.71,-15.1,85600,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1785,"change":723,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1785},"2025-06-17",4.85,4.28,0.46,68300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1133,"change":583,"percent_change":190,"volume":1801,"transactions":9,"vwap":1133},"2025-06-16",4.61,4.67,4.17,46400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-06-13",4.7,4.83,4.13,4.36,-0.27,-5.83,81000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":101,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-06-12",4.68,4.88,4.42,4.63,-6.09,59900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-06-11",4.82,5.19,4.46,4.93,0.42,9.31,144600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-06-10",4.07,4.69,4.02,4.51,0.18,4.16,79200,{"date":1838,"open":1839,"high":1840,"low":1832,"close":1841,"change":1768,"percent_change":651,"volume":1842,"transactions":9,"vwap":1841},"2025-06-09",4.12,5.24,4.33,182400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1793,"change":1001,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1793},"2025-06-06",3.59,4.34,3.4,21.25,203400,{"date":1851,"open":1772,"high":1852,"low":1853,"close":1300,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1300},"2025-06-05",3.9,3.34,-0.17,-4.59,209500,{"date":1858,"open":1300,"high":28,"low":1420,"close":1169,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1169},"2025-06-04",-0.71,-16.1,798700,{"date":1863,"open":1831,"high":1864,"low":1839,"close":1865,"change":167,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-06-03",7.6,4.41,-13.53,1358300,{"date":1869,"open":1870,"high":177,"low":1871,"close":1872,"change":1713,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-06-02",8.1,4.8,5.1,41.67,9059057,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":101,"percent_change":1275,"volume":1880,"transactions":9,"vwap":1879},"2025-05-30",4.2,3.3,3.6,45797,{"date":1882,"open":1852,"high":1877,"low":1852,"close":1852,"change":101,"percent_change":1154,"volume":1883,"transactions":9,"vwap":1852},"2025-05-29",40403,{"date":1885,"open":1886,"high":1886,"low":1852,"close":1877,"change":395,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1877},"2025-05-28",5.4,-26.32,110477,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1891,"change":696,"percent_change":696,"volume":1893,"transactions":9,"vwap":1891},"2025-05-27",5.7,6,3720,{"date":1895,"open":1891,"high":1891,"low":1886,"close":1891,"change":696,"percent_change":696,"volume":1896,"transactions":9,"vwap":1891},"2025-05-23",4657,{"date":1898,"open":1891,"high":1891,"low":1891,"close":1891,"change":696,"percent_change":696,"volume":1899,"transactions":9,"vwap":1891},"2025-05-22",2127,{"date":1901,"open":1892,"high":1892,"low":1891,"close":1891,"change":101,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1891},"2025-05-21",-5,6767,{"date":1905,"open":1892,"high":1892,"low":1891,"close":1892,"change":696,"percent_change":696,"volume":1906,"transactions":9,"vwap":1892},"2025-05-20",7133,{"date":1908,"open":1892,"high":1892,"low":1892,"close":1892,"change":696,"percent_change":696,"volume":1909,"transactions":9,"vwap":1892},"2025-05-19",9583,{"date":1911,"open":1892,"high":1892,"low":1891,"close":1892,"change":1912,"percent_change":955,"volume":1913,"transactions":9,"vwap":1892},"2025-05-16",0.3,12930,{"date":1915,"open":1886,"high":1892,"low":1886,"close":1891,"change":101,"percent_change":1902,"volume":1916,"transactions":9,"vwap":1891},"2025-05-15",11497,{"date":1918,"open":1891,"high":1919,"low":1891,"close":1892,"change":696,"percent_change":696,"volume":1920,"transactions":9,"vwap":1892},"2025-05-14",6.6,34293,{"date":1922,"open":1891,"high":1923,"low":1886,"close":1892,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1892},"2025-05-13",6.3,0.6,11.11,50107,{"date":1928,"open":1872,"high":1886,"low":1872,"close":1886,"change":1912,"percent_change":928,"volume":1929,"transactions":9,"vwap":1886},"2025-05-12",11843,{"date":1931,"open":1886,"high":1891,"low":1872,"close":1872,"change":101,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1872},"2025-05-09",-5.56,12163,{"date":1935,"open":1891,"high":1891,"low":1872,"close":1886,"change":1912,"percent_change":928,"volume":1936,"transactions":9,"vwap":1886},"2025-05-08",8127,{"date":1938,"open":1886,"high":1886,"low":1871,"close":1872,"change":101,"percent_change":1932,"volume":1939,"transactions":9,"vwap":1872},"2025-05-07",11293,{"date":1941,"open":1886,"high":1886,"low":1872,"close":1886,"change":1912,"percent_change":928,"volume":1942,"transactions":9,"vwap":1886},"2025-05-06",5437,{"date":1944,"open":1891,"high":1891,"low":1872,"close":1872,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1872},"2025-05-05",-0.6,-10.53,14467,{"date":1949,"open":1892,"high":1892,"low":1891,"close":1891,"change":101,"percent_change":1902,"volume":1950,"transactions":9,"vwap":1891},"2025-05-02",7983,{"date":1952,"open":1891,"high":1892,"low":1891,"close":1892,"change":1912,"percent_change":955,"volume":1953,"transactions":9,"vwap":1892},"2025-05-01",7033,{"date":1955,"open":1891,"high":1891,"low":1886,"close":1891,"change":696,"percent_change":696,"volume":1956,"transactions":9,"vwap":1891},"2025-04-30",3880,{"date":1958,"open":1892,"high":1892,"low":1891,"close":1891,"change":696,"percent_change":696,"volume":1959,"transactions":9,"vwap":1891},"2025-04-29",4690,{"date":1961,"open":1892,"high":1923,"low":1891,"close":1891,"change":101,"percent_change":1902,"volume":1962,"transactions":9,"vwap":1891},"2025-04-28",10440,{"date":181,"open":1891,"high":1892,"low":1891,"close":1892,"change":1912,"percent_change":955,"volume":1964,"transactions":9,"vwap":1892},4633]