[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYSI":3,"homepage-market-summary":31,"stock-historical-BYSI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BYSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BeyondSpring Inc. Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BeyondSpring Inc is engaged in clinical-stage biopharmaceutical activities focused on the development of cancer therapies. It is also focused on including immuno-oncology agents. It operates in Plinabulin pipeline segment. Its first asset, Plinabulin is a novel brain-penetrant microtubule modulator with dendritic cell maturation and vasculature modulation mechanism, which has the potential to help mitigate acquired resistance from prior immune checkpoint inhibitors (ICI) treatment in cancer patients. It is a Selective Immunomodulating Microtubule-Binding Agent (SIMBA), which may provide multiple therapeutic opportunities.","44","Florham Park, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.7873,0.788925,0.8494,0.7842,0.8137,-0.0264,-3.24,62775.686529,568,0.7994,2.44,0.5657,291416.97558821517,11.8,2406,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.44,215469,78646260.872642,-42.11,"2025-04-22",[183,184,194,204,215,225,235,246,257,266,275,285,295,305,315,326,337,346,356,367,378,388,398,409,420,430,440,451,461,471,478,485,493,501,510,520,529,537,547,558,567,576,584,592,602,610,618,627,635,643,651,660,668,676,684,689,693,701,706,713,720,728,735,742,751,757,765,772,778,786,793,800,807,814,818,822,826,832,836,839,844,848,854,857,863,868,873,877,881,885,892,896,901,905,912,918,925,929,934,940,944,949,954,959,964,968,971,975,980,985,990,995,1001,1006,1010,1013,1018,1022,1026,1030,1034,1038,1043,1046,1052,1055,1060,1063,1066,1071,1073,1077,1082,1086,1092,1096,1100,1106,1109,1113,1117,1121,1127,1132,1137,1140,1146,1149,1153,1158,1160,1164,1167,1171,1176,1180,1184,1187,1189,1193,1198,1203,1207,1211,1216,1220,1222,1226,1229,1232,1235,1239,1242,1247,1250,1254,1257,1261,1264,1268,1272,1276,1279,1283,1286,1290,1294,1297,1302,1306,1310,1314,1319,1324,1329,1334,1341,1347,1353,1358,1362,1370,1376,1383,1388,1393,1396,1402,1406,1410,1413,1419,1425,1431,1435,1438,1446,1451,1454,1459,1462,1466,1471,1476,1482,1485,1488,1491,1495,1500,1505,1509,1513,1515,1519,1525,1529,1532,1537,1542,1544,1548,1554,1557,1562,1565,1569,1572,1575,1579,1582,1585,1588,1593,1596,1599,1602,1605,1608,1611,1615,1619,1623,1627,1631,1634,1639,1645,1648,1650,1653,1657,1660,1663,1667,1670,1673,1676,1680,1684,1688,1691,1695,1699,1704,1708,1710,1714,1718,1721,1726,1730,1734,1740,1743,1746,1749,1752,1756,1759,1763,1766,1768,1773,1778,1782,1786,1791,1794,1799,1803,1807,1812,1817,1821,1825,1829,1832,1836,1842,1846,1850,1858,1865,1871,1876,1881,1890,1896,1902,1908,1914,1919,1922,1924,1927,1930,1934,1938,1943,1948,1951,1954,1957,1961,1967,1970,1974,1977,1981,1985,1989,1993,1997,2000,2004,2009,2013,2017,2022,2027,2030,2034,2039,2044],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.7561,0.844,0.719,0.0437,5.68,69864.3532,539,0.7743,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.7,0.8498,0.77,-0.0033,-0.43,268862.518642,1547,0.7915,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",0.804,0.83,0.57,0.7733,-0.3467,-30.96,2424526.344725,6984,0.8714,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",0.751,1.14,1.12,0.3428,44.11,8196666.199185,31887,1.068,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",0.7177,0.79,0.7772,0.0522,7.2,15573.3532,206,0.7469,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.727,0.7675,0.723699,0.725,-0.0016,-0.22,17602.0162,110,0.7352,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",0.7478,0.7627,0.712,0.7266,-0.0137,-1.85,13389.3532,210,0.7429,{"date":258,"open":39,"high":259,"low":39,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.7556,0.7403,0.0003,0.04,15700.519392,184,0.7424,{"date":267,"open":39,"high":268,"low":269,"close":160,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.76995,0.7185,-0.0098,-1.31,31994.983336,236,0.7439,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",0.7132,0.759699,0.7498,0.041,5.78,45282.893739,288,0.7476,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",0.7081,0.73215,0.7041,0.7088,0,37156.450666,339,0.7194,{"date":296,"open":297,"high":298,"low":299,"close":290,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.7367,0.76085,0.701,-0.0417,-5.56,35655.3532,190,0.7335,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",0.7373,0.7999,0.7505,-0.0095,-1.25,18881.33688,168,0.7578,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.753,0.7893,0.747,0.76,-0.004,-0.52,30908.165548,303,0.7631,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.7786,0.7794,0.711,0.764,-0.0028,-0.37,95112.688702,1038,0.7523,{"date":338,"open":339,"high":228,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",0.6085,0.7668,0.1381,21.97,846540.817875,3050,0.7533,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":293,"vwap":355},"2026-09-09",0.62,0.63,0.6051,0.6287,0.0085,1.37,40109.0332,0.6242,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",0.6222,0.6318,0.6043,0.6202,0.0021,0.34,31006.992644,358,0.622,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.628,0.647714,0.6,0.6181,-0.0041,-0.66,26911.322731,219,0.6226,{"date":379,"open":380,"high":381,"low":382,"close":358,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.641,0.6499,0.6221,0.0112,1.83,43683.591933,1121,0.6443,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.6027,0.6481,0.611,0.0084,1.39,40032.595479,426,0.6246,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",0.608,0.6489,0.6002,0.6026,-0.0179,-2.88,53158.092836,1029,0.6187,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",0.639,0.6625,0.6122,0.6205,-0.0449,-6.75,55842.988888,421,0.6403,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",0.61,0.6699,0.6654,0.0252,3.94,114241.671733,604,0.6465,{"date":431,"open":432,"high":433,"low":27,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.6824,0.6957,0.6402,-0.0498,-7.22,297195.3532,990,0.626,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.7002,0.7201,0.688,0.69,-0.0302,-4.19,35171.054499,422,0.6993,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",0.71,0.7744,0.7202,0.011,1.55,44410.309049,254,0.7349,{"date":462,"open":463,"high":464,"low":442,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",0.7003,0.722401,0.7092,-0.0109,-1.51,26923.3532,230,0.7077,{"date":472,"open":473,"high":474,"low":442,"close":443,"change":291,"percent_change":291,"volume":475,"transactions":476,"vwap":477},"2026-08-21",0.72,0.745099,59434.8532,264,0.7188,{"date":479,"open":196,"high":480,"low":196,"close":443,"change":481,"percent_change":482,"volume":483,"transactions":53,"vwap":484},"2026-08-20",0.7634,-0.0019,-0.26,33112.512069,0.7227,{"date":486,"open":473,"high":228,"low":196,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.722,0.0039,0.54,152638.0819,445,0.7615,{"date":494,"open":473,"high":256,"low":423,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",0.7181,0.0066,0.93,139322.679652,944,0.7024,{"date":502,"open":503,"high":503,"low":196,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",0.84,0.7115,-0.1276,-15.21,317084.784191,1298,0.754,{"date":511,"open":512,"high":513,"low":133,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",0.8704,0.875,0.8391,-0.1572,-15.78,764201.477205,3968,0.8252,{"date":521,"open":320,"high":522,"low":320,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",1.35,0.9963,0.2543,34.27,38365165.883916,115285,1.0705,{"date":530,"open":228,"high":308,"low":39,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",0.742,-0.048,-6.08,33005.070098,259,0.7687,{"date":538,"open":539,"high":228,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",0.7897,0.7896,0.789959,0.0043,0.55,10938.536741,90,0.793,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",0.8456,0.885,0.7611,0.7857,-0.0843,-9.69,69360.665928,323,0.7998,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":291,"percent_change":291,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.88,0.8876,0.8652,0.87,187702.592524,194,0.8797,{"date":568,"open":569,"high":570,"low":563,"close":563,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",0.98,0.99,-0.1058,-10.84,54144.613067,393,0.8979,{"date":577,"open":103,"high":103,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":273,"vwap":583},"2026-08-05",0.97,0.9758,-0.0142,-1.43,26683.170121,0.986,{"date":585,"open":586,"high":586,"low":570,"close":570,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",1.15,-0.18,-15.38,109522.227425,447,1.0478,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",1.2033,1.25,1.17,0.02,1.74,15253.762883,355,1.1875,{"date":603,"open":604,"high":605,"low":586,"close":586,"change":597,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",1.18,1.2,1.77,8666.97694,108,1.1693,{"date":611,"open":586,"high":612,"low":118,"close":118,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",1.1899,-0.02,-1.74,13473.047072,203,1.1579,{"date":619,"open":620,"high":620,"low":621,"close":586,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",1.21,1.1301,-0.035,-2.95,6622.794872,234,1.1717,{"date":628,"open":586,"high":629,"low":586,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",1.185,0.015,1.28,6586.215517,54,1.1597,{"date":636,"open":637,"high":61,"low":637,"close":596,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",1.11,0.05,4.46,9765.055094,126,1.1615,{"date":644,"open":645,"high":646,"low":645,"close":219,"change":262,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",1.1,1.16,3.7,36014.885975,215,1.1293,{"date":652,"open":118,"high":612,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",0.994,1.08,-0.05,-4.42,23273.553578,652,1.1147,{"date":661,"open":662,"high":662,"low":118,"close":118,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",1.26,-0.12,-9.6,71807.910443,680,1.1816,{"date":669,"open":595,"high":670,"low":595,"close":595,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",1.31,0.01,0.81,11222.75685,296,1.2787,{"date":677,"open":678,"high":662,"low":678,"close":679,"change":655,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",1.2101,1.24,-3.88,3077.37177,1037,1.2445,{"date":685,"open":686,"high":687,"low":679,"close":687,"change":671,"percent_change":133,"volume":688,"transactions":9,"vwap":687},"2026-07-17",1.275,1.29,14200,{"date":690,"open":662,"high":691,"low":646,"close":631,"change":671,"percent_change":228,"volume":692,"transactions":9,"vwap":631},"2026-07-16",1.378,43900,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-15",1.43,1.255,1.27,-0.06,-4.51,24900,{"date":702,"open":703,"high":704,"low":703,"close":703,"change":291,"percent_change":291,"volume":705,"transactions":9,"vwap":703},"2026-07-14",1.33,1.355,20000,{"date":707,"open":708,"high":709,"low":687,"close":703,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":703},"2026-07-13",1.51,1.645,-0.11,-7.64,37500,{"date":714,"open":715,"high":716,"low":695,"close":717,"change":655,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",1.5,1.52,1.44,-3.36,29700,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":587,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-07-09",1.62,1.68,1.47,1.49,-10.78,71700,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":671,"percent_change":371,"volume":734,"transactions":9,"vwap":733},"2026-07-08",1.644,1.715,1.61,1.67,24800,{"date":736,"open":737,"high":598,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-07",1.71,1.66,-0.13,-7.26,8600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-06",1.78,1.88,1.72,1.79,-0.08,-4.28,22200,{"date":752,"open":745,"high":753,"low":754,"close":755,"change":597,"percent_change":654,"volume":756,"transactions":9,"vwap":755},"2026-07-02",1.92,1.835,1.87,36200,{"date":758,"open":759,"high":755,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-01",1.75,1.73,1.85,0.1,5.71,82500,{"date":766,"open":747,"high":767,"low":768,"close":759,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":759},"2026-06-30",1.8,1.686,-0.04,-2.23,27700,{"date":773,"open":774,"high":747,"low":775,"close":747,"change":762,"percent_change":776,"volume":777,"transactions":9,"vwap":747},"2026-06-29",1.694,1.625,5.92,48200,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-06-26",1.641,1.69,1.6,0.09,5.62,51600,{"date":787,"open":788,"high":738,"low":789,"close":782,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":782},"2026-06-25",1.59,1.54,-0.045,-2.74,17100,{"date":794,"open":795,"high":796,"low":795,"close":709,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":709},"2026-06-24",1.58,1.7,0.035,2.17,22900,{"date":801,"open":802,"high":803,"low":795,"close":732,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":732},"2026-06-23",1.585,1.63,-0.005,-0.31,7700,{"date":808,"open":722,"high":809,"low":457,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",1.65,1.615,0.005,0.31,8200,{"date":815,"open":816,"high":803,"low":816,"close":732,"change":597,"percent_change":662,"volume":817,"transactions":9,"vwap":732},"2026-06-18",1.56,35100,{"date":819,"open":782,"high":809,"low":820,"close":788,"change":113,"percent_change":821,"volume":688,"transactions":9,"vwap":788},"2026-06-17",1.57,-0.62,{"date":823,"open":732,"high":722,"low":782,"close":782,"change":655,"percent_change":824,"volume":825,"transactions":9,"vwap":782},"2026-06-16",-3.03,5200,{"date":827,"open":782,"high":738,"low":828,"close":809,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":809},"2026-06-15",1.596,0.08,5.1,13700,{"date":833,"open":803,"high":781,"low":816,"close":820,"change":748,"percent_change":834,"volume":835,"transactions":9,"vwap":820},"2026-06-12",-4.85,14400,{"date":837,"open":722,"high":796,"low":782,"close":809,"change":291,"percent_change":291,"volume":838,"transactions":9,"vwap":809},"2026-06-11",10300,{"date":840,"open":746,"high":759,"low":809,"close":809,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":809},"2026-06-10",-0.07,-4.07,8700,{"date":845,"open":738,"high":759,"low":846,"close":746,"change":597,"percent_change":604,"volume":847,"transactions":9,"vwap":746},"2026-06-09",1.655,16600,{"date":849,"open":850,"high":737,"low":851,"close":796,"change":113,"percent_change":852,"volume":853,"transactions":9,"vwap":796},"2026-06-08",1.588,1.573,-0.58,22400,{"date":855,"open":809,"high":760,"low":782,"close":737,"change":291,"percent_change":291,"volume":856,"transactions":9,"vwap":737},"2026-06-05",24000,{"date":858,"open":760,"high":606,"low":859,"close":737,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":737},"2026-06-04",1.684,-0.03,-1.72,14700,{"date":864,"open":796,"high":606,"low":865,"close":598,"change":262,"percent_change":866,"volume":867,"transactions":9,"vwap":598},"2026-06-03",1.665,2.35,13200,{"date":869,"open":746,"high":598,"low":870,"close":796,"change":769,"percent_change":871,"volume":872,"transactions":9,"vwap":796},"2026-06-02",1.64,-2.3,17700,{"date":874,"open":781,"high":598,"low":723,"close":598,"change":108,"percent_change":875,"volume":876,"transactions":9,"vwap":598},"2026-06-01",3.57,21500,{"date":878,"open":746,"high":606,"low":723,"close":723,"change":769,"percent_change":879,"volume":880,"transactions":9,"vwap":723},"2026-05-29",-2.33,16500,{"date":882,"open":598,"high":759,"low":695,"close":746,"change":671,"percent_change":883,"volume":884,"transactions":9,"vwap":746},"2026-05-28",0.58,38400,{"date":886,"open":887,"high":737,"low":888,"close":737,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":737},"2026-05-27",1.48,1.46,0.17,11.04,101200,{"date":893,"open":795,"high":732,"low":888,"close":789,"change":860,"percent_change":894,"volume":895,"transactions":9,"vwap":789},"2026-05-26",-1.91,33300,{"date":897,"open":695,"high":820,"low":353,"close":820,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":820},"2026-05-22",0.13,9.03,40100,{"date":902,"open":903,"high":725,"low":903,"close":717,"change":291,"percent_change":291,"volume":904,"transactions":9,"vwap":717},"2026-05-21",1.4,12900,{"date":906,"open":907,"high":908,"low":687,"close":717,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":717},"2026-05-20",1.295,1.455,0.15,11.63,23200,{"date":913,"open":716,"high":716,"low":914,"close":687,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":687},"2026-05-19",1.175,-0.105,-7.53,39000,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":797,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-18",1.3,1.532,1.395,2.57,29000,{"date":926,"open":695,"high":820,"low":670,"close":927,"change":710,"percent_change":928,"volume":880,"transactions":9,"vwap":927},"2026-05-15",1.36,-7.48,{"date":930,"open":931,"high":788,"low":931,"close":724,"change":597,"percent_change":932,"volume":933,"transactions":9,"vwap":724},"2026-05-14",1.42,1.38,9100,{"date":935,"open":936,"high":722,"low":695,"close":937,"change":108,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-13",1.541,1.45,4.32,44400,{"date":941,"open":725,"high":725,"low":932,"close":394,"change":739,"percent_change":942,"volume":943,"transactions":9,"vwap":394},"2026-05-12",-8.55,5500,{"date":945,"open":888,"high":870,"low":695,"close":716,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":716},"2026-05-11",0.03,2.01,17500,{"date":950,"open":695,"high":725,"low":695,"close":725,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":725},"2026-05-08",0.07,4.93,5900,{"date":955,"open":457,"high":788,"low":956,"close":931,"change":739,"percent_change":957,"volume":958,"transactions":9,"vwap":931},"2026-05-07",1.417,-8.39,17000,{"date":960,"open":795,"high":810,"low":725,"close":457,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":457},"2026-05-06",0.11,7.64,15100,{"date":965,"open":887,"high":715,"low":353,"close":717,"change":841,"percent_change":966,"volume":967,"transactions":9,"vwap":717},"2026-05-05",-4.64,26400,{"date":969,"open":789,"high":775,"low":888,"close":708,"change":597,"percent_change":83,"volume":970,"transactions":9,"vwap":708},"2026-05-04",12600,{"date":972,"open":788,"high":738,"low":888,"close":725,"change":860,"percent_change":973,"volume":974,"transactions":9,"vwap":725},"2026-05-01",-1.97,9900,{"date":976,"open":695,"high":977,"low":695,"close":716,"change":638,"percent_change":978,"volume":979,"transactions":9,"vwap":716},"2026-04-30",1.595,3.4,3900,{"date":981,"open":982,"high":982,"low":724,"close":724,"change":769,"percent_change":983,"volume":984,"transactions":9,"vwap":724},"2026-04-29",1.626,-2.65,6000,{"date":986,"open":987,"high":795,"low":695,"close":708,"change":655,"percent_change":988,"volume":989,"transactions":9,"vwap":708},"2026-04-28",1.53,-3.21,4600,{"date":991,"open":803,"high":803,"low":931,"close":816,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":816},"2026-04-27",-0.145,-8.5,18400,{"date":996,"open":722,"high":997,"low":732,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-24",1.705,0.045,2.71,3000,{"date":1002,"open":732,"high":1003,"low":782,"close":738,"change":946,"percent_change":1004,"volume":1005,"transactions":9,"vwap":738},"2026-04-23",1.675,1.84,7000,{"date":1007,"open":796,"high":759,"low":820,"close":803,"change":710,"percent_change":1008,"volume":1009,"transactions":9,"vwap":803},"2026-04-22",-6.32,24500,{"date":1011,"open":723,"high":767,"low":723,"close":598,"change":622,"percent_change":973,"volume":1012,"transactions":9,"vwap":598},"2026-04-21",4400,{"date":1014,"open":738,"high":747,"low":738,"close":1015,"change":998,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-20",1.775,2.6,8100,{"date":1019,"open":722,"high":760,"low":722,"close":760,"change":638,"percent_change":1020,"volume":1021,"transactions":9,"vwap":760},"2026-04-17",2.98,3200,{"date":1023,"open":870,"high":723,"low":870,"close":723,"change":113,"percent_change":1024,"volume":1025,"transactions":9,"vwap":723},"2026-04-16",-0.59,3700,{"date":1027,"open":598,"high":598,"low":781,"close":781,"change":769,"percent_change":1028,"volume":1029,"transactions":9,"vwap":781},"2026-04-15",-2.31,2400,{"date":1031,"open":737,"high":1032,"low":737,"close":760,"change":613,"percent_change":1033,"volume":963,"transactions":9,"vwap":760},"2026-04-14",1.825,-1.14,{"date":1035,"open":733,"high":1036,"low":733,"close":759,"change":671,"percent_change":208,"volume":1037,"transactions":9,"vwap":759},"2026-04-13",1.815,2100,{"date":1039,"open":1040,"high":384,"low":598,"close":598,"change":860,"percent_change":1041,"volume":1042,"transactions":9,"vwap":598},"2026-04-10",1.755,-1.69,25000,{"date":1044,"open":384,"high":384,"low":606,"close":606,"change":671,"percent_change":208,"volume":1045,"transactions":9,"vwap":606},"2026-04-09",7800,{"date":1047,"open":1048,"high":1004,"low":1048,"close":1049,"change":262,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-08",1.547,1.76,2.33,20600,{"date":1053,"open":737,"high":759,"low":846,"close":746,"change":671,"percent_change":883,"volume":1054,"transactions":9,"vwap":746},"2026-04-07",12300,{"date":1056,"open":737,"high":759,"low":987,"close":737,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":737},"2026-04-06",-0.015,-0.87,9800,{"date":1061,"open":760,"high":760,"low":738,"close":1062,"change":630,"percent_change":560,"volume":1029,"transactions":9,"vwap":1062},"2026-04-02",1.725,{"date":1064,"open":870,"high":759,"low":870,"close":737,"change":951,"percent_change":1065,"volume":1054,"transactions":9,"vwap":737},"2026-04-01",4.27,{"date":1067,"open":1068,"high":746,"low":716,"close":870,"change":597,"percent_change":1069,"volume":1070,"transactions":9,"vwap":870},"2026-03-31",1.681,1.23,2700,{"date":1072,"open":795,"high":723,"low":795,"close":722,"change":597,"percent_change":595,"volume":700,"transactions":9,"vwap":722},"2026-03-30",{"date":1074,"open":820,"high":782,"low":1075,"close":782,"change":113,"percent_change":821,"volume":1076,"transactions":9,"vwap":782},"2026-03-27",1.545,22300,{"date":1078,"open":809,"high":723,"low":1079,"close":732,"change":841,"percent_change":1080,"volume":1081,"transactions":9,"vwap":732},"2026-03-26",1.521,-4.17,32600,{"date":1083,"open":1084,"high":1084,"low":809,"close":723,"change":108,"percent_change":647,"volume":1085,"transactions":9,"vwap":723},"2026-03-25",1.745,12400,{"date":1087,"open":1088,"high":796,"low":1089,"close":722,"change":860,"percent_change":1090,"volume":1091,"transactions":9,"vwap":722},"2026-03-24",1.685,1.589,-1.82,15700,{"date":1093,"open":820,"high":760,"low":820,"close":809,"change":638,"percent_change":1094,"volume":1095,"transactions":9,"vwap":809},"2026-03-23",3.12,20200,{"date":1097,"open":987,"high":723,"low":987,"close":782,"change":262,"percent_change":1098,"volume":1099,"transactions":9,"vwap":782},"2026-03-20",2.56,22000,{"date":1101,"open":1049,"high":1102,"low":987,"close":816,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":816},"2026-03-19",1.805,-0.23,-12.85,35400,{"date":1107,"open":747,"high":761,"low":606,"close":747,"change":291,"percent_change":291,"volume":1108,"transactions":9,"vwap":747},"2026-03-18",44700,{"date":1110,"open":760,"high":761,"low":760,"close":747,"change":638,"percent_change":1111,"volume":1112,"transactions":9,"vwap":747},"2026-03-17",2.87,36600,{"date":1114,"open":746,"high":767,"low":746,"close":598,"change":638,"percent_change":1115,"volume":1116,"transactions":9,"vwap":598},"2026-03-16",2.96,19200,{"date":1118,"open":809,"high":606,"low":802,"close":781,"change":108,"percent_change":1119,"volume":1120,"transactions":9,"vwap":781},"2026-03-13",3.68,30800,{"date":1122,"open":887,"high":1123,"low":887,"close":803,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":803},"2026-03-12",1.722,0.12,7.95,27800,{"date":1128,"open":937,"high":789,"low":1129,"close":708,"change":262,"percent_change":1130,"volume":1131,"transactions":9,"vwap":708},"2026-03-11",1.415,2.72,21600,{"date":1133,"open":937,"high":716,"low":1134,"close":724,"change":113,"percent_change":1135,"volume":1136,"transactions":9,"vwap":724},"2026-03-10",1.408,-0.68,12100,{"date":1138,"open":724,"high":457,"low":927,"close":887,"change":946,"percent_change":1139,"volume":967,"transactions":9,"vwap":887},"2026-03-09",2.07,{"date":1141,"open":1142,"high":1142,"low":1143,"close":937,"change":769,"percent_change":1144,"volume":1145,"transactions":9,"vwap":937},"2026-03-06",1.475,1.325,-2.68,27200,{"date":1147,"open":725,"high":708,"low":888,"close":725,"change":655,"percent_change":1148,"volume":904,"transactions":9,"vwap":725},"2026-03-05",-3.25,{"date":1150,"open":715,"high":457,"low":888,"close":789,"change":113,"percent_change":1151,"volume":1152,"transactions":9,"vwap":789},"2026-03-04",-0.65,30500,{"date":1154,"open":670,"high":816,"low":670,"close":457,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":457},"2026-03-03",0.18,13.14,54400,{"date":1159,"open":927,"high":937,"low":703,"close":353,"change":597,"percent_change":887,"volume":1116,"transactions":9,"vwap":353},"2026-03-02",{"date":1161,"open":620,"high":522,"low":620,"close":522,"change":638,"percent_change":1162,"volume":1163,"transactions":9,"vwap":522},"2026-02-27",3.85,20900,{"date":1165,"open":679,"high":920,"low":620,"close":920,"change":291,"percent_change":291,"volume":1166,"transactions":9,"vwap":920},"2026-02-26",10100,{"date":1168,"open":83,"high":83,"low":1069,"close":920,"change":698,"percent_change":1169,"volume":1170,"transactions":9,"vwap":920},"2026-02-25",-4.41,51100,{"date":1172,"open":697,"high":1173,"low":697,"close":927,"change":951,"percent_change":1174,"volume":1175,"transactions":9,"vwap":927},"2026-02-24",1.363,5.43,11400,{"date":1177,"open":696,"high":687,"low":1069,"close":687,"change":113,"percent_change":1178,"volume":1179,"transactions":9,"vwap":687},"2026-02-23",-0.77,7300,{"date":1181,"open":920,"high":670,"low":1182,"close":920,"change":613,"percent_change":1183,"volume":1105,"transactions":9,"vwap":920},"2026-02-20",1.22,-1.52,{"date":1185,"open":920,"high":1186,"low":631,"close":1186,"change":291,"percent_change":291,"volume":1021,"transactions":9,"vwap":1186},"2026-02-19",1.32,{"date":1188,"open":83,"high":83,"low":631,"close":1186,"change":597,"percent_change":789,"volume":974,"transactions":9,"vwap":1186},"2026-02-18",{"date":1190,"open":631,"high":83,"low":595,"close":920,"change":946,"percent_change":1191,"volume":1192,"transactions":9,"vwap":920},"2026-02-17",2.36,13400,{"date":1194,"open":932,"high":903,"low":679,"close":697,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":697},"2026-02-13",-0.1,-7.3,18100,{"date":1199,"open":1200,"high":931,"low":703,"close":353,"change":655,"percent_change":1201,"volume":1202,"transactions":9,"vwap":353},"2026-02-12",1.412,-3.52,35600,{"date":1204,"open":715,"high":457,"low":903,"close":931,"change":841,"percent_change":1205,"volume":1206,"transactions":9,"vwap":931},"2026-02-11",-4.7,41500,{"date":1208,"open":1209,"high":457,"low":937,"close":725,"change":613,"percent_change":1210,"volume":831,"transactions":9,"vwap":725},"2026-02-10",1.489,-1.32,{"date":1212,"open":1213,"high":1213,"low":931,"close":708,"change":671,"percent_change":1214,"volume":1215,"transactions":9,"vwap":708},"2026-02-09",1.517,0.67,24200,{"date":1217,"open":708,"high":816,"low":715,"close":715,"change":769,"percent_change":1218,"volume":1219,"transactions":9,"vwap":715},"2026-02-06",-2.6,32900,{"date":1221,"open":987,"high":816,"low":708,"close":789,"change":860,"percent_change":894,"volume":1175,"transactions":9,"vwap":789},"2026-02-05",{"date":1223,"open":715,"high":782,"low":715,"close":820,"change":108,"percent_change":1224,"volume":1225,"transactions":9,"vwap":820},"2026-02-04",3.97,34900,{"date":1227,"open":816,"high":816,"low":715,"close":708,"change":655,"percent_change":988,"volume":1228,"transactions":9,"vwap":708},"2026-02-03",32400,{"date":1230,"open":715,"high":977,"low":715,"close":816,"change":597,"percent_change":920,"volume":1231,"transactions":9,"vwap":816},"2026-02-02",34200,{"date":1233,"open":870,"high":870,"low":716,"close":789,"change":613,"percent_change":1234,"volume":705,"transactions":9,"vwap":789},"2026-01-30",-1.28,{"date":1236,"open":457,"high":795,"low":987,"close":816,"change":671,"percent_change":1237,"volume":1238,"transactions":9,"vwap":816},"2026-01-29",0.65,16300,{"date":1240,"open":795,"high":977,"low":715,"close":457,"change":698,"percent_change":1241,"volume":1231,"transactions":9,"vwap":457},"2026-01-28",-3.73,{"date":1243,"open":987,"high":1244,"low":987,"close":732,"change":946,"percent_change":1245,"volume":1246,"transactions":9,"vwap":732},"2026-01-27",1.656,1.9,25300,{"date":1248,"open":789,"high":788,"low":708,"close":795,"change":769,"percent_change":1249,"volume":876,"transactions":9,"vwap":795},"2026-01-26",-2.47,{"date":1251,"open":738,"high":723,"low":1252,"close":722,"change":655,"percent_change":1253,"volume":835,"transactions":9,"vwap":722},"2026-01-23",1.565,-2.99,{"date":1255,"open":738,"high":796,"low":732,"close":733,"change":291,"percent_change":291,"volume":1256,"transactions":9,"vwap":733},"2026-01-22",29900,{"date":1258,"open":738,"high":746,"low":870,"close":733,"change":860,"percent_change":1259,"volume":1260,"transactions":9,"vwap":733},"2026-01-21",-1.76,25900,{"date":1262,"open":781,"high":598,"low":722,"close":796,"change":113,"percent_change":852,"volume":1263,"transactions":9,"vwap":796},"2026-01-20",64800,{"date":1265,"open":598,"high":606,"low":809,"close":737,"change":698,"percent_change":1266,"volume":1267,"transactions":9,"vwap":737},"2026-01-16",-3.39,15300,{"date":1269,"open":732,"high":606,"low":795,"close":606,"change":762,"percent_change":1270,"volume":1271,"transactions":9,"vwap":606},"2026-01-15",5.99,55400,{"date":1273,"open":457,"high":733,"low":457,"close":733,"change":262,"percent_change":1274,"volume":1275,"transactions":9,"vwap":733},"2026-01-14",2.45,16000,{"date":1277,"open":722,"high":809,"low":820,"close":803,"change":860,"percent_change":1278,"volume":1108,"transactions":9,"vwap":803},"2026-01-13",-1.81,{"date":1280,"open":789,"high":738,"low":987,"close":738,"change":951,"percent_change":1281,"volume":1282,"transactions":9,"vwap":738},"2026-01-12",4.4,19800,{"date":1284,"open":782,"high":732,"low":457,"close":788,"change":291,"percent_change":291,"volume":1285,"transactions":9,"vwap":788},"2026-01-09",28800,{"date":1287,"open":987,"high":809,"low":716,"close":788,"change":108,"percent_change":1288,"volume":1289,"transactions":9,"vwap":788},"2026-01-08",3.92,36900,{"date":1291,"open":888,"high":738,"low":932,"close":987,"change":946,"percent_change":1292,"volume":1293,"transactions":9,"vwap":987},"2026-01-07",2,99600,{"date":1295,"open":789,"high":789,"low":937,"close":715,"change":113,"percent_change":374,"volume":1296,"transactions":9,"vwap":715},"2026-01-06",62200,{"date":1298,"open":1299,"high":1003,"low":715,"close":708,"change":1195,"percent_change":1300,"volume":1301,"transactions":9,"vwap":708},"2026-01-05",1.604,-6.21,84200,{"date":1303,"open":738,"high":598,"low":987,"close":732,"change":613,"percent_change":1304,"volume":1305,"transactions":9,"vwap":732},"2026-01-02",-1.23,86600,{"date":1307,"open":796,"high":746,"low":782,"close":803,"change":748,"percent_change":1308,"volume":1309,"transactions":9,"vwap":803},"2025-12-31",-4.68,165400,{"date":1311,"open":744,"high":744,"low":737,"close":737,"change":710,"percent_change":1312,"volume":1313,"transactions":9,"vwap":737},"2025-12-30",-6.04,96500,{"date":1315,"open":767,"high":1004,"low":606,"close":1316,"change":613,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-29",1.82,-1.09,59900,{"date":1320,"open":755,"high":1321,"low":1322,"close":1004,"change":748,"percent_change":1080,"volume":1323,"transactions":9,"vwap":1004},"2025-12-26",1.91,1.81,69500,{"date":1325,"open":1326,"high":753,"low":1327,"close":753,"change":108,"percent_change":1328,"volume":1238,"transactions":9,"vwap":753},"2025-12-24",1.86,1.831,3.23,{"date":1330,"open":1321,"high":1331,"low":1316,"close":1326,"change":769,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1326},"2025-12-23",1.946,-2.11,87600,{"date":1335,"open":1336,"high":1337,"low":1245,"close":1245,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1245},"2025-12-22",2.205,2.22,-0.45,-19.15,221200,{"date":1342,"open":767,"high":1343,"low":997,"close":866,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":866},"2025-12-19",2.4,0.48,25.67,860800,{"date":1348,"open":1004,"high":1349,"low":1350,"close":755,"change":860,"percent_change":1351,"volume":1352,"transactions":9,"vwap":755},"2025-12-18",1.98,1.785,-1.58,135900,{"date":1354,"open":753,"high":1355,"low":761,"close":1245,"change":748,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1245},"2025-12-17",1.93,-4.04,95800,{"date":1359,"open":1245,"high":1292,"low":761,"close":1349,"change":113,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1349},"2025-12-16",-0.5,110000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":663,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-15",1.95,2.09,1.905,1.99,-5.69,218900,{"date":1371,"open":1372,"high":26,"low":1373,"close":1374,"change":841,"percent_change":988,"volume":1375,"transactions":9,"vwap":1374},"2025-12-12",2.31,1.97,2.11,12352300,{"date":1377,"open":947,"high":1378,"low":947,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-11",2.25,2.18,0.16,7.92,97800,{"date":1384,"open":1349,"high":1385,"low":1349,"close":1386,"change":829,"percent_change":1387,"volume":853,"transactions":9,"vwap":1386},"2025-12-10",2.15,2.02,4.12,{"date":1389,"open":1292,"high":1390,"low":1391,"close":1391,"change":769,"percent_change":1392,"volume":967,"transactions":9,"vwap":1391},"2025-12-09",2.08,1.94,-2.02,{"date":1394,"open":1321,"high":1395,"low":1321,"close":1349,"change":113,"percent_change":1360,"volume":963,"transactions":9,"vwap":1349},"2025-12-08",2.155,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1367,"change":108,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1367},"2025-12-05",1.89,2.1,3.11,10800,{"date":1403,"open":1404,"high":1404,"low":1321,"close":1355,"change":946,"percent_change":795,"volume":1405,"transactions":9,"vwap":1355},"2025-12-04",1.953,5000,{"date":1407,"open":1326,"high":1373,"low":1326,"close":1245,"change":841,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1245},"2025-12-03",-3.55,16400,{"date":1411,"open":1391,"high":1349,"low":1245,"close":1373,"change":769,"percent_change":1412,"volume":1059,"transactions":9,"vwap":1373},"2025-12-02",-1.99,{"date":1414,"open":1415,"high":1416,"low":1373,"close":947,"change":710,"percent_change":1417,"volume":1418,"transactions":9,"vwap":947},"2025-12-01",2.135,2.195,-5.19,14600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":946,"percent_change":717,"volume":705,"transactions":9,"vwap":1424},"2025-11-28",2.19,2.2,2.03,2.12,{"date":1426,"open":1373,"high":1427,"low":1428,"close":1365,"change":961,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1365},"2025-11-26",2.214,1.96,5.56,54300,{"date":1432,"open":384,"high":1349,"low":384,"close":1349,"change":961,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1349},"2025-11-25",5.88,18000,{"date":1436,"open":755,"high":1373,"low":761,"close":755,"change":790,"percent_change":1437,"volume":1120,"transactions":9,"vwap":755},"2025-11-24",-2.35,{"date":1439,"open":744,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-11-21",2.096,1.746,1.915,0.175,10.06,26200,{"date":1447,"open":1364,"high":1428,"low":796,"close":598,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":598},"2025-11-20",-0.21,-10.77,56500,{"date":1452,"open":1364,"high":798,"low":1355,"close":1364,"change":291,"percent_change":291,"volume":1453,"transactions":9,"vwap":1364},"2025-11-19",16200,{"date":1455,"open":1349,"high":1456,"low":1364,"close":1364,"change":1195,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1364},"2025-11-18",2.06,-4.88,9600,{"date":1460,"open":1456,"high":1440,"low":1386,"close":1461,"change":769,"percent_change":894,"volume":979,"transactions":9,"vwap":1461},"2025-11-17",2.05,{"date":1463,"open":1464,"high":798,"low":1464,"close":1365,"change":946,"percent_change":888,"volume":1465,"transactions":9,"vwap":1365},"2025-11-14",1.855,10900,{"date":1467,"open":1468,"high":1379,"low":1469,"close":1456,"change":698,"percent_change":1470,"volume":1453,"transactions":9,"vwap":1456},"2025-11-13",2.095,2.04,-2.83,{"date":1472,"open":1473,"high":798,"low":753,"close":1424,"change":748,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1424},"2025-11-12",2.065,-3.64,22800,{"date":1477,"open":1349,"high":1478,"low":753,"close":1422,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1422},"2025-11-11",2.21,0.27,13.99,42500,{"date":1483,"open":1245,"high":1292,"low":1326,"close":1355,"change":860,"percent_change":1484,"volume":876,"transactions":9,"vwap":1355},"2025-11-10",-1.53,{"date":1486,"open":1385,"high":1385,"low":1355,"close":1428,"change":262,"percent_change":1390,"volume":1487,"transactions":9,"vwap":1428},"2025-11-07",20100,{"date":1489,"open":1391,"high":1367,"low":1326,"close":753,"change":860,"percent_change":1490,"volume":1112,"transactions":9,"vwap":753},"2025-11-06",-1.54,{"date":1492,"open":1391,"high":1367,"low":745,"close":1364,"change":841,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1364},"2025-11-05",-3.47,15500,{"date":1496,"open":1364,"high":1497,"low":1391,"close":1386,"change":655,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1386},"2025-11-04",2.023,-2.42,18600,{"date":1501,"open":1502,"high":1502,"low":1428,"close":1139,"change":829,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1139},"2025-11-03",2.259,4.02,19000,{"date":1506,"open":761,"high":1456,"low":761,"close":1367,"change":829,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1367},"2025-10-31",4.19,27600,{"date":1510,"open":1316,"high":1321,"low":1322,"close":1321,"change":829,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1321},"2025-10-30",4.37,23400,{"date":1514,"open":1326,"high":1321,"low":606,"close":384,"change":613,"percent_change":74,"volume":1192,"transactions":9,"vwap":384},"2025-10-29",{"date":1516,"open":767,"high":1245,"low":744,"close":761,"change":613,"percent_change":1517,"volume":1518,"transactions":9,"vwap":761},"2025-10-28",-1.07,56400,{"date":1520,"open":1428,"high":1428,"low":1521,"close":755,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":755},"2025-10-27",1.861,-0.14,-6.97,23100,{"date":1526,"open":1386,"high":1386,"low":1527,"close":947,"change":113,"percent_change":1360,"volume":1528,"transactions":9,"vwap":947},"2025-10-24",1.955,18900,{"date":1530,"open":1364,"high":1390,"low":745,"close":1386,"change":613,"percent_change":1531,"volume":1524,"transactions":9,"vwap":1386},"2025-10-23",-0.98,{"date":1533,"open":1343,"high":1343,"low":1367,"close":1469,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1469},"2025-10-22",-0.16,-7.27,67500,{"date":1538,"open":781,"high":1378,"low":781,"close":1422,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1422},"2025-10-21",0.46,26.44,267800,{"date":1543,"open":606,"high":606,"low":723,"close":598,"change":860,"percent_change":1041,"volume":1179,"transactions":9,"vwap":598},"2025-10-20",{"date":1545,"open":767,"high":767,"low":746,"close":606,"change":1057,"percent_change":1546,"volume":1547,"transactions":9,"vwap":606},"2025-10-17",-0.84,84000,{"date":1549,"open":1550,"high":767,"low":722,"close":1350,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1350},"2025-10-16",1.721,0.135,8.18,120700,{"date":1555,"open":782,"high":746,"low":782,"close":809,"change":671,"percent_change":422,"volume":1556,"transactions":9,"vwap":809},"2025-10-15",49800,{"date":1558,"open":796,"high":1559,"low":722,"close":870,"change":841,"percent_change":1560,"volume":1561,"transactions":9,"vwap":870},"2025-10-14",1.703,-4.09,44200,{"date":1563,"open":598,"high":1049,"low":781,"close":737,"change":860,"percent_change":861,"volume":1564,"transactions":9,"vwap":737},"2025-10-13",133200,{"date":1566,"open":384,"high":761,"low":760,"close":598,"change":841,"percent_change":1567,"volume":1568,"transactions":9,"vwap":598},"2025-10-10",-3.87,17900,{"date":1570,"open":1316,"high":1326,"low":747,"close":1322,"change":597,"percent_change":219,"volume":1571,"transactions":9,"vwap":1322},"2025-10-09",29200,{"date":1573,"open":606,"high":1322,"low":598,"close":747,"change":804,"percent_change":1574,"volume":1494,"transactions":9,"vwap":747},"2025-10-08",-0.28,{"date":1576,"open":598,"high":1316,"low":598,"close":1577,"change":630,"percent_change":503,"volume":1578,"transactions":9,"vwap":1577},"2025-10-07",1.795,10400,{"date":1580,"open":760,"high":1581,"low":760,"close":744,"change":946,"percent_change":737,"volume":1112,"transactions":9,"vwap":744},"2025-10-06",1.816,{"date":1583,"open":747,"high":747,"low":760,"close":759,"change":597,"percent_change":646,"volume":1584,"transactions":9,"vwap":759},"2025-10-03",8400,{"date":1586,"open":598,"high":759,"low":746,"close":760,"change":698,"percent_change":1587,"volume":1179,"transactions":9,"vwap":760},"2025-10-02",-3.35,{"date":1589,"open":1590,"high":1590,"low":606,"close":747,"change":613,"percent_change":1591,"volume":1592,"transactions":9,"vwap":747},"2025-10-01",1.817,-1.1,34800,{"date":1594,"open":767,"high":761,"low":767,"close":1322,"change":951,"percent_change":1503,"volume":1595,"transactions":9,"vwap":1322},"2025-09-30",28000,{"date":1597,"open":744,"high":744,"low":859,"close":598,"change":613,"percent_change":1033,"volume":1598,"transactions":9,"vwap":598},"2025-09-29",7900,{"date":1600,"open":1049,"high":1049,"low":809,"close":1049,"change":829,"percent_change":1601,"volume":1458,"transactions":9,"vwap":1049},"2025-09-26",4.76,{"date":1603,"open":738,"high":737,"low":870,"close":723,"change":113,"percent_change":1024,"volume":1604,"transactions":9,"vwap":723},"2025-09-25",17600,{"date":1606,"open":738,"high":598,"low":738,"close":781,"change":946,"percent_change":1322,"volume":1607,"transactions":9,"vwap":781},"2025-09-24",23600,{"date":1609,"open":747,"high":1102,"low":809,"close":738,"change":739,"percent_change":740,"volume":1610,"transactions":9,"vwap":738},"2025-09-23",87900,{"date":1612,"open":761,"high":1245,"low":759,"close":747,"change":739,"percent_change":1613,"volume":1614,"transactions":9,"vwap":747},"2025-09-22",-6.77,76800,{"date":1616,"open":606,"high":753,"low":746,"close":753,"change":1617,"percent_change":910,"volume":1618,"transactions":9,"vwap":753},"2025-09-19",0.2,138900,{"date":1620,"open":1245,"high":1245,"low":731,"close":746,"change":841,"percent_change":1621,"volume":1622,"transactions":9,"vwap":746},"2025-09-18",-3.91,76000,{"date":1624,"open":1625,"high":1321,"low":747,"close":747,"change":710,"percent_change":1626,"volume":917,"transactions":9,"vwap":747},"2025-09-17",1.819,-5.79,{"date":1628,"open":1629,"high":1355,"low":1004,"close":1245,"change":946,"percent_change":782,"volume":1630,"transactions":9,"vwap":1245},"2025-09-16",1.844,14900,{"date":1632,"open":747,"high":1321,"low":606,"close":755,"change":638,"percent_change":1633,"volume":1256,"transactions":9,"vwap":755},"2025-09-15",2.75,{"date":1635,"open":1636,"high":1636,"low":1316,"close":1316,"change":655,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1316},"2025-09-12",1.879,-2.67,9700,{"date":1640,"open":1641,"high":1641,"low":1642,"close":755,"change":769,"percent_change":1643,"volume":1644,"transactions":9,"vwap":755},"2025-09-11",1.935,1.865,-2.09,13000,{"date":1646,"open":753,"high":1292,"low":1398,"close":1321,"change":860,"percent_change":1647,"volume":719,"transactions":9,"vwap":1321},"2025-09-10",-1.55,{"date":1649,"open":1355,"high":1292,"low":1245,"close":1391,"change":262,"percent_change":1374,"volume":1120,"transactions":9,"vwap":1391},"2025-09-09",{"date":1651,"open":747,"high":1367,"low":747,"close":1245,"change":262,"percent_change":1385,"volume":1652,"transactions":9,"vwap":1245},"2025-09-08",35000,{"date":1654,"open":1004,"high":1321,"low":747,"close":1326,"change":597,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1326},"2025-09-05",1.09,13900,{"date":1658,"open":745,"high":745,"low":747,"close":1004,"change":597,"percent_change":645,"volume":1659,"transactions":9,"vwap":1004},"2025-09-04",12800,{"date":1661,"open":384,"high":1464,"low":744,"close":1316,"change":113,"percent_change":1662,"volume":792,"transactions":9,"vwap":1316},"2025-09-03",-0.55,{"date":1664,"open":737,"high":1004,"low":733,"close":384,"change":961,"percent_change":1665,"volume":1666,"transactions":9,"vwap":384},"2025-09-02",6.4,34700,{"date":1668,"open":767,"high":754,"low":746,"close":746,"change":748,"percent_change":1669,"volume":974,"transactions":9,"vwap":746},"2025-08-29",-4.44,{"date":1671,"open":606,"high":1004,"low":606,"close":767,"change":613,"percent_change":1591,"volume":1672,"transactions":9,"vwap":767},"2025-08-28",11800,{"date":1674,"open":759,"high":384,"low":759,"close":1316,"change":638,"percent_change":1675,"volume":1131,"transactions":9,"vwap":1316},"2025-08-27",2.82,{"date":1677,"open":1004,"high":1004,"low":759,"close":606,"change":655,"percent_change":1678,"volume":1679,"transactions":9,"vwap":606},"2025-08-26",-2.75,11600,{"date":1681,"open":755,"high":755,"low":598,"close":1316,"change":108,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1316},"2025-08-25",3.41,3800,{"date":1685,"open":1686,"high":1686,"low":598,"close":1049,"change":291,"percent_change":291,"volume":1687,"transactions":9,"vwap":1049},"2025-08-22",2.021,26500,{"date":1689,"open":1040,"high":1321,"low":746,"close":1049,"change":262,"percent_change":1050,"volume":1690,"transactions":9,"vwap":1049},"2025-08-21",42200,{"date":1692,"open":759,"high":1693,"low":746,"close":746,"change":860,"percent_change":1694,"volume":900,"transactions":9,"vwap":746},"2025-08-20",1.841,-1.71,{"date":1696,"open":755,"high":755,"low":759,"close":759,"change":1195,"percent_change":1697,"volume":1698,"transactions":9,"vwap":759},"2025-08-19",-5.41,51300,{"date":1700,"open":1292,"high":1461,"low":761,"close":761,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":761},"2025-08-18",-0.17,-8.42,91900,{"date":1705,"open":1292,"high":1706,"low":1292,"close":1386,"change":671,"percent_change":1707,"volume":817,"transactions":9,"vwap":1386},"2025-08-15",2.046,0.5,{"date":1709,"open":1292,"high":947,"low":1292,"close":947,"change":671,"percent_change":1707,"volume":1054,"transactions":9,"vwap":947},"2025-08-14",{"date":1711,"open":947,"high":1712,"low":1367,"close":1292,"change":113,"percent_change":1360,"volume":1713,"transactions":9,"vwap":1292},"2025-08-13",2.14,53900,{"date":1715,"open":1423,"high":1456,"low":1716,"close":947,"change":769,"percent_change":1717,"volume":1578,"transactions":9,"vwap":947},"2025-08-12",1.964,-1.95,{"date":1719,"open":1292,"high":1390,"low":1367,"close":1461,"change":638,"percent_change":1720,"volume":1197,"transactions":9,"vwap":1461},"2025-08-11",2.5,{"date":1722,"open":1723,"high":1723,"low":753,"close":1292,"change":769,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1292},"2025-08-08",2.105,-1.96,23000,{"date":1727,"open":1728,"high":1728,"low":1373,"close":1469,"change":113,"percent_change":1729,"volume":1091,"transactions":9,"vwap":1469},"2025-08-07",2.13,-0.49,{"date":1731,"open":1461,"high":1732,"low":1423,"close":1461,"change":291,"percent_change":291,"volume":1733,"transactions":9,"vwap":1461},"2025-08-06",2.168,23300,{"date":1735,"open":1736,"high":1737,"low":1423,"close":1461,"change":710,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1461},"2025-08-05",2.112,2.16,-5.09,13500,{"date":1741,"open":1390,"high":1378,"low":1461,"close":1737,"change":783,"percent_change":1742,"volume":705,"transactions":9,"vwap":1737},"2025-08-04",4.35,{"date":1744,"open":1367,"high":1399,"low":1367,"close":1139,"change":597,"percent_change":569,"volume":1745,"transactions":9,"vwap":1139},"2025-08-01",38900,{"date":1747,"open":1367,"high":1399,"low":1367,"close":1461,"change":597,"percent_change":570,"volume":1748,"transactions":9,"vwap":1461},"2025-07-31",10700,{"date":1750,"open":1349,"high":1461,"low":1364,"close":1423,"change":597,"percent_change":47,"volume":1751,"transactions":9,"vwap":1423},"2025-07-30",19700,{"date":1753,"open":1386,"high":1728,"low":1355,"close":947,"change":783,"percent_change":1754,"volume":1755,"transactions":9,"vwap":947},"2025-07-29",4.69,10000,{"date":1757,"open":753,"high":1349,"low":755,"close":753,"change":291,"percent_change":291,"volume":1758,"transactions":9,"vwap":753},"2025-07-28",13600,{"date":1760,"open":1391,"high":1761,"low":1398,"close":753,"change":860,"percent_change":1490,"volume":1762,"transactions":9,"vwap":753},"2025-07-25",2.039,9500,{"date":1764,"open":1316,"high":1386,"low":1316,"close":1364,"change":829,"percent_change":1765,"volume":1733,"transactions":9,"vwap":1364},"2025-07-24",4.28,{"date":1767,"open":1326,"high":1364,"low":744,"close":755,"change":291,"percent_change":291,"volume":1536,"transactions":9,"vwap":755},"2025-07-23",{"date":1769,"open":1364,"high":1770,"low":1326,"close":755,"change":113,"percent_change":1771,"volume":1772,"transactions":9,"vwap":755},"2025-07-22",2.101,-0.53,74700,{"date":1774,"open":1737,"high":1737,"low":1642,"close":745,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":745},"2025-07-21",-0.3,-13.76,44800,{"date":1779,"open":1422,"high":1780,"low":1737,"close":1379,"change":613,"percent_change":1781,"volume":1659,"transactions":9,"vwap":1379},"2025-07-18",2.245,-0.91,{"date":1783,"open":1784,"high":1784,"low":1385,"close":1422,"change":113,"percent_change":1338,"volume":1785,"transactions":9,"vwap":1422},"2025-07-17",2.28,66500,{"date":1787,"open":1788,"high":866,"low":1478,"close":1478,"change":1195,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1478},"2025-07-16",2.265,-4.33,19100,{"date":1792,"open":1337,"high":1372,"low":1337,"close":1372,"change":597,"percent_change":563,"volume":1793,"transactions":9,"vwap":1372},"2025-07-15",6500,{"date":1795,"open":1796,"high":1191,"low":1797,"close":1798,"change":613,"percent_change":1058,"volume":1638,"transactions":9,"vwap":1798},"2025-07-14",2.305,2.27,2.29,{"date":1800,"open":1050,"high":1801,"low":1784,"close":1372,"change":108,"percent_change":1802,"volume":953,"transactions":9,"vwap":1372},"2025-07-11",2.357,2.67,{"date":1804,"open":1805,"high":1372,"low":1378,"close":1378,"change":698,"percent_change":1218,"volume":1806,"transactions":9,"vwap":1378},"2025-07-10",2.3,6300,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1372,"change":762,"percent_change":1811,"volume":1793,"transactions":9,"vwap":1372},"2025-07-09",2.23,2.32,4.52,{"date":1813,"open":1814,"high":1343,"low":1478,"close":1478,"change":698,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1478},"2025-07-08",2.277,-2.64,31700,{"date":1818,"open":1819,"high":1819,"low":1416,"close":1797,"change":262,"percent_change":747,"volume":1820,"transactions":9,"vwap":1797},"2025-07-07",2.42,45600,{"date":1822,"open":1798,"high":1823,"low":1478,"close":1809,"change":698,"percent_change":1824,"volume":963,"transactions":9,"vwap":1809},"2025-07-03",2.38,-2.62,{"date":1826,"open":26,"high":1827,"low":1798,"close":1798,"change":739,"percent_change":1828,"volume":847,"transactions":9,"vwap":1798},"2025-07-02",2.47,-5.37,{"date":1830,"open":1831,"high":1720,"low":1831,"close":1819,"change":951,"percent_change":1020,"volume":867,"transactions":9,"vwap":1819},"2025-07-01",2.385,{"date":1833,"open":1191,"high":26,"low":1834,"close":866,"change":1195,"percent_change":1835,"volume":750,"transactions":9,"vwap":866},"2025-06-30",2.325,-4.08,{"date":1837,"open":1838,"high":1839,"low":1823,"close":1274,"change":841,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1274},"2025-06-27",2.52,2.62,-2.78,33000,{"date":1843,"open":1016,"high":1016,"low":1844,"close":1838,"change":671,"percent_change":128,"volume":1845,"transactions":9,"vwap":1838},"2025-06-26",2.381,19600,{"date":1847,"open":1274,"high":1848,"low":1343,"close":1849,"change":108,"percent_change":1274,"volume":958,"transactions":9,"vwap":1849},"2025-06-25",2.618,2.51,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1274,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1274},"2025-06-24",2.85,2.888,2.314,-0.29,-10.58,80300,{"date":1859,"open":1094,"high":1860,"low":1861,"close":1862,"change":200,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-06-23",3.27,2.73,2.74,-13.56,84100,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":108,"percent_change":1355,"volume":1870,"transactions":9,"vwap":1869},"2025-06-20",3.05,3.28,3.17,1343100,{"date":1872,"open":1873,"high":1873,"low":1861,"close":1400,"change":1855,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1400},"2025-06-18",3.36,-8.53,213600,{"date":1877,"open":1878,"high":177,"low":1852,"close":978,"change":128,"percent_change":1879,"volume":1880,"transactions":9,"vwap":978},"2025-06-17",2.965,13.33,138300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-06-16",2.83,3.06,2.674,3,0.21,7.53,142200,{"date":1891,"open":1861,"high":1852,"low":1892,"close":1893,"change":769,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-13",2.64,2.79,-1.41,106700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1883,"change":748,"percent_change":1678,"volume":1901,"transactions":9,"vwap":1883},"2025-06-12",2.88,3.34,2.61,179000,{"date":1903,"open":1904,"high":1886,"low":1050,"close":1905,"change":128,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-11",2.46,2.91,15.94,192600,{"date":1909,"open":1478,"high":1910,"low":1385,"close":1849,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1849},"2025-06-10",2.59,0.3,13.57,213100,{"date":1915,"open":1049,"high":1478,"low":1088,"close":1478,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1478},"2025-06-09",0.51,30,205100,{"date":1920,"open":733,"high":796,"low":1921,"close":796,"change":597,"percent_change":61,"volume":843,"transactions":9,"vwap":796},"2025-06-06",1.653,{"date":1923,"open":737,"high":737,"low":738,"close":723,"change":113,"percent_change":1024,"volume":1012,"transactions":9,"vwap":723},"2025-06-05",{"date":1925,"open":737,"high":759,"low":1926,"close":781,"change":113,"percent_change":1024,"volume":1584,"transactions":9,"vwap":781},"2025-06-04",1.661,{"date":1928,"open":746,"high":606,"low":723,"close":796,"change":951,"percent_change":1929,"volume":1465,"transactions":9,"vwap":796},"2025-06-03",4.29,{"date":1931,"open":1932,"high":1932,"low":803,"close":803,"change":1933,"percent_change":75,"volume":1070,"transactions":9,"vwap":803},"2025-06-02",1.758,-0.115,{"date":1935,"open":760,"high":606,"low":1936,"close":1084,"change":1937,"percent_change":889,"volume":1405,"transactions":9,"vwap":1084},"2025-05-30",1.706,0.003,{"date":1939,"open":738,"high":1040,"low":738,"close":1940,"change":1941,"percent_change":1942,"volume":867,"transactions":9,"vwap":1940},"2025-05-29",1.742,0.082,4.94,{"date":1944,"open":796,"high":1049,"low":1945,"close":738,"change":1195,"percent_change":1946,"volume":1947,"transactions":9,"vwap":738},"2025-05-28",1.623,-5.68,9000,{"date":1949,"open":809,"high":1049,"low":809,"close":1049,"change":108,"percent_change":1950,"volume":989,"transactions":9,"vwap":1049},"2025-05-27",3.53,{"date":1952,"open":738,"high":1953,"low":870,"close":796,"change":597,"percent_change":61,"volume":1598,"transactions":9,"vwap":796},"2025-05-23",1.754,{"date":1955,"open":723,"high":1956,"low":809,"close":723,"change":291,"percent_change":291,"volume":1405,"transactions":9,"vwap":723},"2025-05-22",1.769,{"date":1958,"open":733,"high":723,"low":733,"close":723,"change":1959,"percent_change":1960,"volume":1029,"transactions":9,"vwap":723},"2025-05-21",-0.043,-2.5,{"date":1962,"open":733,"high":1963,"low":733,"close":1964,"change":1965,"percent_change":1869,"volume":1966,"transactions":9,"vwap":1964},"2025-05-20",1.728,1.723,0.053,1300,{"date":1968,"open":738,"high":781,"low":722,"close":733,"change":671,"percent_change":371,"volume":1969,"transactions":9,"vwap":733},"2025-05-19",4500,{"date":1971,"open":809,"high":731,"low":809,"close":738,"change":613,"percent_change":1972,"volume":1973,"transactions":9,"vwap":738},"2025-05-16",-1.19,5400,{"date":1975,"open":738,"high":737,"low":809,"close":723,"change":804,"percent_change":1775,"volume":1976,"transactions":9,"vwap":723},"2025-05-15",6600,{"date":1978,"open":759,"high":759,"low":1088,"close":1088,"change":622,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1088},"2025-05-14",-2.03,4200,{"date":1982,"open":809,"high":747,"low":809,"close":746,"change":951,"percent_change":1983,"volume":1984,"transactions":9,"vwap":746},"2025-05-13",4.24,15400,{"date":1986,"open":803,"high":760,"low":722,"close":809,"change":860,"percent_change":1987,"volume":1988,"transactions":9,"vwap":809},"2025-05-12",-1.79,13300,{"date":1990,"open":759,"high":759,"low":1991,"close":723,"change":1195,"percent_change":1992,"volume":1733,"transactions":9,"vwap":723},"2025-05-09",1.631,-5.62,{"date":1994,"open":384,"high":384,"low":781,"close":744,"change":829,"percent_change":1995,"volume":1996,"transactions":9,"vwap":744},"2025-05-08",4.71,18800,{"date":1998,"open":1386,"high":1399,"low":723,"close":796,"change":200,"percent_change":1999,"volume":1361,"transactions":9,"vwap":796},"2025-05-07",-20.19,{"date":2001,"open":723,"high":1712,"low":738,"close":1728,"change":1539,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1728},"2025-05-06",27.54,136000,{"date":2005,"open":809,"high":796,"low":2006,"close":733,"change":613,"percent_change":2007,"volume":2008,"transactions":9,"vwap":733},"2025-05-05",1.635,-1.18,1900,{"date":2010,"open":1049,"high":744,"low":781,"close":781,"change":1195,"percent_change":2011,"volume":2012,"transactions":9,"vwap":781},"2025-05-02",-5.59,11200,{"date":2014,"open":760,"high":2015,"low":803,"close":747,"change":638,"percent_change":1111,"volume":2016,"transactions":9,"vwap":747},"2025-05-01",1.837,30700,{"date":2018,"open":870,"high":767,"low":987,"close":598,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":598},"2025-04-30",0.19,12.26,62800,{"date":2023,"open":716,"high":2024,"low":708,"close":457,"change":613,"percent_change":2025,"volume":2026,"transactions":9,"vwap":457},"2025-04-29",1.619,-1.27,15000,{"date":2028,"open":820,"high":977,"low":715,"close":820,"change":860,"percent_change":2029,"volume":741,"transactions":9,"vwap":820},"2025-04-28",-1.88,{"date":2031,"open":2032,"high":2032,"low":782,"close":782,"change":2033,"percent_change":1960,"volume":1947,"transactions":9,"vwap":782},"2025-04-25",1.639,-0.041,{"date":2035,"open":782,"high":2036,"low":1142,"close":780,"change":2037,"percent_change":2038,"volume":1687,"transactions":9,"vwap":780},"2025-04-24",1.674,0.141,9.4,{"date":2040,"open":522,"high":715,"low":670,"close":715,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":715},"2025-04-23",0.14,10.29,27500,{"date":181,"open":394,"high":394,"low":2045,"close":927,"change":860,"percent_change":2046,"volume":2047,"transactions":9,"vwap":927},1.333,-2.16,3400]