[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JYD":3,"homepage-market-summary":28,"stock-historical-JYD":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JYD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Jayud Global Logistics Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Jayud Global Logistics Ltd is an end-to-end supply chain solution provider in China, with a focus on providing cross-border logistics services. The company offers freight forwarding services, fragmented logistics, and chartered airline freight services, supply chain management, and other value-added services.","211",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.8786,0.841,0.9301,0.0376,4.47,8336.910675,174,0.9053,7.3,0.47,222858.09588109163,6,867,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},25.75,207702,75811236.066154,-93.37,"2025-04-23",[181,182,190,198,209,219,229,239,249,258,267,278,288,298,309,320,330,340,350,360,369,380,391,401,411,421,430,439,448,456,464,471,479,489,497,506,515,524,535,544,554,564,575,585,592,602,611,620,630,637,647,657,667,677,688,696,704,712,719,728,735,744,753,761,768,776,784,792,799,807,814,821,827,835,842,851,858,865,870,874,881,888,894,899,905,912,916,924,931,938,943,948,952,957,963,970,979,987,994,1003,1011,1019,1026,1033,1039,1046,1053,1060,1068,1074,1082,1089,1098,1105,1114,1122,1129,1137,1142,1149,1154,1162,1168,1173,1178,1184,1190,1194,1197,1201,1207,1210,1212,1217,1220,1225,1230,1234,1241,1246,1249,1254,1261,1267,1274,1280,1286,1292,1298,1305,1311,1318,1322,1326,1333,1339,1344,1351,1357,1364,1370,1374,1380,1384,1389,1396,1403,1406,1412,1418,1424,1430,1435,1442,1448,1455,1460,1467,1472,1478,1484,1490,1496,1502,1508,1517,1522,1527,1530,1536,1544,1550,1556,1562,1568,1571,1575,1578,1586,1589,1595,1601,1608,1612,1616,1622,1628,1635,1639,1645,1652,1659,1663,1667,1675,1683,1688,1695,1702,1707,1711,1717,1722,1727,1733,1738,1742,1747,1753,1756,1761,1768,1772,1778,1782,1788,1792,1797,1801,1807,1814,1821,1826,1832,1841,1848,1856,1863,1868,1874,1879,1883,1891,1896,1903,1908,1913,1918,1922,1928,1936,1943,1947,1951,1956,1962,1967,1971,1975,1980,1986,1992,2000,2005,2010,2014,2019,2024,2030,2035,2041,2044,2048,2052,2056,2062,2067,2072,2075,2078,2082,2086,2091,2095,2099,2104,2110,2116,2122,2127,2131,2139,2147,2152,2157,2161,2165,2168,2171,2174,2178,2182,2186,2190,2194,2197,2200,2203,2207,2212,2217,2222,2227,2231,2234,2239,2243,2247,2251,2257,2264,2270,2274,2277,2280,2283,2287,2290,2294,2298,2301,2307,2313,2319,2327,2333,2338,2344,2351,2359,2366,2374,2381,2385,2388,2392,2396,2400,2405,2410,2414,2419,2425,2432,2438],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":160,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.8403,-0.039,-4.43,4473.091763,68,0.8498,{"date":191,"open":192,"high":160,"low":192,"close":160,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",0.8,0.0858,10.8,24529.1118,278,0.8471,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",0.895,0.9799,0.7732,0.7942,-0.1209,-13.21,48083.1718,197,0.8524,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",0.8792,0.9763,0.9151,-0.015,-1.61,17658.0918,119,0.9223,{"date":220,"open":221,"high":222,"low":223,"close":17,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",0.9338,0.979,0.921,-0.0399,-4.11,6517.9118,73,0.9317,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",0.9501,0.975,0.97,-0.04,-3.96,2559.1118,85,0.9603,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",0.94,1.01,0.9266,-0.02,-1.94,6480.1118,128,0.981,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",0.9503,1.03,0.9003,0,25917.1118,173,0.9833,{"date":259,"open":260,"high":58,"low":261,"close":252,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",0.8765,0.875,0.1,10.75,67502.767298,397,0.9757,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",0.888,0.965,0.7901,0.93,0.0433,4.88,48652.1118,229,0.9279,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",0.872,0.8867,0.8297,-0.0123,-1.37,16611.255187,194,0.8364,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.7108,0.9299,0.899,0.1506,20.12,110371.1118,761,0.8328,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.759,0.77625,0.7211,0.7484,0.0203,2.79,49386.719491,316,0.747,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.7418,0.810899,0.6801,0.7281,-0.0347,-4.55,1883319.5918,8527,0.8192,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",0.8182,0.74775,0.7628,-0.0555,-6.78,14431.5518,114,0.802,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",0.85745,0.8587,0.8183,0.0003,0.04,6772.1118,106,0.832,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",0.84505,0.81,0.818,0.0079,0.98,5826.17572,99,0.8167,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",0.8436,0.863231,0.8101,-0.0324,-3.85,9371.1118,134,0.8252,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":282},"2026-09-08",0.873,0.8001,0.8425,-0.0035,-0.41,40708.7518,320,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0.844,0.881792,0.8439,0.846,0.0039,0.46,15084.1118,234,0.8492,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",0.855,0.8655,0.84,0.8421,-0.0181,-2.1,22369.1118,224,0.8608,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.9631,0.982421,0.8602,0.0295,3.55,49872.441054,595,0.9218,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":316,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.8703,0.8812,0.8306,0.8307,-0.0396,12250.691345,139,0.8604,{"date":412,"open":413,"high":414,"low":415,"close":403,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.9124,0.95,0.8701,-0.0421,-4.61,28234.0518,237,0.9178,{"date":422,"open":423,"high":346,"low":424,"close":413,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",0.9451,0.9102,-0.0136,-1.47,17051.1118,137,0.9321,{"date":431,"open":432,"high":172,"low":424,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",0.92,0.926,0.0652,7.57,39518.102038,247,0.9454,{"date":440,"open":441,"high":442,"low":390,"close":390,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",0.9104,0.9165,-0.0494,-5.43,16737.567118,127,0.9013,{"date":449,"open":450,"high":414,"low":450,"close":424,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.9031,-0.0199,-2.14,12093.093088,112,0.9355,{"date":457,"open":458,"high":458,"low":459,"close":17,"change":244,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",0.9657,0.8754,-2.11,28116.029273,138,0.9143,{"date":465,"open":172,"high":172,"low":466,"close":231,"change":467,"percent_change":468,"volume":469,"transactions":21,"vwap":470},"2026-08-21",0.9282,-0.0001,-0.01,17574.302267,0.9498,{"date":472,"open":473,"high":242,"low":414,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":217,"vwap":478},"2026-08-20",0.96,0.9502,-0.0467,-4.68,29923.686141,0.994,{"date":480,"open":172,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",1.04,0.956,0.9969,-0.0331,-3.21,31318.7718,263,0.9944,{"date":490,"open":491,"high":492,"low":172,"close":252,"change":244,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",1.06,1.0888,-1.9,307009.1118,633,1.0048,{"date":498,"open":499,"high":500,"low":499,"close":58,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",0.9696,1.2985,0.05,5,444911.508323,1556,1.0988,{"date":507,"open":508,"high":509,"low":510,"close":172,"change":214,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",1.07,1.12,0.9563,-1.48,378279.160502,1203,1.0711,{"date":516,"open":517,"high":481,"low":518,"close":519,"change":244,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",1.0398,0.9702,1.015,-1.93,66333.018465,327,1.0094,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",0.8872,1.1,0.86,1.035,0.1325,14.68,583054.597131,1626,1.0352,{"date":536,"open":241,"high":346,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",0.8885,0.9025,-0.0852,-8.63,16579.97181,162,0.9313,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.9001,1.02,0.9877,0.0567,6.09,80442.285767,268,0.9762,{"date":555,"open":556,"high":557,"low":363,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",0.82,0.955,0.931,0.1109,13.52,160397.084149,524,0.8997,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",0.8398,0.882,0.81595,0.8201,-0.0318,-3.73,16597.98,102,0.8355,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",0.919,0.8477,0.8519,-0.0681,-7.4,21952.019874,178,0.8742,{"date":586,"open":184,"high":272,"low":184,"close":432,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",0.0799,9.51,20224.1,140,0.9029,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.9693,0.74611,0.8401,-0.0299,-3.44,14216.430721,180,0.867,{"date":603,"open":604,"high":605,"low":44,"close":44,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",0.91,0.970902,-0.06,-6.45,16638.06,159,0.9166,{"date":612,"open":613,"high":613,"low":604,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.9809,0.92995,-0.0606,-6.12,10031.1,100,0.9374,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.9621,0.9982,0.9906,-0.0294,-2.88,12711,95,0.9648,{"date":631,"open":463,"high":252,"low":463,"close":547,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",0.0877,9.41,367185.106966,715,0.9815,{"date":638,"open":639,"high":557,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",0.9099,0.8505,0.9323,0.0023,0.25,113446.7,477,0.9167,{"date":648,"open":649,"high":650,"low":651,"close":272,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",0.9,0.9722,0.8099,0.0698,8.11,70876.26,310,0.8906,{"date":658,"open":659,"high":660,"low":661,"close":395,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",0.8006,0.910001,0.771,0.0362,4.39,97305.7,298,0.8422,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",0.74,0.85,0.824,0.0748,9.98,105195,328,0.8181,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",0.76,0.792063,0.730601,0.7492,-0.0108,-1.42,35928.7525,158,0.7617,{"date":689,"open":690,"high":691,"low":692,"close":679,"change":336,"percent_change":693,"volume":694,"transactions":286,"vwap":695},"2026-07-20",0.7172,0.7681,0.705142,5.56,46168.161488,0.7322,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",0.77999997,0.69,0.72000003,-0.05,-6.49,74600,{"date":705,"open":706,"high":707,"low":699,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-16",0.77600002,0.85000002,0.76999998,0.025,3.36,2196300,{"date":713,"open":714,"high":708,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-15",0.71100003,0.745,0.035,4.93,47000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-14",0.71600002,0.75099999,0.70200002,0.70999998,0.008,1.14,36400,{"date":729,"open":730,"high":731,"low":723,"close":723,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":723},"2026-07-13",0.73799998,0.75,-0.052,-6.9,19600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-10",0.75999999,0.80000001,0.75300002,0.75400001,0.002,0.27,20000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-09",0.74299997,0.82999998,0.71499997,0.75199997,-0.025,-3.22,267600,{"date":754,"open":737,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-08",0.83999997,0.755,0.77700001,-0.023,-2.87,24200,{"date":762,"open":747,"high":763,"low":764,"close":738,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":738},"2026-07-07",0.86000001,0.79000002,0.016,2.04,36900,{"date":769,"open":747,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",0.86299998,0.778,0.78399998,0.014,1.82,157700,{"date":777,"open":778,"high":779,"low":780,"close":708,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":708},"2026-07-02",0.80199999,0.89999998,0.72500002,-0.057,-6.89,27000,{"date":785,"open":786,"high":763,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",0.80900002,0.801,0.82700002,0.017,2.1,12900,{"date":793,"open":794,"high":795,"low":343,"close":343,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":343},"2026-06-30",0.91799998,0.99000001,-0.07,-7.95,43500,{"date":800,"open":801,"high":802,"low":803,"close":160,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":160},"2026-06-29",0.91000003,0.92500001,0.861,-0.031,-3.4,21900,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":172,"volume":813,"transactions":9,"vwap":811},"2026-06-26",0.88999999,0.93599999,0.91100001,0.009,72900,{"date":815,"open":58,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",1.08,0.90200001,-0.138,-13.27,120300,{"date":822,"open":223,"high":527,"low":823,"close":481,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":481},"2026-06-24",0.86699998,0.11,11.83,903500,{"date":828,"open":829,"high":241,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",0.79400003,0.76499999,0.93000001,0.096,11.51,311000,{"date":836,"open":837,"high":779,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",0.67799997,0.83399999,0.158,23.37,1466400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",0.74000001,0.77200001,0.62800002,0.676,-0.093,-12.09,100300,{"date":852,"open":853,"high":707,"low":724,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",0.73100001,0.76899999,0.024,3.22,140300,{"date":859,"open":860,"high":738,"low":861,"close":715,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":715},"2026-06-16",0.699,0.62,0.045,6.43,241400,{"date":866,"open":731,"high":738,"low":860,"close":867,"change":804,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-15",0.69999999,-4.24,167000,{"date":871,"open":853,"high":872,"low":700,"close":853,"change":254,"percent_change":254,"volume":873,"transactions":9,"vwap":853},"2026-06-12",0.77499998,112800,{"date":875,"open":876,"high":876,"low":877,"close":853,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":853},"2026-06-11",0.82099998,0.71799999,-0.058,-7.35,172000,{"date":882,"open":844,"high":160,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-10",0.73299998,0.78899997,0.074,10.35,667800,{"date":889,"open":890,"high":891,"low":748,"close":748,"change":892,"percent_change":99,"volume":893,"transactions":9,"vwap":748},"2026-06-09",0.76099998,0.80299997,0.004,204800,{"date":895,"open":724,"high":160,"low":896,"close":714,"change":855,"percent_change":897,"volume":898,"transactions":9,"vwap":714},"2026-06-08",0.68699998,3.49,409100,{"date":900,"open":706,"high":738,"low":901,"close":896,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":896},"2026-06-05",0.60000002,-0.103,-13.04,353900,{"date":906,"open":907,"high":908,"low":708,"close":764,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":764},"2026-06-04",0.79500002,0.815,0.01,1.28,206600,{"date":913,"open":830,"high":747,"low":830,"close":698,"change":914,"percent_change":604,"volume":915,"transactions":9,"vwap":698},"2026-06-03",0.007,123600,{"date":917,"open":918,"high":919,"low":867,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",0.89700001,0.92299998,0.773,-0.237,-23.47,536200,{"date":925,"open":926,"high":508,"low":927,"close":242,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":242},"2026-06-01",0.68000001,0.66000003,0.313,44.91,1654600,{"date":932,"open":730,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-29",0.75700003,0.69700003,-0.053,-7.07,100600,{"date":939,"open":940,"high":941,"low":940,"close":731,"change":254,"percent_change":254,"volume":942,"transactions":9,"vwap":731},"2026-05-28",0.64999998,0.79900002,164600,{"date":944,"open":731,"high":738,"low":945,"close":731,"change":244,"percent_change":946,"volume":947,"transactions":9,"vwap":731},"2026-05-27",0.69099998,-2.6,249600,{"date":949,"open":877,"high":738,"low":950,"close":708,"change":254,"percent_change":254,"volume":951,"transactions":9,"vwap":708},"2026-05-26",0.58499998,1172500,{"date":953,"open":763,"high":779,"low":731,"close":708,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":708},"2026-05-22",-0.18,-18.95,405600,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":501,"percent_change":693,"volume":962,"transactions":9,"vwap":960},"2026-05-21",0.76599997,0.94999999,0.73699999,1116600,{"date":964,"open":965,"high":966,"low":24,"close":779,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":779},"2026-05-20",1.39,1.445,-0.98,-52.13,13839500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-19",5.02,5.75,1.75,1.88,-3.64,-65.94,10755100,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-18",4.92,5.65,5.52,0.52,10.4,314500,{"date":988,"open":989,"high":973,"low":990,"close":502,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":502},"2026-05-15",5.1,4.59,-0.12,-2.34,139000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",5.3,5.6,5.05,5.12,-0.37,-6.74,26400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-05-13",4.97,5.49,4.73,0.89,19.35,66400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-12",4.75,4.85,4.6,-0.15,-3.16,6600,{"date":1020,"open":1021,"high":1014,"low":1022,"close":1013,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1013},"2026-05-11",4.83,4.702,0.03,0.64,14100,{"date":1027,"open":1028,"high":78,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1018,"transactions":9,"vwap":1030},"2026-05-08",4.71,4.7,4.72,-0.13,-2.68,{"date":1034,"open":1029,"high":274,"low":1035,"close":1014,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1014},"2026-05-07",3.91,0.06,1.25,30700,{"date":1040,"open":1029,"high":1041,"low":1042,"close":1043,"change":643,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-06",4.9,4.14,4.79,5.51,38100,{"date":1047,"open":1041,"high":1041,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-05",4.3,4.54,-0.47,-9.38,34500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":954,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-04",5.28,5.4,5.01,-3.47,11800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",5.47,5.11,5.19,-0.3,-5.46,4400,{"date":1069,"open":1070,"high":1006,"low":1070,"close":1006,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1006},"2026-04-30",4.895,0.19,3.58,10700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":996,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":996},"2026-04-29",5.37,5.46,5.08,-0.11,-2.03,19200,{"date":1083,"open":1014,"high":1084,"low":1021,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-28",5.5,5.41,0.085,1.6,73500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-27",4.318,5.38,4.29,5.325,1.024,23.81,144900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1041,"volume":1104,"transactions":9,"vwap":1102},"2026-04-24",3.99,4.46,4.301,0.201,43100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",3.71,4.12,3.64,4.1,0.44,12.02,65200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1111,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",3.27,3.74,3.24,3.66,13.66,32600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":856,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":856},"2026-04-21",3.26,3.17,-0.03,-0.92,4500,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",3.11,3.29,3.25,0.14,4.5,33100,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1131,"change":991,"percent_change":1141,"volume":1128,"transactions":9,"vwap":1131},"2026-04-17",2.971,3.2,-3.72,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",2.8,3.23,0.33,11.38,21400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":468,"percent_change":139,"volume":1153,"transactions":9,"vwap":1152},"2026-04-15",2.82,2.9,3100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":234,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-04-14",2.97,2.98,2.89,2.91,-1.36,2800,{"date":1163,"open":1164,"high":1157,"low":1164,"close":1165,"change":1126,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",2.77,2.95,-1.01,12000,{"date":1169,"open":1144,"high":1170,"low":1144,"close":1157,"change":262,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1157},"2026-04-10",3,3.47,13400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":234,"percent_change":284,"volume":1177,"transactions":9,"vwap":1176},"2026-04-09",2.7,2.88,3900,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1180,"change":1182,"percent_change":1183,"volume":1128,"transactions":9,"vwap":1180},"2026-04-08",2.92,2.94,0.041,1.42,{"date":1185,"open":1159,"high":1159,"low":1186,"close":1187,"change":804,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",2.85,2.879,-1.07,6400,{"date":1191,"open":1180,"high":1181,"low":1152,"close":1159,"change":1126,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1159},"2026-04-06",-1.02,2100,{"date":1195,"open":1181,"high":1181,"low":1181,"close":1181,"change":254,"percent_change":254,"volume":1196,"transactions":9,"vwap":1181},"2026-04-02",22,{"date":1198,"open":1144,"high":1165,"low":1144,"close":1181,"change":244,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1181},"2026-04-01",-0.68,6800,{"date":1202,"open":1152,"high":1156,"low":1203,"close":1204,"change":1036,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-31",2.814,2.96,2.07,2900,{"date":1208,"open":1152,"high":1204,"low":1152,"close":1152,"change":606,"percent_change":1080,"volume":1209,"transactions":9,"vwap":1152},"2026-03-30",1600,{"date":1211,"open":1181,"high":1204,"low":1181,"close":1204,"change":336,"percent_change":71,"volume":1153,"transactions":9,"vwap":1204},"2026-03-27",{"date":1213,"open":1214,"high":1215,"low":1176,"close":1180,"change":701,"percent_change":1216,"volume":1067,"transactions":9,"vwap":1180},"2026-03-26",2.881,2.93,-1.68,{"date":1218,"open":1170,"high":1170,"low":1144,"close":1156,"change":468,"percent_change":139,"volume":1219,"transactions":9,"vwap":1156},"2026-03-25",3300,{"date":1221,"open":1152,"high":1157,"low":1222,"close":1157,"change":336,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1157},"2026-03-24",2.857,1.36,8300,{"date":1226,"open":1215,"high":1170,"low":1227,"close":1181,"change":909,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1181},"2026-03-23",2.891,0.34,41300,{"date":1231,"open":1158,"high":1156,"low":1176,"close":1215,"change":234,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1215},"2026-03-20",-1.35,2200,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1156,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1156},"2026-03-19",2.81,3.05,0.15,5.32,29600,{"date":1242,"open":1176,"high":1176,"low":1243,"close":1151,"change":1244,"percent_change":1245,"volume":1177,"transactions":9,"vwap":1151},"2026-03-18",2.735,-0.1,-3.42,{"date":1247,"open":1176,"high":1170,"low":305,"close":1180,"change":1126,"percent_change":1192,"volume":1248,"transactions":9,"vwap":1180},"2026-03-17",16500,{"date":1250,"open":1164,"high":1251,"low":1252,"close":1165,"change":336,"percent_change":71,"volume":1253,"transactions":9,"vwap":1165},"2026-03-16",3.03,2.67,72100,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1159,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1159},"2026-03-13",2.99,2.86,-0.14,-4.59,41100,{"date":1262,"open":1263,"high":1264,"low":1257,"close":1237,"change":129,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1237},"2026-03-12",2.944,3.1,3.04,13600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1204,"change":1071,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1204},"2026-03-11",2.835,3.02,2.78,6.86,13000,{"date":1275,"open":305,"high":1276,"low":1277,"close":1164,"change":1023,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1164},"2026-03-10",2.878,2.76,1.09,6900,{"date":1281,"open":1252,"high":1236,"low":1282,"close":1283,"change":1023,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-09",2.511,2.74,1.11,20300,{"date":1287,"open":1288,"high":1236,"low":1289,"close":1290,"change":501,"percent_change":975,"volume":1291,"transactions":9,"vwap":1290},"2026-03-06",2.677,2.64,2.71,7000,{"date":1293,"open":1289,"high":1294,"low":1289,"close":1295,"change":1126,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-05",2.845,2.66,-1.12,12100,{"date":1299,"open":1300,"high":1144,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-04",2.45,2.69,0.26,10.7,23600,{"date":1306,"open":1307,"high":1144,"low":1308,"close":1308,"change":1065,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-03",2.766,2.43,-10.99,45200,{"date":1312,"open":1313,"high":1158,"low":1314,"close":1315,"change":796,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-02",2.83,2.534,2.73,-2.5,4300,{"date":1319,"open":1180,"high":1215,"low":1144,"close":1144,"change":1036,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1144},"2026-02-27",2.19,10900,{"date":1323,"open":1271,"high":1313,"low":1283,"close":1283,"change":244,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1283},"2026-02-26",-0.72,5600,{"date":1327,"open":1289,"high":1328,"low":1329,"close":1277,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1277},"2026-02-25",2.84,2.52,0.12,4.55,8100,{"date":1334,"open":1335,"high":1336,"low":1282,"close":1289,"change":701,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1289},"2026-02-24",2.674,2.68,-1.86,9400,{"date":1340,"open":1144,"high":1158,"low":1341,"close":1301,"change":701,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1301},"2026-02-23",2.661,-1.82,623500,{"date":1345,"open":1346,"high":1152,"low":1347,"close":1283,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1283},"2026-02-20",2.55,2.48,0.3,12.3,832400,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1354,"change":1126,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-19",2.59,2.44,-1.21,9300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1361,"change":1244,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-18",2.54,2.57,2.47,-3.89,71900,{"date":1365,"open":1366,"high":1367,"low":1359,"close":1360,"change":1023,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1360},"2026-02-17",2.61,2.705,1.18,8000,{"date":1371,"open":1366,"high":1252,"low":1359,"close":1359,"change":1016,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1359},"2026-02-13",-5.58,9600,{"date":1375,"open":1376,"high":1257,"low":1301,"close":1301,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1301},"2026-02-12",2.75,-0.08,-2.89,8900,{"date":1381,"open":1186,"high":1382,"low":1283,"close":1164,"change":1126,"percent_change":1188,"volume":1383,"transactions":9,"vwap":1164},"2026-02-11",2.886,8800,{"date":1385,"open":1252,"high":1170,"low":1252,"close":1144,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1144},"2026-02-10",0.22,8.53,29400,{"date":1390,"open":1391,"high":1353,"low":1392,"close":1393,"change":262,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-09",2.41,2.385,2.58,4.03,440800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1347,"change":796,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1347},"2026-02-06",2.63,2.715,2.4,-2.75,255600,{"date":1404,"open":1328,"high":1328,"low":1400,"close":1346,"change":129,"percent_change":1119,"volume":1405,"transactions":9,"vwap":1346},"2026-02-05",257500,{"date":1407,"open":1144,"high":1265,"low":1308,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-04",2.46,-0.36,-12.77,126100,{"date":1413,"open":1215,"high":1414,"low":1415,"close":1151,"change":1377,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1151},"2026-02-03",3.116,2.742,-2.76,98700,{"date":1419,"open":1118,"high":1118,"low":1420,"close":1152,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1152},"2026-02-02",2.843,-0.396,-12.01,559300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1153,"transactions":9,"vwap":1427},"2026-01-30",3.46,3.296,-0.084,-2.49,{"date":1431,"open":1109,"high":1109,"low":1432,"close":1432,"change":991,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-29",3.38,-3.43,6000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1079,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-28",3.6,3.729,3.5,-3.05,26600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1134,"percent_change":1394,"volume":1447,"transactions":9,"vwap":1446},"2026-01-27",3.51,3.73,3.61,16200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1171,"change":1453,"percent_change":1454,"volume":760,"transactions":9,"vwap":1171},"2026-01-26",3.732,3.75,3.44,-0.19,-5.19,{"date":1456,"open":1457,"high":1117,"low":1458,"close":1119,"change":1302,"percent_change":1459,"volume":783,"transactions":9,"vwap":1119},"2026-01-23",3.515,3.451,7.65,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":796,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-22",3.53,3.613,3.4,-2.02,66600,{"date":1468,"open":1035,"high":1035,"low":1171,"close":1171,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1171},"2026-01-21",-0.32,-8.44,24300,{"date":1473,"open":1474,"high":1035,"low":1437,"close":1475,"change":1126,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",3.77,3.79,-0.79,144700,{"date":1479,"open":1480,"high":1110,"low":1481,"close":1481,"change":1016,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-16",3.95,3.82,-3.78,99700,{"date":1485,"open":1100,"high":1486,"low":1475,"close":1487,"change":244,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",4.06,3.97,-0.5,97400,{"date":1491,"open":1492,"high":1493,"low":1035,"close":1100,"change":468,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1100},"2026-01-14",4.079,4.16,-0.25,175100,{"date":1497,"open":1498,"high":1499,"low":1100,"close":1500,"change":254,"percent_change":254,"volume":1501,"transactions":9,"vwap":1500},"2026-01-13",4.34,4.37,4,245400,{"date":1503,"open":1331,"high":1504,"low":1100,"close":1500,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1500},"2026-01-12",4.62,-0.635,-13.7,145700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-09",4.78,4.91,4.49,4.635,-0.145,-3.03,305500,{"date":1518,"open":1519,"high":981,"low":1015,"close":1510,"change":1520,"percent_change":1433,"volume":1521,"transactions":9,"vwap":1510},"2026-01-08",4.84,-0.17,227500,{"date":1523,"open":1014,"high":78,"low":1504,"close":78,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":78},"2026-01-07",0.23,4.87,359800,{"date":1528,"open":1041,"high":1041,"low":1504,"close":1030,"change":254,"percent_change":254,"volume":1529,"transactions":9,"vwap":1030},"2026-01-06",80400,{"date":1531,"open":1532,"high":1057,"low":1533,"close":1030,"change":1534,"percent_change":733,"volume":1535,"transactions":9,"vwap":1030},"2026-01-05",4.975,4.695,-0.35,24800,{"date":1537,"open":502,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-02",5.09,4.995,5.07,0.077,1.54,17900,{"date":1545,"open":1510,"high":502,"low":1546,"close":1547,"change":1548,"percent_change":1258,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",4.33,4.993,-0.007,23300,{"date":1551,"open":1552,"high":502,"low":1498,"close":502,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":502},"2025-12-30",4.51,0.32,6.84,58900,{"date":1557,"open":1500,"high":1558,"low":1500,"close":1559,"change":376,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-29",4.69,4.68,10.9,46100,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":742,"percent_change":1554,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",3.9,4.279,4.22,34600,{"date":1569,"open":1564,"high":1480,"low":1564,"close":1480,"change":254,"percent_change":254,"volume":1570,"transactions":9,"vwap":1480},"2025-12-24",5700,{"date":1572,"open":1573,"high":1110,"low":1480,"close":1480,"change":234,"percent_change":1574,"volume":1025,"transactions":9,"vwap":1480},"2025-12-23",3.98,-1,{"date":1576,"open":1119,"high":1100,"low":1119,"close":1100,"change":1348,"percent_change":1577,"volume":1297,"transactions":9,"vwap":1100},"2025-12-22",8.13,{"date":1579,"open":1580,"high":1564,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-19",3.7,3.67,3.69,0.13,3.65,9500,{"date":1587,"open":1426,"high":1109,"low":1426,"close":1588,"change":262,"percent_change":1158,"volume":1266,"transactions":9,"vwap":1588},"2025-12-18",3.56,{"date":1590,"open":1591,"high":1584,"low":1592,"close":1426,"change":1377,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1426},"2025-12-17",3.57,3.42,-2.26,9800,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1023,"percent_change":670,"volume":1600,"transactions":9,"vwap":1599},"2025-12-16",3.63,3.33,3.54,12700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1444,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1444},"2025-12-15",3.8,3.505,-0.2,-5.39,23000,{"date":1609,"open":1610,"high":1610,"low":1107,"close":1107,"change":909,"percent_change":742,"volume":1611,"transactions":9,"vwap":1107},"2025-12-12",3.81,5900,{"date":1613,"open":1109,"high":1614,"low":1109,"close":1580,"change":701,"percent_change":1615,"volume":1067,"transactions":9,"vwap":1580},"2025-12-11",3.83,-1.33,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1451,"change":701,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1451},"2025-12-10",3.72,3.971,-1.32,6300,{"date":1623,"open":1624,"high":1625,"low":1107,"close":1603,"change":234,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1603},"2025-12-09",3.85,4.035,-1.04,15400,{"date":1629,"open":1630,"high":1631,"low":1475,"close":1632,"change":1409,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-08",4.18,4.2,3.84,-8.57,117800,{"date":1636,"open":1048,"high":1048,"low":1603,"close":1631,"change":139,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1631},"2025-12-05",-7.49,38900,{"date":1640,"open":1631,"high":1641,"low":1631,"close":1049,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1049},"2025-12-04",4.738,0.36,8.61,42600,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1630,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1630},"2025-12-03",4.17,4.57,0.07,1.7,93400,{"date":1653,"open":1566,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":452,"volume":1658,"transactions":9,"vwap":1656},"2025-12-02",4.42,3.96,4.11,-0.09,49800,{"date":1660,"open":1500,"high":1135,"low":1500,"close":1631,"change":1661,"percent_change":1566,"volume":1662,"transactions":9,"vwap":1631},"2025-12-01",0.17,127200,{"date":1664,"open":1394,"high":1042,"low":1665,"close":1394,"change":234,"percent_change":967,"volume":1666,"transactions":9,"vwap":1394},"2025-11-28",3.953,8700,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-26",4.38,4.472,4.07,-0.27,-6.22,23400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1498,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1498},"2025-11-25",3.92,4.36,3.88,0.45,11.57,23800,{"date":1684,"open":1437,"high":1110,"low":1437,"close":1685,"change":129,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",3.89,2.37,41800,{"date":1689,"open":1690,"high":1564,"low":1691,"close":1603,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1603},"2025-11-21",3.232,3.21,0.49,14.8,24100,{"date":1696,"open":1237,"high":1697,"low":1251,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-20",3.671,3.31,0.29,9.6,66700,{"date":1703,"open":1157,"high":1704,"low":1186,"close":1270,"change":1705,"percent_change":155,"volume":1706,"transactions":9,"vwap":1270},"2025-11-19",3.316,0.02,302900,{"date":1708,"open":1165,"high":1709,"low":1290,"close":1170,"change":1036,"percent_change":766,"volume":1710,"transactions":9,"vwap":1170},"2025-11-18",3.15,191800,{"date":1712,"open":1713,"high":1133,"low":1714,"close":1181,"change":1079,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1181},"2025-11-17",3.07,2.864,-3.61,233200,{"date":1718,"open":1131,"high":1719,"low":1156,"close":1237,"change":991,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1237},"2025-11-14",3.198,-3.79,27700,{"date":1723,"open":1072,"high":1072,"low":1724,"close":1125,"change":1258,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1125},"2025-11-13",3.13,-4.23,80900,{"date":1728,"open":1729,"high":1730,"low":1133,"close":1698,"change":1731,"percent_change":417,"volume":1732,"transactions":9,"vwap":1698},"2025-11-12",3.43,3.488,-0.16,81800,{"date":1734,"open":1439,"high":1582,"low":1735,"close":1171,"change":606,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1171},"2025-11-11",3.412,-1.7,20700,{"date":1739,"open":1597,"high":1117,"low":1462,"close":1462,"change":1740,"percent_change":616,"volume":1741,"transactions":9,"vwap":1462},"2025-11-10",-0.23,51900,{"date":1743,"open":1610,"high":1480,"low":1446,"close":1744,"change":1258,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-07",3.76,-3.59,25800,{"date":1748,"open":1749,"high":1749,"low":1474,"close":1564,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1564},"2025-11-06",4.28,-0.39,-9.09,62000,{"date":1754,"open":1749,"high":1028,"low":1500,"close":1093,"change":1386,"percent_change":1085,"volume":1755,"transactions":9,"vwap":1093},"2025-11-05",431000,{"date":1757,"open":1048,"high":1758,"low":1603,"close":1671,"change":1740,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1671},"2025-11-04",4.544,-5.35,26100,{"date":1762,"open":1763,"high":1764,"low":1048,"close":1048,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1048},"2025-11-03",4.86,4.973,-0.78,-15.35,53400,{"date":1769,"open":1041,"high":1064,"low":1007,"close":1078,"change":1642,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1078},"2025-10-31",7.63,481600,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1030,"change":1649,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1030},"2025-10-30",4.65,4.872,1.51,20100,{"date":1779,"open":1780,"high":1519,"low":1774,"close":1774,"change":1657,"percent_change":493,"volume":1781,"transactions":9,"vwap":1774},"2025-10-29",4.782,32100,{"date":1783,"open":1784,"high":1784,"low":1029,"close":1785,"change":1016,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-28",4.89,4.74,-3.07,21000,{"date":1789,"open":972,"high":1064,"low":1790,"close":1784,"change":336,"percent_change":556,"volume":1791,"transactions":9,"vwap":1784},"2025-10-27",4.795,120800,{"date":1793,"open":1525,"high":1794,"low":1014,"close":1014,"change":468,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1014},"2025-10-24",5.063,-0.21,25600,{"date":1798,"open":274,"high":1064,"low":1799,"close":1763,"change":701,"percent_change":1192,"volume":1800,"transactions":9,"vwap":1763},"2025-10-23",4.811,58800,{"date":1802,"open":1803,"high":1006,"low":1511,"close":1511,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1511},"2025-10-22",5.371,-0.52,-9.58,210600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":262,"percent_change":975,"volume":1813,"transactions":9,"vwap":1812},"2025-10-21",5.31,5.643,5.281,5.43,102700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":254,"percent_change":254,"volume":1820,"transactions":9,"vwap":1819},"2025-10-20",5.25,5.58,5.2,5.33,30000,{"date":1822,"open":1823,"high":1084,"low":274,"close":1819,"change":1302,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1819},"2025-10-17",4.96,5.13,39300,{"date":1827,"open":1828,"high":1828,"low":502,"close":1540,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1540},"2025-10-16",5.7,-0.73,-12.59,62200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-15",6.45,6.6,5.54,5.8,-0.76,-11.59,110800,{"date":1842,"open":1843,"high":1844,"low":1084,"close":1845,"change":679,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-10-14",5.67,6.849,6.56,13.1,180000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1837,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1837},"2025-10-13",6.06,6.33,4.622,-0.85,-12.78,134000,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1016,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-10",6.85,6.1,6.65,-2.21,61644,{"date":1864,"open":1865,"high":23,"low":1835,"close":1866,"change":501,"percent_change":669,"volume":1867,"transactions":9,"vwap":1866},"2025-10-09",7,6.8,81686,{"date":1869,"open":1835,"high":1870,"low":1871,"close":1870,"change":1244,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-08",6.75,6.5,-1.46,30266,{"date":1875,"open":1835,"high":1876,"low":1871,"close":1858,"change":1244,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1858},"2025-10-07",6.9,-1.44,29198,{"date":1880,"open":1871,"high":1865,"low":1871,"close":1881,"change":1494,"percent_change":1058,"volume":1882,"transactions":9,"vwap":1881},"2025-10-06",6.95,36032,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1886},"2025-10-03",6.15,7.2,6.05,-0.45,-5.88,160666,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1459,"change":254,"percent_change":254,"volume":1895,"transactions":9,"vwap":1459},"2025-10-02",7.75,7.35,47870,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1459,"change":731,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1459},"2025-10-01",7.15,8,7.05,10.87,106458,{"date":1904,"open":1866,"high":1905,"low":1866,"close":1876,"change":1494,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1876},"2025-09-30",7.25,-3.5,20056,{"date":1909,"open":1910,"high":1905,"low":1860,"close":1898,"change":501,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1898},"2025-09-29",7.1,0.7,23648,{"date":1914,"open":1905,"high":1915,"low":1865,"close":1910,"change":1605,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1910},"2025-09-26",7.6,-2.74,33306,{"date":1919,"open":1900,"high":1893,"low":1900,"close":23,"change":1534,"percent_change":1920,"volume":1921,"transactions":9,"vwap":23},"2025-09-25",-4.58,70276,{"date":1923,"open":1905,"high":1924,"low":1865,"close":1459,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1459},"2025-09-24",7.7,-0.65,-7.83,1030514,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1488,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-23",8.25,8.6,7.8,8.3,-5.68,48446,{"date":1937,"open":1910,"high":1938,"low":1865,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-22",9.95,8.8,1.5,20.55,175788,{"date":1944,"open":1886,"high":1899,"low":1876,"close":23,"change":114,"percent_change":1945,"volume":1946,"transactions":9,"vwap":23},"2025-09-19",5.04,28282,{"date":1948,"open":1910,"high":23,"low":1876,"close":1881,"change":1605,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1881},"2025-09-18",-2.8,16994,{"date":1952,"open":1953,"high":1953,"low":1900,"close":1898,"change":701,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1898},"2025-09-17",7.5,-0.69,15872,{"date":1957,"open":1865,"high":1958,"low":1881,"close":1886,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1886},"2025-09-16",7.85,0.5,7.46,28052,{"date":1963,"open":1905,"high":1905,"low":1835,"close":1964,"change":1605,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-15",6.7,-2.9,16608,{"date":1968,"open":1876,"high":1900,"low":1858,"close":1876,"change":1244,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1876},"2025-09-12",-1.43,13520,{"date":1972,"open":1871,"high":1865,"low":1973,"close":1865,"change":254,"percent_change":254,"volume":1974,"transactions":9,"vwap":1865},"2025-09-11",6.3,19744,{"date":1976,"open":1885,"high":1886,"low":1885,"close":1865,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1865},"2025-09-10",-1.2,-14.63,86810,{"date":1981,"open":1953,"high":1982,"low":1953,"close":1983,"change":1680,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-09-09",8.45,8.2,5.81,12254,{"date":1987,"open":1899,"high":1988,"low":1953,"close":1893,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1893},"2025-09-08",8.35,-0.75,-8.82,19082,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":414,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-09-05",7.95,9,7.55,8.5,12.58,39690,{"date":2001,"open":1899,"high":2002,"low":23,"close":1996,"change":1925,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1996},"2025-09-04",8.15,-7.93,18852,{"date":2006,"open":1988,"high":2007,"low":2002,"close":1983,"change":1016,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1983},"2025-09-03",8.85,-1.8,16954,{"date":2011,"open":1939,"high":1939,"low":1930,"close":1988,"change":1534,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1988},"2025-09-02",-4.02,12620,{"date":2015,"open":2007,"high":2007,"low":2016,"close":2017,"change":1494,"percent_change":2018,"volume":1167,"transactions":9,"vwap":2017},"2025-08-29",8.65,8.7,-2.79,{"date":2020,"open":1995,"high":1995,"low":1939,"close":2021,"change":262,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-28",8.95,1.13,4774,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2007,"change":1016,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2007},"2025-08-27",8.9,8.55,-1.67,9326,{"date":2031,"open":1995,"high":2032,"low":2021,"close":1995,"change":1888,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1995},"2025-08-26",9.35,-4.76,11130,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":262,"percent_change":508,"volume":2040,"transactions":9,"vwap":2039},"2025-08-25",9.05,9.65,9.45,10012,{"date":2042,"open":2021,"high":2032,"low":2026,"close":2032,"change":1348,"percent_change":1698,"volume":2043,"transactions":9,"vwap":2032},"2025-08-22",13244,{"date":2045,"open":2021,"high":2046,"low":2016,"close":2037,"change":254,"percent_change":254,"volume":2047,"transactions":9,"vwap":2037},"2025-08-21",9.5,9060,{"date":2049,"open":2050,"high":2050,"low":1995,"close":2037,"change":1065,"percent_change":485,"volume":2051,"transactions":9,"vwap":2037},"2025-08-20",9.2,13716,{"date":2053,"open":2039,"high":2046,"low":2050,"close":2032,"change":501,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2032},"2025-08-19",0.54,9418,{"date":2057,"open":2058,"high":2038,"low":2059,"close":2058,"change":1244,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-18",9.3,9.15,-1.06,5972,{"date":2063,"open":2064,"high":2064,"low":2058,"close":2065,"change":254,"percent_change":254,"volume":2066,"transactions":9,"vwap":2065},"2025-08-15",10,9.4,6604,{"date":2068,"open":2038,"high":2069,"low":2050,"close":2065,"change":1494,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2065},"2025-08-14",9.8,-2.59,14782,{"date":2073,"open":2038,"high":2069,"low":2038,"close":2038,"change":254,"percent_change":254,"volume":2074,"transactions":9,"vwap":2038},"2025-08-13",5284,{"date":2076,"open":2069,"high":1938,"low":2038,"close":2038,"change":1605,"percent_change":1080,"volume":2077,"transactions":9,"vwap":2038},"2025-08-12",12442,{"date":2079,"open":2059,"high":2064,"low":2059,"close":2080,"change":1244,"percent_change":1166,"volume":2081,"transactions":9,"vwap":2080},"2025-08-11",9.85,13766,{"date":2083,"open":2080,"high":2064,"low":2084,"close":1938,"change":262,"percent_change":547,"volume":2085,"transactions":9,"vwap":1938},"2025-08-08",9.75,4976,{"date":2087,"open":2088,"high":2088,"low":2069,"close":2080,"change":1238,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2080},"2025-08-07",10.25,1.55,4304,{"date":2092,"open":2088,"high":2088,"low":2039,"close":2093,"change":262,"percent_change":481,"volume":2094,"transactions":9,"vwap":2093},"2025-08-06",9.7,8040,{"date":2096,"open":2038,"high":2097,"low":2046,"close":1700,"change":701,"percent_change":1804,"volume":2098,"transactions":9,"vwap":1700},"2025-08-05",9.9,6564,{"date":2100,"open":2097,"high":2097,"low":2046,"close":2038,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2038},"2025-08-04",0.4,4.32,8446,{"date":2105,"open":2039,"high":2046,"low":2106,"close":2107,"change":1065,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-01",9.1,9.25,-3.14,12330,{"date":2111,"open":2112,"high":2088,"low":2107,"close":2113,"change":1989,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-07-31",10.05,9.55,-7.28,29850,{"date":2117,"open":263,"high":1560,"low":2088,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-30",10.3,-0.6,-5.5,18696,{"date":2123,"open":2124,"high":2124,"low":194,"close":1560,"change":1244,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1560},"2025-07-29",11.5,-0.91,14356,{"date":2128,"open":263,"high":2124,"low":263,"close":2129,"change":1016,"percent_change":1232,"volume":2130,"transactions":9,"vwap":2129},"2025-07-28",11,24650,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-25",10.85,11.75,11.15,-0.55,-4.7,21672,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1238,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-07-24",11.55,12.65,11.1,11.7,1.3,71624,{"date":2148,"open":2141,"high":2141,"low":2149,"close":2141,"change":501,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2141},"2025-07-23",11.05,0.43,39078,{"date":2153,"open":2154,"high":2124,"low":1938,"close":2124,"change":2089,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2124},"2025-07-22",10.5,15.58,71110,{"date":2158,"open":2021,"high":2154,"low":1939,"close":1938,"change":172,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1938},"2025-07-21",11.17,81188,{"date":2162,"open":1939,"high":2107,"low":1939,"close":2021,"change":1244,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2021},"2025-07-18",-1.1,21628,{"date":2166,"open":2106,"high":2058,"low":2026,"close":2037,"change":701,"percent_change":2136,"volume":2167,"transactions":9,"vwap":2037},"2025-07-17",39638,{"date":2169,"open":2037,"high":2050,"low":2037,"close":2106,"change":254,"percent_change":254,"volume":2170,"transactions":9,"vwap":2106},"2025-07-16",19088,{"date":2172,"open":2050,"high":2058,"low":2037,"close":2106,"change":254,"percent_change":254,"volume":2173,"transactions":9,"vwap":2106},"2025-07-15",18236,{"date":2175,"open":2050,"high":2039,"low":1995,"close":2106,"change":1244,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2106},"2025-07-14",-1.09,25448,{"date":2179,"open":2046,"high":2046,"low":2050,"close":2050,"change":1494,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2050},"2025-07-11",-2.65,18048,{"date":2183,"open":2046,"high":2038,"low":2032,"close":2039,"change":165,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2039},"2025-07-10",2.16,16416,{"date":2187,"open":2064,"high":2064,"low":1939,"close":2107,"change":1605,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2107},"2025-07-09",-2.12,28830,{"date":2191,"open":2046,"high":2080,"low":2039,"close":2039,"change":1016,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2039},"2025-07-08",-1.56,25106,{"date":2195,"open":1700,"high":2069,"low":2046,"close":1700,"change":701,"percent_change":1804,"volume":2196,"transactions":9,"vwap":1700},"2025-07-07",22870,{"date":2198,"open":2046,"high":2038,"low":2050,"close":2038,"change":254,"percent_change":254,"volume":2199,"transactions":9,"vwap":2038},"2025-07-03",37250,{"date":2201,"open":2084,"high":2097,"low":2046,"close":2038,"change":1605,"percent_change":1080,"volume":2202,"transactions":9,"vwap":2038},"2025-07-02",34702,{"date":2204,"open":2064,"high":2118,"low":2084,"close":2080,"change":1494,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2080},"2025-07-01",-2.48,17862,{"date":2208,"open":2064,"high":194,"low":2064,"close":2209,"change":1534,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-30",10.1,-3.35,29366,{"date":2213,"open":2154,"high":263,"low":2064,"close":2214,"change":701,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-27",10.45,-0.48,26718,{"date":2218,"open":2088,"high":2219,"low":2088,"close":2154,"change":165,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2154},"2025-06-26",10.95,1.94,33032,{"date":2223,"open":2224,"high":2133,"low":2209,"close":2118,"change":2101,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2118},"2025-06-25",10.2,4.04,54248,{"date":2228,"open":2046,"high":1938,"low":2065,"close":2097,"change":2101,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2097},"2025-06-24",4.21,39054,{"date":2232,"open":2039,"high":2113,"low":2107,"close":2046,"change":114,"percent_change":1614,"volume":2233,"transactions":9,"vwap":2046},"2025-06-23",21480,{"date":2235,"open":2038,"high":2084,"low":2106,"close":2059,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2059},"2025-06-20",-0.7,-7.11,26756,{"date":2240,"open":2064,"high":2064,"low":2113,"close":2080,"change":701,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2080},"2025-06-18",-0.51,20652,{"date":2244,"open":2038,"high":886,"low":1700,"close":2097,"change":165,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2097},"2025-06-17",2.06,29450,{"date":2248,"open":2209,"high":2118,"low":2032,"close":2093,"change":1534,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2093},"2025-06-16",-3.48,55026,{"date":2252,"open":2154,"high":2253,"low":2064,"close":2112,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2112},"2025-06-13",10.65,-0.9,-8.22,39754,{"date":2258,"open":2219,"high":2259,"low":2260,"close":2219,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2219},"2025-06-12",11.4,10.55,-0.4,-3.52,27498,{"date":2265,"open":2129,"high":2266,"low":2253,"close":2267,"change":731,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-11",12,11.35,7.08,100860,{"date":2271,"open":2260,"high":1560,"low":886,"close":2272,"change":501,"percent_change":24,"volume":2273,"transactions":9,"vwap":2272},"2025-06-10",10.6,39328,{"date":2275,"open":2129,"high":2129,"low":2154,"close":2260,"change":1534,"percent_change":485,"volume":2276,"transactions":9,"vwap":2260},"2025-06-09",50598,{"date":2278,"open":2129,"high":2135,"low":2253,"close":1560,"change":1016,"percent_change":1160,"volume":2279,"transactions":9,"vwap":1560},"2025-06-06",28670,{"date":2281,"open":2135,"high":2266,"low":2129,"close":2149,"change":501,"percent_change":1680,"volume":2282,"transactions":9,"vwap":2149},"2025-06-05",50888,{"date":2284,"open":2285,"high":2285,"low":2154,"close":2129,"change":501,"percent_change":376,"volume":2286,"transactions":9,"vwap":2129},"2025-06-04",11.2,28882,{"date":2288,"open":2272,"high":2129,"low":2224,"close":2219,"change":262,"percent_change":432,"volume":2289,"transactions":9,"vwap":2219},"2025-06-03",38292,{"date":2291,"open":2154,"high":2259,"low":2154,"close":2133,"change":701,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2133},"2025-06-02",-0.46,29104,{"date":2295,"open":2143,"high":2143,"low":2260,"close":1560,"change":1494,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1560},"2025-05-30",-2.24,27798,{"date":2299,"open":2124,"high":2134,"low":194,"close":2135,"change":1016,"percent_change":1615,"volume":2300,"transactions":9,"vwap":2135},"2025-05-29",48448,{"date":2302,"open":2285,"high":2303,"low":2285,"close":2304,"change":165,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-28",11.65,11.3,1.8,54412,{"date":2308,"open":2309,"high":2310,"low":2260,"close":2143,"change":1736,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2143},"2025-05-27",12.5,12.8,-13.28,123750,{"date":2314,"open":2315,"high":2316,"low":1349,"close":2310,"change":2254,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2310},"2025-05-23",13,13.35,-6.57,54468,{"date":2320,"open":2315,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-22",13.95,12.85,13.7,0.65,4.98,41980,{"date":2328,"open":2329,"high":2330,"low":2310,"close":2331,"change":2254,"percent_change":607,"volume":2332,"transactions":9,"vwap":2331},"2025-05-21",13.3,14,13.05,56976,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2321,"change":2324,"percent_change":1784,"volume":2337,"transactions":9,"vwap":2321},"2025-05-20",13.25,14.3,61926,{"date":2339,"open":2340,"high":2340,"low":2315,"close":2329,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2329},"2025-05-19",14.9,-1.95,-12.79,117368,{"date":2345,"open":2346,"high":2347,"low":2330,"close":2348,"change":1959,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-16",14.7,15.4,15.25,3.39,253774,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-05-15",15,14.25,14.75,-1.3,-8.1,82074,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1959,"percent_change":856,"volume":2365,"transactions":9,"vwap":2364},"2025-05-14",15.05,17.25,13.75,16.049999,196394,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-13",18.5,15.5,15.55,-2.7,-14.79,300294,{"date":2375,"open":2376,"high":175,"low":2377,"close":2378,"change":1894,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-05-12",24.9,10.15,18.25,67.43,4040744,{"date":2382,"open":2219,"high":2129,"low":2224,"close":1560,"change":114,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1560},"2025-05-09",3.32,344672,{"date":2386,"open":2135,"high":2135,"low":2224,"close":2260,"change":1534,"percent_change":485,"volume":2387,"transactions":9,"vwap":2260},"2025-05-08",50218,{"date":2389,"open":263,"high":1560,"low":2064,"close":1560,"change":670,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1560},"2025-05-07",8.46,54330,{"date":2393,"open":2149,"high":2149,"low":2046,"close":2112,"change":2236,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2112},"2025-05-06",-6.51,85998,{"date":2397,"open":2260,"high":2129,"low":2154,"close":263,"change":2236,"percent_change":2398,"volume":2399,"transactions":9,"vwap":263},"2025-05-05",-6.11,63670,{"date":2401,"open":2266,"high":2266,"low":2143,"close":2402,"change":1534,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-02",11.45,-2.97,76604,{"date":2406,"open":194,"high":2266,"low":194,"close":2407,"change":172,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-01",11.8,9.26,137518,{"date":2411,"open":2315,"high":2315,"low":2088,"close":194,"change":493,"percent_change":2412,"volume":2413,"transactions":9,"vwap":194},"2025-04-30",-14.96,112866,{"date":2415,"open":2309,"high":2331,"low":2124,"close":2416,"change":2136,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-04-29",12.7,-4.15,107726,{"date":2420,"open":2331,"high":2421,"low":2422,"close":2335,"change":1238,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2335},"2025-04-28",14.6,12.25,1.15,281738,{"date":2426,"open":2427,"high":2323,"low":2428,"close":1846,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1846},"2025-04-25",12.2,12.1,1.85,16.44,596918,{"date":2433,"open":2214,"high":2259,"low":2093,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-04-24",11.25,-2,-15.09,408126,{"date":179,"open":2097,"high":2439,"low":2440,"close":2335,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2335},16,7.4,3.35,33.84,8367510]