[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PASW":3,"homepage-market-summary":30,"stock-historical-PASW":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PASW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Ping An Biomedical Co., Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Ping An Biomedical Co Ltd formerly Majestic Ideal Holdings Ltd is a Cayman Islands-based holding company, conducting operations through its PRC subsidiary, NewBrand. The group is a provider of SCM services in the apparel industry, offering solutions for a broad range of yarn products, textiles, and finished garments. Its service offerings encompass every key aspect of the supply chain of textile products, such as market trend analysis, product design and development, raw material sourcing, production and quality control, and logistics management. The group has two reportable segments, yarns and finished garments. The majority of its revenue is generated from the sale of yarns, including pure cashmere and cashmere-mix yarn, merino wool, cotton, and fancy yarn.","7",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.1191,0.1245,0.1249,0.115,0.1259,-0.0068,-5.4,161620,183,0.119,1.05,0.11,2704257.8331380277,1,308,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":28,"page_size":173,"total_pages":28,"summary":174,"data":180},1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},5.4,2520484,776309016.117645,-96.39,"2025-07-18",[181,182,192,203,212,220,230,237,247,256,267,277,288,298,307,318,328,337,346,357,367,377,387,396,405,412,422,432,442,451,459,467,475,484,490,499,507,514,522,528,537,545,553,562,567,574,582,588,596,604,614,621,628,637,644,653,663,673,680,687,692,698,704,712,717,724,731,736,742,746,750,756,760,766,772,776,782,788,795,799,805,812,820,827,833,838,843,847,851,856,860,863,867,871,874,877,881,886,890,895,899,902,905,909,913,917,922,926,929,932,936,940,945,949,953,959,963,967,972,976,979,983,988,992,996,1000,1004,1008,1013,1018,1024,1028,1032,1037,1041,1045,1049,1054,1057,1061,1065,1069,1073,1077,1081,1085,1089,1092,1095,1099,1103,1107,1110,1113,1118,1122,1125,1129,1132,1136,1140,1146,1153,1161,1170,1177,1185,1193,1201,1208,1215,1222,1227,1232,1236,1240,1245,1249,1254,1258,1263,1267,1272,1276,1280,1287,1295,1302,1310,1319,1326,1333,1341,1350,1358,1366,1373,1380,1389,1397,1405,1411,1418,1425,1430,1436,1444,1451,1458,1465,1472,1477,1482,1486,1493,1501,1508,1516,1522,1528,1531,1539,1543,1550,1557,1561,1566,1571,1576,1579,1584,1591,1598,1606,1612,1620,1626,1631,1636,1642,1648,1653,1659,1665,1671,1677,1684,1692,1700,1706,1713,1719,1726,1734,1740,1747,1754,1761,1769,1776,1783,1788,1793,1798,1805,1810,1814,1821,1825,1830,1834,1840,1846,1851,1858,1861,1864,1868,1873,1876,1880,1885,1893,1897,1902,1908,1914,1922,1926,1930,1936,1942,1947,1952,1957,1963,1967,1972,1979,1985,1992,1999,2007,2012,2016,2023,2028,2035],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",0.1227,0.1263,0.12,-0.0006,-0.47,98061.9338,236,0.1223,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",0.1234,0.1338,0.1215,0.1265,0.0017,1.36,553253.9338,534,0.1296,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":207},"2026-10-02",0.126,0.1233,0.1248,-0.0012,-0.95,62147.9338,180,{"date":213,"open":19,"high":214,"low":186,"close":205,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",0.1291,0.002,1.61,196261.069875,369,0.1251,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",0.120001,0.128,0.124,0.003,2.48,135412.9338,789,0.1255,{"date":231,"open":232,"high":223,"low":186,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":184},"2026-09-29",0.121,-0.004,-3.2,286425.1838,282,{"date":238,"open":239,"high":240,"low":224,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.127,0.13,0.125,-0.002,-1.57,139716.9338,374,0.1277,{"date":248,"open":249,"high":250,"low":239,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.1288,0.1369,-0.0025,-1.93,103342.9338,352,0.1301,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",0.129451,0.135,0.1252,0.1295,0.0021,1.65,237859.9338,320,0.1293,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.133,0.1231,0.1274,-0.0028,-2.15,346094.9338,404,0.1272,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",0.131,0.1364,0.1266,0.1302,-0.0045,-3.34,297307.9338,428,0.1334,{"date":289,"open":290,"high":291,"low":279,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",0.1342,0.141,0.1347,-0.0036,-2.6,383935.833872,557,0.1348,{"date":299,"open":246,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":290},"2026-09-18",0.142,0.1258,0.1383,0.0037,2.75,1404256.9338,885,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.134,0.1389,0.1232,0.1346,0.0006,0.45,1363166.9338,1914,0.1321,{"date":319,"open":320,"high":321,"low":322,"close":309,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",0.1323,0.158,0.1281,0.0013,0.98,9929105.9338,6153,0.144,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":233,"percent_change":94,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.1377,0.1453,0.1312,0.1327,307556.9338,692,0.1358,{"date":338,"open":250,"high":339,"low":240,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",0.1458,0.1367,-0.0013,-0.94,281298.0338,674,0.1386,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",0.1435,0.15,0.1368,0.138,-0.0058,-4.03,472936.9338,780,0.1449,{"date":358,"open":359,"high":360,"low":223,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",0.1315,0.1542,0.1438,0.0084,6.2,2575697.673334,2656,0.1411,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":322},"2026-09-09",0.1229,0.14,0.12195,0.1354,0.0126,10.26,1117263.67029,1795,{"date":378,"open":379,"high":229,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",0.1189,0.1151,0.1228,0.0002,0.16,783903.406022,867,0.1205,{"date":388,"open":389,"high":322,"low":380,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",0.122,0.1226,-0.0112,-8.37,796364.9338,998,0.1236,{"date":397,"open":398,"high":195,"low":399,"close":195,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",0.1299,0.1237,-0.0029,-2.12,1362706.830392,1415,0.1282,{"date":406,"open":239,"high":407,"low":239,"close":340,"change":198,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",0.1499,1.26,6031345.248077,4126,0.1388,{"date":413,"open":414,"high":415,"low":416,"close":259,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",0.1203,0.1387,0.1175,-0.0166,-10.95,6002848.164963,8088,0.1287,{"date":423,"open":370,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",0.24,0.1308,0.1516,0.0209,15.99,347526452.627685,323361,0.1847,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",0.127801,0.137799,0.1307,-0.0082,-5.9,20804,33,0.1332,{"date":443,"open":444,"high":310,"low":445,"close":310,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",0.1352,0.1351,-0.0041,-2.87,6626,47,0.1408,{"date":452,"open":453,"high":454,"low":309,"close":454,"change":455,"percent_change":150,"volume":456,"transactions":457,"vwap":458},"2026-08-26",0.1392,0.143,-0.0005,19056.96839,99,0.1381,{"date":460,"open":317,"high":461,"low":276,"close":348,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",0.1553,0.0085,6.3,810233.184591,649,0.1385,{"date":468,"open":223,"high":469,"low":470,"close":259,"change":471,"percent_change":71,"volume":472,"transactions":473,"vwap":474},"2026-08-24",0.136,0.1224,0.0001,84524,176,0.1331,{"date":476,"open":477,"high":469,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":255},"2026-08-21",0.13265,0.1292,0.1349,-0.0011,-0.81,30180,92,{"date":485,"open":207,"high":469,"low":207,"close":469,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":332},"2026-08-20",0.0041,3.11,43402,107,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":225,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",0.1202,0.1353,0.1319,2.33,65139,109,0.1297,{"date":500,"open":322,"high":398,"low":219,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",0.1289,-0.0051,-3.81,87499,110,0.1279,{"date":508,"open":309,"high":370,"low":214,"close":309,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",0.0023,1.75,51473,197,0.1324,{"date":515,"open":516,"high":513,"low":271,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":404},"2026-08-14",0.1275,0.1317,-0.0007,-0.53,81344,129,{"date":523,"open":205,"high":524,"low":205,"close":513,"change":525,"percent_change":526,"volume":527,"transactions":211,"vwap":214},"2026-08-13",0.1328,0.0024,1.85,84332.048374,{"date":529,"open":530,"high":531,"low":532,"close":240,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":436},"2026-08-12",0.129,0.1329,0.1273,0.0003,0.23,108546.201779,147,{"date":538,"open":539,"high":540,"low":539,"close":498,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":330},"2026-08-11",0.1294,0.14435,-0.0023,-1.74,1680087,1981,{"date":546,"open":547,"high":548,"low":381,"close":549,"change":525,"percent_change":526,"volume":550,"transactions":551,"vwap":552},"2026-08-10",0.13215,0.1371,0.132,936747.25173,555,0.1284,{"date":554,"open":555,"high":556,"low":260,"close":202,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",0.1262,0.1311,-0.0014,-1.07,38097,95,0.1283,{"date":563,"open":501,"high":524,"low":224,"close":279,"change":262,"percent_change":564,"volume":565,"transactions":512,"vwap":566},"2026-08-06",1.63,208590.928571,0.1304,{"date":568,"open":261,"high":261,"low":569,"close":501,"change":570,"percent_change":167,"volume":571,"transactions":572,"vwap":573},"2026-08-05",0.1238,-0.0009,154276,297,0.1256,{"date":575,"open":576,"high":259,"low":577,"close":578,"change":509,"percent_change":579,"volume":580,"transactions":581,"vwap":202},"2026-08-04",0.1242,0.1221,0.1298,1.8,153646,273,{"date":583,"open":386,"high":310,"low":186,"close":516,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":214},"2026-08-03",0.0063,5.2,473966.129139,533,{"date":589,"open":590,"high":370,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":239},"2026-07-31",0.1152,0.1212,0.0032,2.71,3151196,3769,{"date":597,"open":590,"high":598,"low":26,"close":599,"change":215,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",0.1181,0.118,1.72,99139,188,0.1141,{"date":605,"open":606,"high":607,"low":603,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",0.1183,0.1253,0.116,-0.0072,-5.84,64914,102,0.1156,{"date":615,"open":608,"high":311,"low":603,"close":311,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",0.0048,4.05,189032,274,0.1176,{"date":622,"open":322,"high":322,"low":26,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":414},"2026-07-27",0.1184,-0.0056,-4.52,260398,360,{"date":629,"open":630,"high":630,"low":631,"close":224,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",0.1365,0.123,-0.0113,-8.35,471385,683,0.1264,{"date":638,"open":214,"high":639,"low":552,"close":493,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":317},"2026-07-23",0.1395,0.0049,3.76,1519498,2363,{"date":645,"open":646,"high":647,"low":26,"close":566,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",0.1528,0.2142,-0.0163,-11.11,20656676.129139,20581,0.1563,{"date":654,"open":339,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",0.149799,0.1424,0.1467,0.0008,0.55,9463,93,0.1448,{"date":664,"open":454,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",0.1525,0.1421,0.1459,-0.0001,-0.07,74399.526822,175,0.1465,{"date":674,"open":675,"high":383,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-17",0.148,0.146,-0.001,-0.68,61900,{"date":681,"open":682,"high":383,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-16",0.155,0.147,-0.003,-2,42500,{"date":688,"open":676,"high":689,"low":676,"close":689,"change":242,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-15",0.15000001,-1.32,30900,{"date":693,"open":383,"high":383,"low":694,"close":695,"change":684,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-14",0.15099999,0.152,-1.94,21400,{"date":699,"open":700,"high":700,"low":701,"close":682,"change":242,"percent_change":702,"volume":703,"transactions":9,"vwap":682},"2026-07-13",0.168,0.153,-1.27,42300,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",0.15800001,0.163,0.15700001,0.005,3.29,75200,{"date":713,"open":694,"high":714,"low":689,"close":695,"change":715,"percent_change":715,"volume":716,"transactions":9,"vwap":695},"2026-07-09",0.15899999,0,57700,{"date":718,"open":719,"high":720,"low":683,"close":695,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":695},"2026-07-08",0.149,0.156,0.001,0.66,182500,{"date":725,"open":726,"high":727,"low":689,"close":694,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":694},"2026-07-07",0.154,0.16500001,-0.01,-6.21,108900,{"date":732,"open":700,"high":700,"low":733,"close":733,"change":721,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-06",0.161,0.62,56800,{"date":737,"open":727,"high":738,"low":706,"close":383,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":383},"2026-07-02",0.167,-0.008,-4.76,180300,{"date":743,"open":720,"high":700,"low":720,"close":700,"change":709,"percent_change":744,"volume":745,"transactions":9,"vwap":700},"2026-07-01",3.07,71400,{"date":747,"open":707,"high":748,"low":383,"close":707,"change":715,"percent_change":715,"volume":749,"transactions":9,"vwap":707},"2026-06-30",0.16599999,19900,{"date":751,"open":706,"high":752,"low":726,"close":707,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":707},"2026-06-29",0.169,0.004,2.52,97600,{"date":757,"open":383,"high":733,"low":682,"close":714,"change":721,"percent_change":758,"volume":759,"transactions":9,"vwap":714},"2026-06-26",0.63,234200,{"date":761,"open":707,"high":762,"low":701,"close":706,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":706},"2026-06-25",0.164,-0.006,-3.66,89400,{"date":767,"open":752,"high":768,"low":714,"close":762,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":762},"2026-06-24",0.177,-0.005,-2.96,159500,{"date":773,"open":738,"high":774,"low":748,"close":752,"change":769,"percent_change":447,"volume":775,"transactions":9,"vwap":752},"2026-06-23",0.171,72300,{"date":777,"open":768,"high":768,"low":778,"close":779,"change":684,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-22",0.17,0.17399999,-1.69,51900,{"date":783,"open":784,"high":785,"low":727,"close":768,"change":684,"percent_change":786,"volume":787,"transactions":9,"vwap":768},"2026-06-18",0.176,0.178,-1.67,96800,{"date":789,"open":779,"high":790,"low":779,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-17",0.182,0.18000001,0.006,3.45,184100,{"date":796,"open":779,"high":784,"low":727,"close":779,"change":763,"percent_change":797,"volume":798,"transactions":9,"vwap":779},"2026-06-16",-3.33,154700,{"date":800,"open":801,"high":790,"low":738,"close":791,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":791},"2026-06-15",0.17200001,0.013,7.78,244600,{"date":806,"open":807,"high":808,"low":738,"close":738,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":738},"2026-06-12",0.175,0.18099999,-0.012,-6.7,208800,{"date":813,"open":814,"high":815,"low":778,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-11",0.191,0.198,0.17900001,-0.013,-6.77,1908500,{"date":821,"open":822,"high":823,"low":808,"close":824,"change":225,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-10",0.19,0.2,0.192,1.59,2836000,{"date":828,"open":790,"high":829,"low":807,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",0.189,0.009,5,382000,{"date":834,"open":733,"high":829,"low":733,"close":791,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":791},"2026-06-08",0.019,11.8,495500,{"date":839,"open":762,"high":752,"low":383,"close":733,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":733},"2026-06-05",-0.017,-9.55,492200,{"date":844,"open":816,"high":829,"low":738,"close":785,"change":225,"percent_change":845,"volume":846,"transactions":9,"vwap":785},"2026-06-04",1.71,1729800,{"date":848,"open":801,"high":822,"low":727,"close":807,"change":709,"percent_change":849,"volume":850,"transactions":9,"vwap":807},"2026-06-03",2.94,655900,{"date":852,"open":708,"high":784,"low":708,"close":778,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":778},"2026-06-02",0.012,7.59,530900,{"date":857,"open":383,"high":762,"low":701,"close":706,"change":721,"percent_change":858,"volume":859,"transactions":9,"vwap":706},"2026-06-01",0.64,201300,{"date":861,"open":708,"high":383,"low":720,"close":708,"change":721,"percent_change":858,"volume":862,"transactions":9,"vwap":708},"2026-05-29",90400,{"date":864,"open":676,"high":383,"low":676,"close":720,"change":753,"percent_change":865,"volume":866,"transactions":9,"vwap":720},"2026-05-28",2.63,135700,{"date":868,"open":708,"high":714,"low":695,"close":695,"change":233,"percent_change":869,"volume":870,"transactions":9,"vwap":695},"2026-05-27",-2.56,198700,{"date":872,"open":762,"high":727,"low":695,"close":720,"change":715,"percent_change":715,"volume":873,"transactions":9,"vwap":720},"2026-05-26",121000,{"date":875,"open":727,"high":727,"low":695,"close":720,"change":715,"percent_change":715,"volume":876,"transactions":9,"vwap":720},"2026-05-22",394500,{"date":878,"open":701,"high":714,"low":676,"close":720,"change":879,"percent_change":854,"volume":880,"transactions":9,"vwap":720},"2026-05-21",0.011,91300,{"date":882,"open":370,"high":675,"low":370,"close":883,"change":684,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-20",0.145,-2.03,102600,{"date":887,"open":695,"high":695,"low":269,"close":675,"change":769,"percent_change":888,"volume":889,"transactions":9,"vwap":675},"2026-05-19",-3.27,146800,{"date":891,"open":708,"high":708,"low":892,"close":701,"change":709,"percent_change":893,"volume":894,"transactions":9,"vwap":701},"2026-05-18",0.14399999,3.38,96700,{"date":896,"open":719,"high":383,"low":683,"close":675,"change":677,"percent_change":897,"volume":898,"transactions":9,"vwap":675},"2026-05-15",-0.67,229200,{"date":900,"open":683,"high":719,"low":883,"close":719,"change":677,"percent_change":897,"volume":901,"transactions":9,"vwap":719},"2026-05-14",131600,{"date":903,"open":683,"high":682,"low":683,"close":689,"change":709,"percent_change":793,"volume":904,"transactions":9,"vwap":689},"2026-05-13",151000,{"date":906,"open":383,"high":383,"low":279,"close":883,"change":728,"percent_change":907,"volume":908,"transactions":9,"vwap":883},"2026-05-12",-6.45,190400,{"date":910,"open":695,"high":714,"low":694,"close":682,"change":225,"percent_change":911,"volume":912,"transactions":9,"vwap":682},"2026-05-11",1.97,77800,{"date":914,"open":892,"high":706,"low":370,"close":695,"change":215,"percent_change":915,"volume":916,"transactions":9,"vwap":695},"2026-05-08",1.33,153800,{"date":918,"open":701,"high":726,"low":370,"close":689,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":689},"2026-05-07",-0.007,-4.46,197400,{"date":923,"open":720,"high":383,"low":694,"close":708,"change":233,"percent_change":924,"volume":925,"transactions":9,"vwap":708},"2026-05-06",-2.48,162000,{"date":927,"open":720,"high":762,"low":682,"close":733,"change":715,"percent_change":715,"volume":928,"transactions":9,"vwap":733},"2026-05-05",75100,{"date":930,"open":707,"high":762,"low":720,"close":733,"change":715,"percent_change":715,"volume":931,"transactions":9,"vwap":733},"2026-05-04",65700,{"date":933,"open":706,"high":762,"low":720,"close":733,"change":753,"percent_change":934,"volume":935,"transactions":9,"vwap":733},"2026-05-01",2.55,70200,{"date":937,"open":714,"high":752,"low":682,"close":708,"change":769,"percent_change":938,"volume":939,"transactions":9,"vwap":708},"2026-04-30",-3.09,138100,{"date":941,"open":727,"high":700,"low":682,"close":942,"change":753,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-29",0.162,2.53,111300,{"date":946,"open":942,"high":942,"low":682,"close":706,"change":739,"percent_change":947,"volume":948,"transactions":9,"vwap":706},"2026-04-28",-4.82,158700,{"date":950,"open":727,"high":774,"low":383,"close":748,"change":215,"percent_change":951,"volume":952,"transactions":9,"vwap":748},"2026-04-27",1.22,53200,{"date":954,"open":955,"high":956,"low":707,"close":762,"change":919,"percent_change":957,"volume":958,"transactions":9,"vwap":762},"2026-04-24",0.17299999,0.183,-4.09,312000,{"date":960,"open":774,"high":791,"low":762,"close":774,"change":233,"percent_change":961,"volume":962,"transactions":9,"vwap":774},"2026-04-23",-2.29,89300,{"date":964,"open":807,"high":956,"low":727,"close":807,"change":215,"percent_change":965,"volume":966,"transactions":9,"vwap":807},"2026-04-22",1.16,393500,{"date":968,"open":748,"high":791,"low":748,"close":955,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":955},"2026-04-21",0.008,4.85,377600,{"date":973,"open":942,"high":778,"low":942,"close":727,"change":677,"percent_change":974,"volume":975,"transactions":9,"vwap":727},"2026-04-20",-0.6,142300,{"date":977,"open":748,"high":807,"low":383,"close":748,"change":715,"percent_change":715,"volume":978,"transactions":9,"vwap":748},"2026-04-17",282800,{"date":980,"open":762,"high":778,"low":383,"close":748,"change":769,"percent_change":981,"volume":982,"transactions":9,"vwap":748},"2026-04-16",-2.92,691600,{"date":984,"open":383,"high":955,"low":694,"close":774,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":774},"2026-04-15",0.016,10.32,1969800,{"date":989,"open":708,"high":714,"low":701,"close":682,"change":233,"percent_change":990,"volume":991,"transactions":9,"vwap":682},"2026-04-14",-2.52,75000,{"date":993,"open":689,"high":733,"low":676,"close":714,"change":969,"percent_change":994,"volume":995,"transactions":9,"vwap":714},"2026-04-13",5.3,169300,{"date":997,"open":726,"high":748,"low":676,"close":694,"change":225,"percent_change":998,"volume":999,"transactions":9,"vwap":694},"2026-04-10",2.03,1266600,{"date":1001,"open":719,"high":682,"low":883,"close":675,"change":721,"percent_change":1002,"volume":1003,"transactions":9,"vwap":675},"2026-04-09",0.68,559600,{"date":1005,"open":714,"high":714,"low":676,"close":683,"change":233,"percent_change":1006,"volume":1007,"transactions":9,"vwap":683},"2026-04-08",-2.65,266900,{"date":1009,"open":269,"high":383,"low":269,"close":694,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":694},"2026-04-07",0.015,11.03,1112600,{"date":1014,"open":549,"high":370,"low":240,"close":1015,"change":753,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-06",0.13600001,3.03,187500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":549,"change":242,"percent_change":1022,"volume":1023,"transactions":9,"vwap":549},"2026-04-02",0.12800001,0.13699999,-1.49,81800,{"date":1025,"open":549,"high":291,"low":549,"close":309,"change":215,"percent_change":1026,"volume":1027,"transactions":9,"vwap":309},"2026-04-01",1.52,143200,{"date":1029,"open":205,"high":300,"low":205,"close":549,"change":969,"percent_change":1030,"volume":1031,"transactions":9,"vwap":549},"2026-03-31",6.45,251300,{"date":1033,"open":1034,"high":1034,"low":232,"close":224,"change":1035,"percent_change":818,"volume":1036,"transactions":9,"vwap":224},"2026-03-30",0.13500001,-0.009,106000,{"date":1038,"open":300,"high":300,"low":549,"close":269,"change":1035,"percent_change":1039,"volume":1040,"transactions":9,"vwap":269},"2026-03-27",-6.34,195400,{"date":1042,"open":676,"high":675,"low":300,"close":300,"change":684,"percent_change":1043,"volume":1044,"transactions":9,"vwap":300},"2026-03-26",-2.07,58300,{"date":1046,"open":689,"high":694,"low":1047,"close":883,"change":684,"percent_change":884,"volume":1048,"transactions":9,"vwap":883},"2026-03-25",0.14300001,72200,{"date":1050,"open":1021,"high":675,"low":1021,"close":675,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":675},"2026-03-24",0.01,7.25,30300,{"date":1055,"open":1021,"high":291,"low":1034,"close":351,"change":715,"percent_change":715,"volume":1056,"transactions":9,"vwap":351},"2026-03-23",203200,{"date":1058,"open":291,"high":675,"low":351,"close":351,"change":684,"percent_change":1059,"volume":1060,"transactions":9,"vwap":351},"2026-03-20",-2.13,184800,{"date":1062,"open":892,"high":733,"low":1021,"close":291,"change":919,"percent_change":1063,"volume":1064,"transactions":9,"vwap":291},"2026-03-19",-4.73,192400,{"date":1066,"open":689,"high":726,"low":291,"close":675,"change":225,"percent_change":1067,"volume":1068,"transactions":9,"vwap":675},"2026-03-18",2.07,137200,{"date":1070,"open":707,"high":748,"low":883,"close":883,"change":763,"percent_change":1071,"volume":1072,"transactions":9,"vwap":883},"2026-03-17",-3.97,253700,{"date":1074,"open":892,"high":706,"low":300,"close":694,"change":830,"percent_change":1075,"volume":1076,"transactions":9,"vwap":694},"2026-03-16",6.34,219500,{"date":1078,"open":370,"high":892,"low":1034,"close":300,"change":721,"percent_change":1079,"volume":1080,"transactions":9,"vwap":300},"2026-03-13",0.71,335800,{"date":1082,"open":300,"high":300,"low":269,"close":291,"change":677,"percent_change":1083,"volume":1084,"transactions":9,"vwap":291},"2026-03-12",-0.7,296800,{"date":1086,"open":883,"high":695,"low":240,"close":300,"change":769,"percent_change":1087,"volume":1088,"transactions":9,"vwap":300},"2026-03-11",-3.4,322600,{"date":1090,"open":706,"high":942,"low":683,"close":683,"change":233,"percent_change":1006,"volume":1091,"transactions":9,"vwap":683},"2026-03-10",268500,{"date":1093,"open":689,"high":701,"low":300,"close":694,"change":225,"percent_change":998,"volume":1094,"transactions":9,"vwap":694},"2026-03-09",211600,{"date":1096,"open":683,"high":726,"low":370,"close":675,"change":215,"percent_change":1097,"volume":1098,"transactions":9,"vwap":675},"2026-03-06",1.37,455300,{"date":1100,"open":706,"high":706,"low":300,"close":676,"change":1035,"percent_change":1101,"volume":1102,"transactions":9,"vwap":676},"2026-03-05",-5.81,505100,{"date":1104,"open":549,"high":801,"low":549,"close":682,"change":802,"percent_change":1105,"volume":1106,"transactions":9,"vwap":682},"2026-03-04",9.15,1165200,{"date":1108,"open":309,"high":300,"low":240,"close":300,"change":677,"percent_change":1083,"volume":1109,"transactions":9,"vwap":300},"2026-03-03",231400,{"date":1111,"open":883,"high":675,"low":1015,"close":1047,"change":763,"percent_change":353,"volume":1112,"transactions":9,"vwap":1047},"2026-03-02",236600,{"date":1114,"open":383,"high":733,"low":675,"close":719,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":719},"2026-02-27",-0.011,-6.87,457100,{"date":1119,"open":706,"high":774,"low":682,"close":383,"change":684,"percent_change":1120,"volume":1121,"transactions":9,"vwap":383},"2026-02-26",-1.84,260700,{"date":1123,"open":738,"high":779,"low":708,"close":707,"change":715,"percent_change":715,"volume":1124,"transactions":9,"vwap":707},"2026-02-25",735000,{"date":1126,"open":748,"high":955,"low":694,"close":707,"change":684,"percent_change":1127,"volume":1128,"transactions":9,"vwap":707},"2026-02-24",-1.81,573500,{"date":1130,"open":738,"high":955,"low":727,"close":748,"change":677,"percent_change":974,"volume":1131,"transactions":9,"vwap":748},"2026-02-23",160400,{"date":1133,"open":955,"high":956,"low":383,"close":738,"change":739,"percent_change":1134,"volume":1135,"transactions":9,"vwap":738},"2026-02-20",-4.57,671000,{"date":1137,"open":791,"high":1138,"low":883,"close":807,"change":215,"percent_change":965,"volume":1139,"transactions":9,"vwap":807},"2026-02-19",0.18700001,906100,{"date":1141,"open":1138,"high":1142,"low":727,"close":955,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":955},"2026-02-18",0.197,-0.014,-7.49,1049000,{"date":1147,"open":1148,"high":1149,"low":808,"close":1138,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1138},"2026-02-17",0.20999999,0.212,-0.045,-19.4,965400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":802,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-02-13",0.229,0.271,0.223,0.23199999,5.94,6361400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-12",0.23800001,0.25,0.21799999,0.219,-0.022,-9.13,1481700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":817,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-11",0.235,0.26499999,0.241,-5.12,1794400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1143,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-10",0.252,0.27500001,0.23999999,0.25400001,-5.22,1173500,{"date":1186,"open":534,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-02-09",0.28299999,0.21699999,0.26800001,0.048,21.82,4317300,{"date":1194,"open":1195,"high":1196,"low":829,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-06",0.19400001,0.242,0.22,0.025,12.82,2399300,{"date":1202,"open":1203,"high":1204,"low":822,"close":1205,"change":809,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-05",0.206,0.20900001,0.19499999,-5.8,406000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":919,"percent_change":888,"volume":1214,"transactions":9,"vwap":1213},"2026-02-04",0.205,0.213,0.20100001,0.207,196800,{"date":1216,"open":534,"high":1217,"low":1218,"close":1219,"change":684,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-03",0.236,0.20200001,0.214,-1.38,451800,{"date":1223,"open":1224,"high":1225,"low":1210,"close":1188,"change":1115,"percent_change":947,"volume":1226,"transactions":9,"vwap":1188},"2026-02-02",0.221,0.228,304900,{"date":1228,"open":534,"high":1229,"low":1203,"close":1225,"change":728,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1225},"2026-01-30",0.23100001,-4.2,631000,{"date":1233,"open":1172,"high":1163,"low":1219,"close":1163,"change":684,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1163},"2026-01-29",-1.24,349200,{"date":1237,"open":1166,"high":1174,"low":1219,"close":1174,"change":1010,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1174},"2026-01-28",6.64,873700,{"date":1241,"open":1205,"high":534,"low":814,"close":1242,"change":1198,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-27",0.226,12.44,1325600,{"date":1246,"open":1195,"high":1212,"low":956,"close":1212,"change":721,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1212},"2026-01-26",0.5,751500,{"date":1250,"open":791,"high":823,"low":791,"close":823,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":823},"2026-01-23",0.02,11.11,838000,{"date":1255,"open":778,"high":822,"low":778,"close":791,"change":677,"percent_change":1256,"volume":1257,"transactions":9,"vwap":791},"2026-01-22",-0.55,1178100,{"date":1259,"open":778,"high":1260,"low":733,"close":808,"change":242,"percent_change":1261,"volume":1262,"transactions":9,"vwap":808},"2026-01-21",0.185,-1.09,25467700,{"date":1264,"open":779,"high":815,"low":955,"close":956,"change":753,"percent_change":1265,"volume":1266,"transactions":9,"vwap":956},"2026-01-20",2.23,822600,{"date":1268,"open":1211,"high":1157,"low":762,"close":816,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":816},"2026-01-16",-0.039,-17.89,1017700,{"date":1273,"open":1149,"high":1181,"low":1149,"close":1165,"change":677,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1165},"2026-01-15",-0.46,817900,{"date":1277,"open":1197,"high":1225,"low":823,"close":1166,"change":840,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1166},"2026-01-14",-7.2,1733800,{"date":1281,"open":1164,"high":1282,"low":1283,"close":1217,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1217},"2026-01-13",0.25999999,0.227,-0.048,-16.9,3466700,{"date":1288,"open":1289,"high":1290,"low":1188,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-12",0.28,0.32300001,0.28400001,0.084,42,113113500,{"date":1296,"open":1297,"high":1298,"low":1260,"close":823,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":823},"2026-01-09",0.65700001,0.71399999,-0.418,-67.64,42905500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":720,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-08",0.56800002,0.64999998,0.51999998,0.61799997,33.77,1007700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-07",0.52200001,0.57200003,0.458,0.46200001,-0.051,-9.94,789000,{"date":1320,"open":1247,"high":1321,"low":1322,"close":1323,"change":215,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-06",0.53600001,0.48500001,0.51300001,0.39,82900,{"date":1327,"open":1247,"high":1328,"low":1329,"close":1330,"change":233,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-05",0.54500002,0.47999999,0.51099998,-0.78,76500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":802,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-02",0.52999997,0.56999999,0.49000001,0.51499999,2.59,47300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-31",0.50700003,0.56,0.493,0.50199997,0.03,6.36,83600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":840,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-30",0.47499999,0.57499999,0.44499999,0.472,-3.48,159800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-29",0.61000001,0.454,0.48899999,-0.148,-23.23,215500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":684,"percent_change":188,"volume":1372,"transactions":9,"vwap":1371},"2025-12-26",0.63800001,0.676,0.62199998,0.63700002,197300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1198,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-24",0.61900002,0.63999999,0.59799999,4.07,253800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-23",0.602,0.648,0.59200001,0.61500001,-0.033,-5.09,59400,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1383,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1383},"2025-12-22",0.58999997,0.67000002,0.56199998,0.04,6.58,207900,{"date":1398,"open":1399,"high":758,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-19",0.57700002,0.56099999,0.60799998,0.029,5.01,235700,{"date":1406,"open":1407,"high":1382,"low":1407,"close":1408,"change":763,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-18",0.53100002,0.579,-1.03,64500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":763,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-17",0.57300001,0.58499998,0.546,-1.02,26800,{"date":1419,"open":1420,"high":1421,"low":1247,"close":1422,"change":985,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-16",0.565,0.60000002,0.59100002,2.78,109100,{"date":1426,"open":1321,"high":1360,"low":1321,"close":1353,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1353},"2025-12-15",-0.025,-4.17,71100,{"date":1431,"open":1432,"high":1385,"low":1335,"close":1421,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1421},"2025-12-12",0.55000001,0.021,3.63,103000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1408,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1408},"2025-12-11",0.537,0.59500003,0.51599997,0.042,7.82,94100,{"date":1445,"open":1446,"high":1304,"low":1447,"close":1438,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1438},"2025-12-10",0.49200001,0.44999999,0.023,4.47,165200,{"date":1452,"open":1453,"high":1335,"low":1446,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-09",0.52100003,0.514,-0.021,-3.93,73800,{"date":1459,"open":1460,"high":1420,"low":1461,"close":1462,"change":1402,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-08",0.48100001,0.461,0.53500003,5.73,109200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":879,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-05",0.456,0.50599998,0.442,2.22,53300,{"date":1473,"open":1322,"high":1440,"low":1447,"close":1474,"change":677,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-04",0.495,-0.2,95400,{"date":1478,"open":1474,"high":1479,"low":72,"close":1480,"change":684,"percent_change":974,"volume":1481,"transactions":9,"vwap":1480},"2025-12-03",0.509,0.49599999,35800,{"date":1483,"open":72,"high":1247,"low":1447,"close":1484,"change":684,"percent_change":974,"volume":1485,"transactions":9,"vwap":1484},"2025-12-02",0.49900001,82500,{"date":1487,"open":1488,"high":1346,"low":1489,"close":1346,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1346},"2025-12-01",0.44400001,0.41999999,0.045,9.85,66300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":840,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-28",0.46000001,0.465,0.433,0.45699999,-3.59,60000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":969,"percent_change":600,"volume":1507,"transactions":9,"vwap":1506},"2025-11-26",0.40900001,0.51700002,0.38999999,0.47400001,472600,{"date":1509,"open":1467,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-11-25",0.48800001,0.345,0.46599999,-0.076,-14.02,6784400,{"date":1517,"open":1335,"high":1432,"low":1518,"close":1519,"change":853,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-24",0.50999999,0.542,2.26,33500,{"date":1523,"open":1453,"high":1344,"low":1524,"close":1335,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1335},"2025-11-21",0.51800001,-0.04,-7.02,50300,{"date":1529,"open":1344,"high":1421,"low":1432,"close":1336,"change":739,"percent_change":1220,"volume":1530,"transactions":9,"vwap":1336},"2025-11-20",21000,{"date":1532,"open":1344,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-19",0.57999998,0.55199999,0.57800001,0.027,4.9,30800,{"date":1540,"open":1534,"high":1420,"low":1432,"close":1541,"change":1143,"percent_change":924,"volume":1542,"transactions":9,"vwap":1541},"2025-11-18",0.551,14900,{"date":1544,"open":1545,"high":1546,"low":1519,"close":1420,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1420},"2025-11-17",0.55299997,0.62300003,-0.023,-3.91,31500,{"date":1551,"open":1432,"high":1552,"low":1432,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-11-14",0.65799999,0.588,-0.032,-5.16,18100,{"date":1558,"open":1533,"high":734,"low":1336,"close":734,"change":1559,"percent_change":740,"volume":1560,"transactions":9,"vwap":734},"2025-11-13",-0.031,51100,{"date":1562,"open":1563,"high":1563,"low":1421,"close":1564,"change":721,"percent_change":349,"volume":1565,"transactions":9,"vwap":1564},"2025-11-12",0.67500001,0.65100002,31300,{"date":1567,"open":1533,"high":1568,"low":1533,"close":1305,"change":1394,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1305},"2025-11-11",0.65499997,6.56,52800,{"date":1572,"open":1573,"high":734,"low":1421,"close":1360,"change":225,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1360},"2025-11-10",0.60699999,0.49,14300,{"date":1577,"open":1439,"high":1573,"low":1407,"close":1573,"change":830,"percent_change":1578,"volume":1485,"transactions":9,"vwap":1573},"2025-11-07",1.51,{"date":1580,"open":1370,"high":1581,"low":1422,"close":1377,"change":1167,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1377},"2025-11-06",0.64700001,-3.55,36300,{"date":1585,"open":758,"high":1586,"low":1587,"close":734,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":734},"2025-11-05",0.67400002,0.61299998,-0.058,-8.55,44400,{"date":1592,"open":1593,"high":1594,"low":1392,"close":1595,"change":1167,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-04",0.70999998,0.71200001,0.67799997,-3.14,61800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-03",0.727,0.73199999,0.69999999,-0.05,-6.67,66800,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":684,"percent_change":1611,"volume":1417,"transactions":9,"vwap":1610},"2025-10-31",0.764,0.73000002,0.75,-0.4,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":225,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-30",0.75099999,0.76099998,0.708,0.75300002,0.4,91700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1610,"change":769,"percent_change":52,"volume":1625,"transactions":9,"vwap":1610},"2025-10-29",0.73100001,0.755,0.71499997,130300,{"date":1627,"open":1609,"high":1628,"low":1593,"close":1623,"change":853,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1623},"2025-10-28",0.76999998,1.62,122000,{"date":1632,"open":1609,"high":1628,"low":1594,"close":1633,"change":919,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-27",0.74299997,-0.93,53400,{"date":1637,"open":1602,"high":1638,"low":1602,"close":1610,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1610},"2025-10-24",0.80000001,0.036,5.04,148900,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1298,"change":1115,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1298},"2025-10-23",0.69,0.72500002,-1.52,21500,{"date":1649,"open":1609,"high":1650,"low":1651,"close":1645,"change":840,"percent_change":961,"volume":1652,"transactions":9,"vwap":1645},"2025-10-22",0.741,0.71100003,117200,{"date":1654,"open":1655,"high":1638,"low":1609,"close":1656,"change":1554,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-10-21",0.75400001,0.74199998,-4.13,104500,{"date":1660,"open":1622,"high":1661,"low":1622,"close":1662,"change":853,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-20",0.79400003,0.77399999,1.57,54000,{"date":1666,"open":1609,"high":1667,"low":1609,"close":1668,"change":215,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-17",0.792,0.76200002,0.26,82200,{"date":1672,"open":1673,"high":1673,"low":1610,"close":1674,"change":769,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-16",0.79500002,0.75999999,-0.65,93100,{"date":1678,"open":1679,"high":1679,"low":1609,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-15",0.80900002,0.76499999,-0.085,-10,250500,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-10-14",0.88,0.81999999,0.85000002,-0.071,-7.71,180000,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-13",0.958,0.89300001,0.921,-0.028,-2.95,195800,{"date":1701,"open":28,"high":25,"low":1702,"close":1703,"change":1316,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-10",0.93000001,0.949,-5.1,475000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":28,"change":1051,"percent_change":1711,"volume":1712,"transactions":9,"vwap":28},"2025-10-09",0.96600002,1.02,0.95999998,1.01,156800,{"date":1714,"open":1709,"high":111,"low":1715,"close":1716,"change":1603,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-10-08",0.94999999,0.99000001,-4.81,215800,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":240,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-07",0.92000002,1.09,1.04,14.29,728500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":966,"transactions":9,"vwap":1731},"2025-10-06",0.94099998,0.94199997,0.903,0.91000003,-0.08,-8.08,{"date":1735,"open":25,"high":25,"low":1736,"close":1716,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1716},"2025-10-03",0.97000003,-0.1,-9.17,329200,{"date":1741,"open":1742,"high":1743,"low":1702,"close":1722,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1722},"2025-10-02",0.99800003,1.1,0.107,10.89,3650100,{"date":1748,"open":1749,"high":951,"low":1715,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-01",1.14,0.98299998,-0.257,-20.73,530300,{"date":1755,"open":1756,"high":1757,"low":1743,"close":1758,"change":728,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-30",1.18,1.25,1.24,-0.8,372800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1757,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1757},"2025-09-29",1.17,1.32,1.152,0.09,7.76,769100,{"date":1770,"open":1771,"high":1772,"low":1773,"close":965,"change":1347,"percent_change":1774,"volume":1775,"transactions":9,"vwap":965},"2025-09-26",1.27,1.29,1.111,2.65,13429200,{"date":1777,"open":1778,"high":1756,"low":1779,"close":1780,"change":1603,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-25",1.15,1.11,1.13,-4.24,73200,{"date":1784,"open":1763,"high":1785,"low":1778,"close":1756,"change":1394,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1756},"2025-09-24",1.2,3.51,74500,{"date":1789,"open":1785,"high":1790,"low":1749,"close":1749,"change":1737,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1749},"2025-09-23",1.23,-8.06,135300,{"date":1794,"open":1790,"high":1772,"low":1785,"close":1758,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1758},"2025-09-22",-0.06,-4.62,167500,{"date":1799,"open":1800,"high":1801,"low":965,"close":1802,"change":1525,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-19",1.38,1.39,1.3,-2.99,628400,{"date":1806,"open":1785,"high":1801,"low":1785,"close":1807,"change":26,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-18",1.34,8.94,464000,{"date":1811,"open":1812,"high":1802,"low":965,"close":1790,"change":1251,"percent_change":263,"volume":1813,"transactions":9,"vwap":1790},"2025-09-17",1.19,411900,{"date":1815,"open":1816,"high":1817,"low":1779,"close":1818,"change":1347,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-16",1.12,1.218,1.21,2.54,160800,{"date":1822,"open":1743,"high":1772,"low":1743,"close":1756,"change":1732,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1756},"2025-09-15",-6.35,600800,{"date":1826,"open":1800,"high":1827,"low":1749,"close":408,"change":1766,"percent_change":1828,"volume":1829,"transactions":9,"vwap":408},"2025-09-12",1.54,7.69,32196200,{"date":1831,"open":1763,"high":1757,"low":1816,"close":1763,"change":145,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1763},"2025-09-11",-1.68,737300,{"date":1835,"open":1836,"high":1812,"low":1836,"close":1812,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1812},"2025-09-10",0.94,0.27,29.35,541400,{"date":1841,"open":1715,"high":1842,"low":1843,"close":1721,"change":1844,"percent_change":740,"volume":1845,"transactions":9,"vwap":1721},"2025-09-09",0.95700002,0.88999999,-0.046,202000,{"date":1847,"open":1722,"high":1743,"low":1842,"close":1708,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1708},"2025-09-08",-0.114,-10.56,335200,{"date":1852,"open":1780,"high":1853,"low":1854,"close":1855,"change":1732,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-05",1.155,1.07,1.08,-6.9,223000,{"date":1859,"open":965,"high":951,"low":1749,"close":965,"change":145,"percent_change":780,"volume":1860,"transactions":9,"vwap":965},"2025-09-04",153400,{"date":1862,"open":965,"high":951,"low":965,"close":1756,"change":715,"percent_change":715,"volume":1863,"transactions":9,"vwap":1756},"2025-09-03",140900,{"date":1865,"open":1779,"high":1758,"low":1779,"close":1756,"change":1347,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1756},"2025-09-02",2.61,471600,{"date":1869,"open":1790,"high":1870,"low":1780,"close":1778,"change":1795,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1778},"2025-08-29",1.239,-4.96,455700,{"date":1874,"open":915,"high":915,"low":1812,"close":1818,"change":1603,"percent_change":1071,"volume":1875,"transactions":9,"vwap":1818},"2025-08-28",1660000,{"date":1877,"open":408,"high":1802,"low":951,"close":408,"change":1525,"percent_change":1878,"volume":1879,"transactions":9,"vwap":408},"2025-08-27",-3.08,290200,{"date":1881,"open":1757,"high":1882,"low":1756,"close":1802,"change":1347,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1802},"2025-08-26",1.49,2.36,1472700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1771,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1771},"2025-08-25",1.5,1.73,1.179,-0.03,-2.31,3002100,{"date":1894,"open":1757,"high":1097,"low":1757,"close":1802,"change":1251,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1802},"2025-08-22",1.56,137400,{"date":1898,"open":1757,"high":1899,"low":1818,"close":1900,"change":728,"percent_change":1331,"volume":1901,"transactions":9,"vwap":1900},"2025-08-21",1.417,1.28,97200,{"date":1903,"open":1904,"high":1905,"low":1757,"close":1772,"change":1737,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1772},"2025-08-20",1.41,1.449,-7.19,191200,{"date":1909,"open":1910,"high":1910,"low":1801,"close":1801,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1801},"2025-08-19",1.7,-0.37,-21.02,410200,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-18",1.43,1.81,1.76,0.33,23.08,465300,{"date":1923,"open":1924,"high":1905,"low":951,"close":1916,"change":715,"percent_change":715,"volume":1925,"transactions":9,"vwap":1916},"2025-08-15",1.42,76300,{"date":1927,"open":1924,"high":1928,"low":1904,"close":1916,"change":1795,"percent_change":353,"volume":1929,"transactions":9,"vwap":1916},"2025-08-14",1.488,95700,{"date":1931,"open":1882,"high":1932,"low":1933,"close":1882,"change":1890,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1882},"2025-08-13",1.53,1.44,-1.97,113800,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1026,"change":1603,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1026},"2025-08-12",1.48,1.67,-3.18,89800,{"date":1943,"open":510,"high":1944,"low":1663,"close":1663,"change":1475,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1663},"2025-08-11",1.77,-11.3,157600,{"date":1948,"open":263,"high":1949,"low":263,"close":1944,"change":71,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1944},"2025-08-08",1.98,4.12,389800,{"date":1953,"open":510,"high":510,"low":1954,"close":1910,"change":1603,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1910},"2025-08-07",1.641,-2.86,110100,{"date":1958,"open":1932,"high":1959,"low":1960,"close":510,"change":1669,"percent_change":1961,"volume":1962,"transactions":9,"vwap":510},"2025-08-06",1.78,1.471,17.45,333500,{"date":1964,"open":1887,"high":1965,"low":1933,"close":1882,"change":145,"percent_change":690,"volume":1966,"transactions":9,"vwap":1882},"2025-08-05",1.55,133300,{"date":1968,"open":1882,"high":263,"low":1882,"close":1578,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1578},"2025-08-04",-0.09,-5.62,208400,{"date":1973,"open":216,"high":263,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-01",1.46,1.6,-0.14,-8.05,320000,{"date":1980,"open":1959,"high":1981,"low":263,"close":1982,"change":1737,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-31",1.79,1.74,-5.43,570000,{"date":1986,"open":1987,"high":1988,"low":1918,"close":1989,"change":1795,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-07-30",1.89,1.93,1.84,-3.16,412900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":38,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-29",1.92,2.01,1.9,-10.38,717100,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-28",2.25,1.82,2.12,0.31,17.13,19526900,{"date":2008,"open":2009,"high":2009,"low":1888,"close":1917,"change":1969,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1917},"2025-07-25",1.94,-4.74,322400,{"date":2013,"open":1917,"high":2014,"low":579,"close":1996,"change":669,"percent_change":1582,"volume":2015,"transactions":9,"vwap":1996},"2025-07-24",2,410800,{"date":2017,"open":2018,"high":2019,"low":1996,"close":911,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":911},"2025-07-23",2.1,2.155,-0.15,-7.08,412200,{"date":2024,"open":2025,"high":593,"low":1910,"close":2003,"change":1331,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2003},"2025-07-22",2.7,-26.9,1161600,{"date":2029,"open":2030,"high":2031,"low":1866,"close":2032,"change":1611,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-21",2.96,3.17,2.9,-12.12,1052400,{"date":179,"open":2036,"high":175,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},5.39,2.545,3.3,-2.09,-38.78,4823600]