[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYET":3,"homepage-market-summary":30,"stock-historical-RYET":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RYET","2026-10-08",{"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},"Ruanyun Edai Technology Inc. Ordinary shares","Nasdaq",null,"Common Stock","Ruanyun Edai Technology Inc is a data-driven artificial intelligence, or AI, technology company that focused on K-12 education in China. Campus & Education Services includes both historical school-facing products and services and newer Smart Campus Services, campus operations and student-life services, smart campus infrastructure, educational content, examination and assessment services, and AI vocational training. International Education & Testing includes HanLink and related language learning, testing, student recruitment and support services. AI Applications & Enterprise Solutions include Cogni AI, YeeZo and related document intelligence, workflow automation and AI application initiatives.","132",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},0.9204,0.95,0.9698,0.9155,0.9375,-0.0171,-1.82,27062.157894,130,0.9394,2.03,0.65499997,367738.92580551794,19.3,378,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},21,483091,176328330.377185,-81.52,"2025-04-28",[185,186,195,205,216,226,236,247,257,264,273,284,293,300,310,321,331,342,353,363,373,382,392,400,411,419,429,439,449,458,469,477,486,496,505,514,524,533,543,551,557,565,572,580,586,595,605,612,619,625,632,640,647,654,661,665,670,678,686,690,695,699,702,707,711,717,723,731,737,740,745,749,753,758,763,766,771,776,781,787,792,797,803,809,816,824,832,840,846,852,858,864,871,878,883,890,895,901,905,911,914,920,925,931,939,944,949,953,956,961,966,971,976,981,987,992,996,1001,1007,1013,1018,1022,1027,1034,1037,1041,1046,1051,1057,1061,1066,1072,1078,1084,1090,1094,1097,1102,1108,1112,1116,1119,1122,1127,1132,1139,1143,1149,1151,1156,1160,1165,1171,1178,1182,1185,1191,1196,1200,1203,1207,1211,1215,1219,1222,1228,1232,1234,1236,1239,1244,1248,1252,1256,1260,1264,1268,1273,1276,1283,1285,1289,1294,1297,1302,1306,1310,1314,1318,1323,1327,1331,1335,1339,1345,1350,1355,1359,1364,1369,1372,1377,1382,1387,1391,1396,1399,1402,1405,1409,1413,1416,1421,1425,1429,1435,1440,1445,1452,1461,1468,1475,1483,1489,1496,1505,1514,1518,1524,1529,1532,1535,1538,1542,1545,1547,1553,1558,1564,1569,1573,1578,1583,1587,1591,1598,1605,1609,1615,1619,1624,1629,1635,1639,1644,1650,1654,1659,1663,1668,1673,1678,1683,1690,1694,1697,1702,1708,1712,1716,1721,1726,1731,1736,1740,1743,1747,1752,1756,1760,1763,1767,1771,1776,1780,1783,1789,1794,1799,1806,1811,1814,1819,1823,1827,1831,1835,1838,1843,1847,1851,1855,1862,1867,1875,1882,1889,1896,1903,1911,1918,1925,1930,1937,1944,1952,1960,1968,1976,1983,1990,1997,2003,2011,2019,2027,2035,2041,2048,2056,2063,2070,2078,2087,2095,2103,2111,2118,2126,2135,2142,2150,2158,2167,2176,2184,2193,2200,2207,2215,2223,2230,2236,2245,2253,2261,2269,2277,2284,2290,2298,2304,2308,2316,2323],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.870101,0.97,-0.0382,-3.92,26636.229185,215,0.9424,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.8501,0.98,0.9757,0.0967,11,129520.194886,492,0.927,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.8899,0.9099,0.82,0.879,0.0191,2.22,69693.5917,320,0.8619,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",0.8,0.8698,0.8599,0.0393,4.79,58055.6007,358,0.8522,{"date":227,"open":209,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",0.83005,0.81,0.8206,0.0205,2.56,8802.6357,154,0.818,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",0.86,0.909899,0.7919,0.8001,-0.0374,-4.47,120000.693868,493,0.8407,{"date":248,"open":249,"high":250,"low":229,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",0.8313,0.9278,0.83755,-0.0524,-5.89,435979.7654,1458,0.88,{"date":258,"open":209,"high":207,"low":209,"close":207,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",0.0309,3.6,22051.5917,149,0.8396,{"date":265,"open":266,"high":238,"low":267,"close":268,"change":211,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",0.830481,0.82495,0.859,2.27,47234.5917,281,0.8789,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",0.8261,0.8412,0.8101,0.8399,-0.0274,-3.16,5148.5917,138,0.8273,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":234,"vwap":292},"2026-09-23",0.8152,0.87,0.8673,0.0453,5.51,12121.340652,0.8424,{"date":294,"open":107,"high":107,"low":229,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":271,"vwap":299},"2026-09-22",0.822,-0.0316,-3.7,41471.5917,0.8428,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",0.8911,0.8374,0.8536,0.0057,0.67,9756.5917,228,0.8544,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",0.85,0.91,0.8106,0.8479,-0.0421,-4.73,65277.6017,327,0.8761,{"date":322,"open":323,"high":107,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",0.783,0.7806,0.88999,0.1155,14.91,76260.5917,359,0.8339,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",0.745,0.8199,0.7142,0.77445,0.0184,2.43,105009.5917,611,0.7936,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",0.75,0.7998,0.74,0.756,-0.0065,-0.85,35037.859849,227,0.7606,{"date":354,"open":355,"high":218,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",0.753,0.7024,0.7625,0.0445,6.2,38945.5917,326,0.7403,{"date":364,"open":229,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",0.812499,0.67535,0.718,-0.1018,-12.42,228180.459063,1777,0.7409,{"date":374,"open":277,"high":334,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",0.7945,0.8198,-0.027,-3.19,43353.447119,251,0.8392,{"date":383,"open":384,"high":385,"low":218,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",0.8041,0.8493,0.8468,-0.0031,-0.36,25855.787779,196,0.8187,{"date":393,"open":218,"high":394,"low":218,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",0.8499,0.0015,0.18,40235.944081,183,0.8265,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",0.8009,0.8488,0.8008,0.8484,0.0383,4.73,39333.5917,238,0.8177,{"date":412,"open":413,"high":414,"low":218,"close":277,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":235},"2026-09-03",0.805,0.8554,-0.0239,-2.87,43670.5917,283,{"date":420,"open":229,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",0.839799,0.7865,0.834,0.0168,2.06,41384.71925,340,0.803,{"date":430,"open":431,"high":432,"low":241,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",0.833,0.8395,0.8172,-0.0416,-4.84,94611.928255,394,0.8062,{"date":440,"open":288,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",0.8984,0.8173,0.8588,-0.0859,-9.09,207639.5917,871,0.8577,{"date":450,"open":189,"high":189,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",0.805001,0.9447,-0.0254,-2.62,1701623.748099,8379,0.9697,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",1.03,1.08,0.96,0.9701,0.0201,2.12,10242829.873118,48540,1.1607,{"date":470,"open":471,"high":460,"low":16,"close":16,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",0.99,-0.0699,-6.85,32012.935157,136,0.9861,{"date":478,"open":479,"high":460,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",0.9801,1.0199,-0.0061,-0.59,11220.5917,89,0.9963,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",1.0352,0.9806,1.026,0.0061,0.6,11718.5917,146,1.0077,{"date":497,"open":176,"high":498,"low":499,"close":480,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",1.0299,0.9981,-0.0092,-0.89,19657.5917,111,1.0029,{"date":506,"open":461,"high":461,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",1.0001,1.0291,-0.0209,-1.99,86542.613324,322,1.0474,{"date":515,"open":516,"high":517,"low":460,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",1.04,1.0681,1.05,0.02,1.94,2111.6156,60,1.0404,{"date":525,"open":526,"high":527,"low":526,"close":460,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",1.02,1.0705,-0.0139,-1.33,1943.587991,47,1.038,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",1.0792,1.01,1.0439,0.0039,0.38,9410.5917,125,1.0338,{"date":544,"open":518,"high":545,"low":526,"close":516,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",1.0833,-0.01,-0.95,14373.5917,155,1.0457,{"date":552,"open":553,"high":461,"low":460,"close":518,"change":519,"percent_change":520,"volume":554,"transactions":555,"vwap":556},"2026-08-13",1.065,20557.236559,142,1.053,{"date":558,"open":516,"high":559,"low":526,"close":460,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",1.0932,-0.07,-6.36,58933.236559,255,1.074,{"date":566,"open":518,"high":567,"low":518,"close":567,"change":519,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",1.1,1.85,15668.016228,126,1.0695,{"date":573,"open":574,"high":574,"low":518,"close":461,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",1.0862,0.03,2.86,12331.5917,80,1.0627,{"date":581,"open":460,"high":518,"low":526,"close":518,"change":582,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",0,3166.76056,100,1.0353,{"date":587,"open":588,"high":589,"low":536,"close":518,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",1.0802,1.09,-0.02,-1.87,5928.917919,90,1.0426,{"date":596,"open":597,"high":567,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",1.025,0.9902,1.07,0.04,3.88,18730.067328,179,1.0652,{"date":606,"open":460,"high":599,"low":460,"close":460,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",-0.005,-0.48,9917.635035,119,1.0517,{"date":613,"open":614,"high":518,"low":460,"close":615,"change":607,"percent_change":608,"volume":616,"transactions":617,"vwap":618},"2026-08-03",1.0475,1.035,6643.04883,92,1.0358,{"date":620,"open":471,"high":621,"low":471,"close":516,"change":575,"percent_change":127,"volume":622,"transactions":623,"vwap":624},"2026-07-31",1.0437,9066.5217,67,1.019,{"date":626,"open":597,"high":516,"low":536,"close":536,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",-0.0299,-2.88,4699.5917,45,1.0155,{"date":633,"open":176,"high":516,"low":176,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",1.0399,0.0199,1.95,5697.5917,48,1.0168,{"date":641,"open":536,"high":460,"low":642,"close":526,"change":643,"percent_change":471,"volume":644,"transactions":645,"vwap":646},"2026-07-28",1.009,0.01,37347.184382,114,1.0178,{"date":648,"open":536,"high":649,"low":536,"close":536,"change":650,"percent_change":651,"volume":652,"transactions":610,"vwap":653},"2026-07-27",1.0294,-0.025,-2.42,4805.763065,1.017,{"date":655,"open":536,"high":599,"low":536,"close":615,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",0.015,1.47,6670.6137,84,1.0368,{"date":662,"open":615,"high":599,"low":526,"close":526,"change":643,"percent_change":471,"volume":663,"transactions":664,"vwap":532},"2026-07-23",15709.5917,85,{"date":666,"open":516,"high":599,"low":536,"close":536,"change":173,"percent_change":628,"volume":667,"transactions":668,"vwap":669},"2026-07-22",13431.5917,182,1.0427,{"date":671,"open":536,"high":672,"low":536,"close":516,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",1.0452,-0.0199,-1.88,9077.5917,151,1.0172,{"date":679,"open":471,"high":680,"low":198,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",1.0599,0.0349,3.4,9410.02755,180,1.029,{"date":687,"open":526,"high":516,"low":526,"close":597,"change":656,"percent_change":688,"volume":689,"transactions":9,"vwap":597},"2026-07-17",1.49,4800,{"date":691,"open":692,"high":692,"low":536,"close":536,"change":67,"percent_change":693,"volume":694,"transactions":9,"vwap":536},"2026-07-16",1.06,-4.72,12100,{"date":696,"open":526,"high":697,"low":536,"close":692,"change":643,"percent_change":16,"volume":698,"transactions":9,"vwap":692},"2026-07-15",1.075,20800,{"date":700,"open":460,"high":518,"low":536,"close":518,"change":519,"percent_change":520,"volume":701,"transactions":9,"vwap":518},"2026-07-14",9100,{"date":703,"open":526,"high":461,"low":536,"close":460,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":460},"2026-07-13",-0.04,-3.74,17500,{"date":708,"open":709,"high":599,"low":709,"close":599,"change":600,"percent_change":601,"volume":710,"transactions":9,"vwap":599},"2026-07-10",0.98100001,7200,{"date":712,"open":692,"high":713,"low":714,"close":460,"change":173,"percent_change":715,"volume":716,"transactions":9,"vwap":460},"2026-07-09",1.17,0.94999999,-2.83,309700,{"date":718,"open":719,"high":599,"low":719,"close":692,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":692},"2026-07-08",0.963,0.07,7.07,17700,{"date":724,"open":725,"high":564,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",0.995,0.96499997,0.99000001,-0.016,-1.59,16100,{"date":732,"open":536,"high":516,"low":725,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",1.006,-0.024,-2.33,49700,{"date":738,"open":526,"high":518,"low":536,"close":460,"change":582,"percent_change":582,"volume":739,"transactions":9,"vwap":460},"2026-07-02",11800,{"date":741,"open":742,"high":742,"low":536,"close":460,"change":546,"percent_change":743,"volume":744,"transactions":9,"vwap":460},"2026-07-01",1.045,-0.96,12300,{"date":746,"open":460,"high":599,"low":460,"close":516,"change":519,"percent_change":747,"volume":748,"transactions":9,"vwap":516},"2026-06-30",1.96,30300,{"date":750,"open":536,"high":751,"low":752,"close":526,"change":643,"percent_change":471,"volume":698,"transactions":9,"vwap":526},"2026-06-29",1.042,0.98000002,{"date":754,"open":727,"high":518,"low":755,"close":536,"change":546,"percent_change":756,"volume":757,"transactions":9,"vwap":536},"2026-06-26",0.95499998,-0.98,52200,{"date":759,"open":760,"high":461,"low":176,"close":526,"change":761,"percent_change":762,"volume":748,"transactions":9,"vwap":526},"2026-06-25",1.061,-0.06,-5.56,{"date":764,"open":692,"high":89,"low":518,"close":461,"change":590,"percent_change":21,"volume":765,"transactions":9,"vwap":461},"2026-06-24",26200,{"date":767,"open":567,"high":768,"low":461,"close":567,"change":173,"percent_change":769,"volume":770,"transactions":9,"vwap":567},"2026-06-23",1.13,-2.65,26500,{"date":772,"open":567,"high":773,"low":774,"close":768,"change":643,"percent_change":107,"volume":775,"transactions":9,"vwap":768},"2026-06-22",1.15,1.077,46400,{"date":777,"open":713,"high":778,"low":692,"close":89,"change":704,"percent_change":779,"volume":780,"transactions":9,"vwap":89},"2026-06-18",1.18,-3.45,69700,{"date":782,"open":518,"high":713,"low":516,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-17",1.16,0.09,8.41,206700,{"date":788,"open":526,"high":789,"low":536,"close":599,"change":519,"percent_change":790,"volume":791,"transactions":9,"vwap":599},"2026-06-16",1.095,1.9,53700,{"date":793,"open":714,"high":89,"low":714,"close":518,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":518},"2026-06-15",0.096,10.06,100200,{"date":798,"open":599,"high":567,"low":714,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-12",0.954,-0.136,-12.48,236000,{"date":804,"open":714,"high":778,"low":805,"close":589,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":589},"2026-06-11",0.94099998,0.136,14.26,433000,{"date":810,"open":460,"high":811,"low":812,"close":799,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":799},"2026-06-10",1.14,0.921,-0.186,-16.32,378200,{"date":817,"open":818,"high":819,"low":820,"close":811,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":811},"2026-06-09",0.88999999,1.2,0.85399997,0.166,17.04,1645700,{"date":825,"open":826,"high":25,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",0.82499999,0.824,0.97399998,0.144,17.35,55612000,{"date":833,"open":834,"high":709,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",0.79799998,0.74800003,0.82999998,-0.041,-4.71,2669400,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":582,"percent_change":582,"volume":845,"transactions":9,"vwap":844},"2026-06-04",0.89999998,0.93000001,0.87099999,72700,{"date":847,"open":848,"high":752,"low":849,"close":844,"change":734,"percent_change":850,"volume":851,"transactions":9,"vwap":844},"2026-06-03",0.94800001,0.85000002,-2.68,16000,{"date":853,"open":820,"high":752,"low":854,"close":855,"change":607,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-02",0.84500003,0.89499998,-0.56,50200,{"date":859,"open":860,"high":714,"low":842,"close":842,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":842},"2026-06-01",0.91900003,-0.019,-2.07,6200,{"date":865,"open":866,"high":867,"low":842,"close":860,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":860},"2026-05-29",0.94,0.95999998,-0.014,-1.5,12900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":643,"percent_change":461,"volume":877,"transactions":9,"vwap":876},"2026-05-28",0.94499999,0.97000003,0.92299998,0.93300003,6900,{"date":879,"open":755,"high":176,"low":875,"close":875,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":875},"2026-05-27",-0.032,-3.35,7700,{"date":884,"open":752,"high":885,"low":886,"close":755,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":755},"2026-05-26",0.99900001,0.91000003,0.016,1.7,10500,{"date":891,"open":752,"high":536,"low":892,"close":892,"change":67,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-22",0.93900001,-5.06,24300,{"date":896,"open":867,"high":176,"low":866,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",0.98900002,-0.011,-1.1,40200,{"date":902,"open":903,"high":176,"low":903,"close":176,"change":582,"percent_change":582,"volume":904,"transactions":9,"vwap":176},"2026-05-20",0.92000002,61300,{"date":906,"open":907,"high":536,"low":908,"close":176,"change":546,"percent_change":909,"volume":910,"transactions":9,"vwap":176},"2026-05-19",0.97799999,0.917,-0.99,17400,{"date":912,"open":913,"high":526,"low":913,"close":536,"change":643,"percent_change":176,"volume":882,"transactions":9,"vwap":536},"2026-05-18",0.98299998,{"date":915,"open":916,"high":536,"low":714,"close":176,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":176},"2026-05-15",0.96100003,0.022,2.25,12800,{"date":921,"open":755,"high":176,"low":755,"close":907,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":907},"2026-05-14",-0.022,-2.2,5900,{"date":926,"open":927,"high":928,"low":874,"close":176,"change":929,"percent_change":501,"volume":930,"transactions":9,"vwap":176},"2026-05-13",1.048,1.055,-0.009,27800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-12",1.063,0.97500002,1.0089999,0.049,5.1,10000,{"date":940,"open":697,"high":697,"low":867,"close":867,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":867},"2026-05-11",-0.11,-10.28,16900,{"date":945,"open":946,"high":461,"low":946,"close":599,"change":67,"percent_change":947,"volume":948,"transactions":9,"vwap":599},"2026-05-08",1.031,-4.46,6700,{"date":950,"open":461,"high":713,"low":518,"close":89,"change":600,"percent_change":951,"volume":952,"transactions":9,"vwap":89},"2026-05-07",3.7,20000,{"date":954,"open":589,"high":589,"low":516,"close":461,"change":519,"percent_change":955,"volume":882,"transactions":9,"vwap":461},"2026-05-06",1.89,{"date":957,"open":460,"high":599,"low":460,"close":692,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":692},"2026-05-05",-0.042,-3.81,5400,{"date":962,"open":946,"high":768,"low":946,"close":963,"change":964,"percent_change":965,"volume":948,"transactions":9,"vwap":963},"2026-05-04",1.102,-0.058,-5,{"date":967,"open":461,"high":783,"low":553,"close":783,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":783},"2026-05-01",0.08,7.41,6300,{"date":972,"open":973,"high":973,"low":516,"close":461,"change":704,"percent_change":974,"volume":975,"transactions":9,"vwap":461},"2026-04-30",1.155,-3.57,4900,{"date":977,"open":978,"high":978,"low":697,"close":89,"change":922,"percent_change":979,"volume":980,"transactions":9,"vwap":89},"2026-04-29",1.135,-1.93,2700,{"date":982,"open":783,"high":783,"low":460,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-28",1.142,-0.018,-1.55,11000,{"date":988,"open":713,"high":989,"low":990,"close":783,"change":582,"percent_change":582,"volume":991,"transactions":9,"vwap":783},"2026-04-27",1.198,1.11,7000,{"date":993,"open":994,"high":994,"low":773,"close":783,"change":546,"percent_change":349,"volume":995,"transactions":9,"vwap":783},"2026-04-24",1.209,13800,{"date":997,"open":998,"high":998,"low":811,"close":713,"change":67,"percent_change":999,"volume":1000,"transactions":9,"vwap":713},"2026-04-23",1.19,-4.1,10900,{"date":1002,"open":778,"high":1003,"low":768,"close":1004,"change":968,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",1.24,1.22,7.02,23300,{"date":1008,"open":998,"high":1009,"low":1010,"close":811,"change":67,"percent_change":1011,"volume":1012,"transactions":9,"vwap":811},"2026-04-21",1.3,1.125,-4.2,24200,{"date":1014,"open":589,"high":819,"low":589,"close":998,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":998},"2026-04-20",0.06,5.31,30600,{"date":1019,"open":811,"high":994,"low":567,"close":768,"change":546,"percent_change":1020,"volume":1021,"transactions":9,"vwap":768},"2026-04-17",-0.88,16600,{"date":1023,"open":811,"high":783,"low":89,"close":811,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":811},"2026-04-16",0.034,3.07,7400,{"date":1028,"open":89,"high":811,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-15",1.092,1.106,0.026,2.41,28900,{"date":1035,"open":518,"high":567,"low":518,"close":461,"change":519,"percent_change":955,"volume":1036,"transactions":9,"vwap":461},"2026-04-14",51400,{"date":1038,"open":460,"high":990,"low":460,"close":692,"change":590,"percent_change":1039,"volume":1040,"transactions":9,"vwap":692},"2026-04-13",-1.85,21200,{"date":1042,"open":692,"high":589,"low":1043,"close":461,"change":546,"percent_change":1044,"volume":1045,"transactions":9,"vwap":461},"2026-04-10",1.022,-0.92,13400,{"date":1047,"open":783,"high":1048,"low":176,"close":589,"change":704,"percent_change":1049,"volume":1050,"transactions":9,"vwap":589},"2026-04-09",1.166,-3.54,37600,{"date":1052,"open":752,"high":1053,"low":752,"close":768,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":768},"2026-04-08",1.27,0.21,22.83,587300,{"date":1058,"open":907,"high":907,"low":903,"close":903,"change":1059,"percent_change":45,"volume":1060,"transactions":9,"vwap":903},"2026-04-07",-0.013,7600,{"date":1062,"open":1063,"high":874,"low":875,"close":876,"change":1064,"percent_change":238,"volume":1065,"transactions":9,"vwap":876},"2026-04-06",0.92500001,0.008,27900,{"date":1067,"open":1068,"high":727,"low":818,"close":1063,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1063},"2026-04-02",0.89899999,0.012,1.31,59300,{"date":1073,"open":1074,"high":903,"low":818,"close":1075,"change":1076,"percent_change":1077,"volume":943,"transactions":9,"vwap":1075},"2026-04-01",0.91100001,0.91299999,-0.017,-1.83,{"date":1079,"open":903,"high":752,"low":1080,"close":843,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":843},"2026-03-31",0.83499998,-0.054,-5.49,96600,{"date":1085,"open":727,"high":526,"low":903,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-30",0.98400003,-0.026,-2.57,32800,{"date":1091,"open":526,"high":526,"low":874,"close":536,"change":600,"percent_change":1092,"volume":1093,"transactions":9,"vwap":536},"2026-03-27",4.12,15800,{"date":1095,"open":176,"high":526,"low":867,"close":874,"change":67,"percent_change":1096,"volume":1065,"transactions":9,"vwap":874},"2026-03-26",-4.9,{"date":1098,"open":727,"high":460,"low":727,"close":526,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":526},"2026-03-25",0.018,1.8,8000,{"date":1103,"open":536,"high":460,"low":176,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-24",1.002,-0.008,-0.79,24400,{"date":1109,"open":1110,"high":536,"low":1111,"close":536,"change":546,"percent_change":756,"volume":1040,"transactions":9,"vwap":536},"2026-03-23",0.99800003,0.95300001,{"date":1113,"open":867,"high":460,"low":1114,"close":526,"change":643,"percent_change":471,"volume":1115,"transactions":9,"vwap":526},"2026-03-20",0.95099998,13700,{"date":1117,"open":460,"high":460,"low":752,"close":536,"change":582,"percent_change":582,"volume":1118,"transactions":9,"vwap":536},"2026-03-19",8200,{"date":1120,"open":460,"high":518,"low":536,"close":536,"change":704,"percent_change":959,"volume":1121,"transactions":9,"vwap":536},"2026-03-18",6400,{"date":1123,"open":1124,"high":1125,"low":516,"close":518,"change":607,"percent_change":38,"volume":1126,"transactions":9,"vwap":518},"2026-03-17",1.043,1.066,25000,{"date":1128,"open":526,"high":692,"low":866,"close":928,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":928},"2026-03-16",0.075,7.65,42000,{"date":1133,"open":1134,"high":1135,"low":903,"close":752,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":752},"2026-03-13",0.98500001,1.033,-0.015,-1.51,12000,{"date":1140,"open":727,"high":615,"low":1134,"close":725,"change":173,"percent_change":1141,"volume":1142,"transactions":9,"vwap":725},"2026-03-12",-2.93,5600,{"date":1144,"open":536,"high":1145,"low":1146,"close":597,"change":650,"percent_change":1147,"volume":1148,"transactions":9,"vwap":597},"2026-03-11",1.056,1.001,-2.38,2900,{"date":1150,"open":460,"high":518,"low":727,"close":518,"change":519,"percent_change":520,"volume":877,"transactions":9,"vwap":518},"2026-03-10",{"date":1152,"open":176,"high":460,"low":727,"close":460,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":460},"2026-03-09",0.005,0.49,5100,{"date":1157,"open":176,"high":460,"low":727,"close":597,"change":1158,"percent_change":1159,"volume":889,"transactions":9,"vwap":597},"2026-03-06",0.035,3.54,{"date":1161,"open":719,"high":727,"low":908,"close":727,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":727},"2026-03-05",0.033,3.45,15200,{"date":1166,"open":866,"high":727,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":995,"transactions":9,"vwap":1168},"2026-03-04",0.92699999,0.95700002,0.029,3.13,{"date":1172,"open":1173,"high":866,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-03",0.83999997,0.92799997,-0.012,-1.28,9400,{"date":1179,"open":818,"high":866,"low":818,"close":866,"change":546,"percent_change":1180,"volume":1181,"transactions":9,"vwap":866},"2026-03-02",-1.05,9600,{"date":1183,"open":727,"high":727,"low":842,"close":714,"change":922,"percent_change":1184,"volume":689,"transactions":9,"vwap":714},"2026-02-27",-2.26,{"date":1186,"open":867,"high":176,"low":714,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-02-26",0.972,-0.028,-2.8,4200,{"date":1192,"open":1193,"high":518,"low":752,"close":176,"change":1194,"percent_change":990,"volume":1195,"transactions":9,"vwap":176},"2026-02-25",1.015,0.011,8300,{"date":1197,"open":1134,"high":526,"low":1134,"close":897,"change":1198,"percent_change":1199,"volume":701,"transactions":9,"vwap":897},"2026-02-24",-0.021,-2.08,{"date":1201,"open":516,"high":692,"low":176,"close":536,"change":546,"percent_change":756,"volume":1202,"transactions":9,"vwap":536},"2026-02-23",9200,{"date":1204,"open":460,"high":589,"low":176,"close":526,"change":575,"percent_change":1205,"volume":1206,"transactions":9,"vwap":526},"2026-02-20",3.03,8500,{"date":1208,"open":176,"high":176,"low":752,"close":727,"change":546,"percent_change":1209,"volume":1210,"transactions":9,"vwap":727},"2026-02-19",-1,2100,{"date":1212,"open":176,"high":176,"low":176,"close":176,"change":1213,"percent_change":492,"volume":1214,"transactions":9,"vwap":176},"2026-02-18",0.006,3500,{"date":1216,"open":460,"high":460,"low":1217,"close":1217,"change":1087,"percent_change":1218,"volume":1138,"transactions":9,"vwap":1217},"2026-02-17",0.99400002,-2.55,{"date":1220,"open":536,"high":526,"low":176,"close":526,"change":519,"percent_change":1221,"volume":1202,"transactions":9,"vwap":526},"2026-02-13",2,{"date":1223,"open":1224,"high":461,"low":1225,"close":176,"change":67,"percent_change":1226,"volume":1227,"transactions":9,"vwap":176},"2026-02-12",1.054,0.98799998,-4.76,28200,{"date":1229,"open":567,"high":990,"low":536,"close":518,"change":173,"percent_change":1230,"volume":1231,"transactions":9,"vwap":518},"2026-02-11",-2.78,25700,{"date":1233,"open":461,"high":990,"low":599,"close":461,"change":519,"percent_change":955,"volume":1195,"transactions":9,"vwap":461},"2026-02-10",{"date":1235,"open":599,"high":567,"low":518,"close":692,"change":590,"percent_change":1039,"volume":1060,"transactions":9,"vwap":692},"2026-02-09",{"date":1237,"open":518,"high":589,"low":518,"close":461,"change":575,"percent_change":576,"volume":1238,"transactions":9,"vwap":461},"2026-02-06",10600,{"date":1240,"open":1241,"high":692,"low":1241,"close":518,"change":575,"percent_change":1242,"volume":1243,"transactions":9,"vwap":518},"2026-02-05",1.021,2.94,16400,{"date":1245,"open":461,"high":461,"low":1146,"close":526,"change":704,"percent_change":1246,"volume":1247,"transactions":9,"vwap":526},"2026-02-04",-3.77,22900,{"date":1249,"open":589,"high":589,"low":460,"close":692,"change":173,"percent_change":1250,"volume":1251,"transactions":9,"vwap":692},"2026-02-03",-2.75,14000,{"date":1253,"open":461,"high":990,"low":692,"close":589,"change":575,"percent_change":1254,"volume":1255,"transactions":9,"vwap":589},"2026-02-02",2.83,22800,{"date":1257,"open":692,"high":567,"low":516,"close":692,"change":600,"percent_change":1258,"volume":1259,"transactions":9,"vwap":692},"2026-01-30",3.92,15000,{"date":1261,"open":589,"high":567,"low":526,"close":526,"change":560,"percent_change":1262,"volume":1263,"transactions":9,"vwap":526},"2026-01-29",-6.42,18600,{"date":1265,"open":811,"high":811,"low":589,"close":589,"change":607,"percent_change":1266,"volume":1267,"transactions":9,"vwap":589},"2026-01-28",-0.46,17300,{"date":1269,"open":773,"high":1270,"low":789,"close":789,"change":1271,"percent_change":1272,"volume":770,"transactions":9,"vwap":789},"2026-01-27",1.165,-0.065,-5.6,{"date":1274,"open":713,"high":1275,"low":773,"close":783,"change":1136,"percent_change":1176,"volume":1045,"transactions":9,"vwap":783},"2026-01-26",1.178,{"date":1277,"open":1278,"high":1279,"low":773,"close":1280,"change":1136,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-23",1.171,1.21,1.175,-1.26,55800,{"date":1284,"open":819,"high":819,"low":713,"close":998,"change":582,"percent_change":582,"volume":1238,"transactions":9,"vwap":998},"2026-01-22",{"date":1286,"open":1004,"high":1004,"low":998,"close":998,"change":173,"percent_change":1287,"volume":1288,"transactions":9,"vwap":998},"2026-01-21",-2.46,22700,{"date":1290,"open":1291,"high":1003,"low":819,"close":1004,"change":590,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1004},"2026-01-20",1.23,-1.61,18300,{"date":1295,"open":1003,"high":1296,"low":819,"close":1003,"change":656,"percent_change":1004,"volume":1065,"transactions":9,"vwap":1003},"2026-01-16",1.25,{"date":1298,"open":1296,"high":1296,"low":819,"close":1299,"change":1136,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-15",1.225,-1.21,31500,{"date":1303,"open":1279,"high":1304,"low":1279,"close":1003,"change":546,"percent_change":1305,"volume":1115,"transactions":9,"vwap":1003},"2026-01-14",1.255,-0.8,{"date":1307,"open":778,"high":1308,"low":778,"close":1296,"change":546,"percent_change":1106,"volume":1309,"transactions":9,"vwap":1296},"2026-01-13",1.26,12700,{"date":1311,"open":1003,"high":1009,"low":1003,"close":1308,"change":600,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1308},"2026-01-12",3.28,29400,{"date":1315,"open":1279,"high":1003,"low":811,"close":1004,"change":1015,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1004},"2026-01-09",5.17,41400,{"date":1319,"open":1320,"high":778,"low":1320,"close":783,"change":650,"percent_change":1321,"volume":1322,"transactions":9,"vwap":783},"2026-01-08",1.143,-2.11,14700,{"date":1324,"open":819,"high":819,"low":773,"close":1325,"change":607,"percent_change":158,"volume":1326,"transactions":9,"vwap":1325},"2026-01-07",1.185,25400,{"date":1328,"open":1291,"high":1291,"low":783,"close":998,"change":546,"percent_change":1329,"volume":1330,"transactions":9,"vwap":998},"2026-01-06",-0.83,23200,{"date":1332,"open":1291,"high":1291,"low":789,"close":819,"change":519,"percent_change":1333,"volume":1334,"transactions":9,"vwap":819},"2026-01-05",1.69,26300,{"date":1336,"open":1337,"high":1337,"low":768,"close":778,"change":52,"percent_change":1338,"volume":1126,"transactions":9,"vwap":778},"2026-01-02",1.346,9.26,{"date":1340,"open":1296,"high":1341,"low":599,"close":461,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":461},"2025-12-31",1.28,-0.13,-10.74,73000,{"date":1346,"open":778,"high":1347,"low":778,"close":1279,"change":643,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1279},"2025-12-30",1.29,0.83,65000,{"date":1351,"open":1325,"high":1352,"low":1353,"close":819,"change":546,"percent_change":1329,"volume":1354,"transactions":9,"vwap":819},"2025-12-29",1.259,1.145,48300,{"date":1356,"open":1003,"high":1003,"low":713,"close":1279,"change":560,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1279},"2025-12-26",-5.47,37700,{"date":1360,"open":1341,"high":1361,"low":1362,"close":1341,"change":173,"percent_change":1363,"volume":1017,"transactions":9,"vwap":1341},"2025-12-24",1.35,1.235,-2.29,{"date":1365,"open":1003,"high":1366,"low":1003,"close":1070,"change":720,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1070},"2025-12-23",1.37,5.65,90600,{"date":1370,"open":1296,"high":1009,"low":1291,"close":1003,"change":546,"percent_change":1305,"volume":1371,"transactions":9,"vwap":1003},"2025-12-22",100800,{"date":1373,"open":1053,"high":1374,"low":1279,"close":1296,"change":590,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1296},"2025-12-19",1.315,-1.57,90900,{"date":1378,"open":789,"high":688,"low":789,"close":1053,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1053},"2025-12-18",0.22,20.95,1353700,{"date":1383,"open":773,"high":998,"low":518,"close":518,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":518},"2025-12-17",-0.08,-7.08,57800,{"date":1388,"open":811,"high":998,"low":89,"close":768,"change":590,"percent_change":1389,"volume":1390,"transactions":9,"vwap":768},"2025-12-16",-1.74,51300,{"date":1392,"open":567,"high":1270,"low":567,"close":773,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":773},"2025-12-15",0.05,4.55,33800,{"date":1397,"open":589,"high":89,"low":589,"close":567,"change":582,"percent_change":582,"volume":1398,"transactions":9,"vwap":567},"2025-12-12",26000,{"date":1400,"open":811,"high":811,"low":567,"close":567,"change":704,"percent_change":1401,"volume":744,"transactions":9,"vwap":567},"2025-12-11",-3.51,{"date":1403,"open":89,"high":1270,"low":990,"close":811,"change":546,"percent_change":1404,"volume":1293,"transactions":9,"vwap":811},"2025-12-10",-0.87,{"date":1406,"open":773,"high":1407,"low":768,"close":773,"change":582,"percent_change":582,"volume":1408,"transactions":9,"vwap":773},"2025-12-09",1.191,13500,{"date":1410,"open":773,"high":1325,"low":692,"close":773,"change":590,"percent_change":1411,"volume":1412,"transactions":9,"vwap":773},"2025-12-08",-1.71,42200,{"date":1414,"open":811,"high":713,"low":89,"close":713,"change":643,"percent_change":238,"volume":1415,"transactions":9,"vwap":713},"2025-12-05",15400,{"date":1417,"open":990,"high":1418,"low":1145,"close":783,"change":575,"percent_change":1419,"volume":1420,"transactions":9,"vwap":783},"2025-12-04",1.192,2.65,65200,{"date":1422,"open":1004,"high":1004,"low":990,"close":768,"change":1384,"percent_change":1423,"volume":1424,"transactions":9,"vwap":768},"2025-12-03",-6.61,44600,{"date":1426,"open":778,"high":1341,"low":713,"close":1279,"change":575,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1279},"2025-12-02",2.54,96500,{"date":1430,"open":1431,"high":1053,"low":536,"close":778,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":778},"2025-12-01",1.046,0.185,18.59,340000,{"date":1436,"open":536,"high":536,"low":1437,"close":725,"change":656,"percent_change":1438,"volume":1439,"transactions":9,"vwap":725},"2025-11-28",0.94400001,1.53,9000,{"date":1441,"open":752,"high":516,"low":1442,"close":752,"change":173,"percent_change":1443,"volume":1444,"transactions":9,"vwap":752},"2025-11-26",0.94300002,-2.97,37400,{"date":1446,"open":1447,"high":461,"low":1448,"close":536,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":536},"2025-11-25",0.80500001,0.801,0.119,13.36,156200,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-11-24",0.77999997,0.93699998,0.72000003,0.89099997,0.101,12.78,79000,{"date":1462,"open":1068,"high":1463,"low":26,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-21",0.93099999,0.79000002,-0.141,-15.15,277500,{"date":1469,"open":1470,"high":892,"low":1471,"close":1463,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1463},"2025-11-20",0.93199998,0.91399997,0.019,2.08,79700,{"date":1476,"open":1477,"high":1063,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2025-11-19",0.852,0.85100001,0.912,0.013,1.45,203200,{"date":1484,"open":848,"high":874,"low":1485,"close":1068,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1068},"2025-11-18",0.86000001,0.149,19.87,5387400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":344,"change":1494,"percent_change":1342,"volume":1495,"transactions":9,"vwap":344},"2025-11-17",0.73000002,0.76999998,0.70999998,-0.001,2047100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-14",0.76200002,0.80000001,0.727,0.75099999,-0.053,-6.59,75700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-13",0.898,0.91500002,0.77600002,0.80400002,-0.135,-14.38,97700,{"date":1515,"open":873,"high":867,"low":842,"close":892,"change":734,"percent_change":1516,"volume":1517,"transactions":9,"vwap":892},"2025-11-12",-2.49,29200,{"date":1519,"open":526,"high":526,"low":1520,"close":719,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":719},"2025-11-11",0.90899998,-0.003,-0.31,31900,{"date":1525,"open":176,"high":176,"low":726,"close":1526,"change":1213,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-10",0.96600002,0.63,29900,{"date":1530,"open":742,"high":518,"low":843,"close":867,"change":941,"percent_change":942,"volume":1531,"transactions":9,"vwap":867},"2025-11-07",84100,{"date":1533,"open":692,"high":990,"low":1193,"close":599,"change":575,"percent_change":1534,"volume":1344,"transactions":9,"vwap":599},"2025-11-06",2.88,{"date":1536,"open":461,"high":773,"low":516,"close":516,"change":761,"percent_change":1537,"volume":1531,"transactions":9,"vwap":516},"2025-11-05",-5.45,{"date":1539,"open":773,"high":773,"low":599,"close":567,"change":560,"percent_change":1540,"volume":1541,"transactions":9,"vwap":567},"2025-11-04",-5.98,68300,{"date":1543,"open":778,"high":1004,"low":773,"close":713,"change":67,"percent_change":999,"volume":1544,"transactions":9,"vwap":713},"2025-11-03",48900,{"date":1546,"open":1003,"high":1009,"low":998,"close":1004,"change":1271,"percent_change":893,"volume":1036,"transactions":9,"vwap":1004},"2025-10-31",{"date":1548,"open":1549,"high":1361,"low":1003,"close":1550,"change":1551,"percent_change":769,"volume":1552,"transactions":9,"vwap":1550},"2025-10-30",1.32,1.285,-0.035,34300,{"date":1554,"open":1362,"high":1555,"low":1004,"close":1549,"change":720,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1549},"2025-10-29",1.39,5.6,115100,{"date":1559,"open":1560,"high":1361,"low":567,"close":1296,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1296},"2025-10-28",1.139,0.13,11.61,242200,{"date":1565,"open":783,"high":1566,"low":567,"close":89,"change":173,"percent_change":1567,"volume":1568,"transactions":9,"vwap":89},"2025-10-27",1.189,-2.61,61900,{"date":1570,"open":819,"high":1571,"low":1010,"close":773,"change":173,"percent_change":1572,"volume":1036,"transactions":9,"vwap":773},"2025-10-24",1.203,-2.54,{"date":1574,"open":1291,"high":1575,"low":567,"close":778,"change":941,"percent_change":1576,"volume":1577,"transactions":9,"vwap":778},"2025-10-23",1.264,-8.53,194000,{"date":1579,"open":1580,"high":1361,"low":1296,"close":1347,"change":67,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1347},"2025-10-22",1.33,-3.73,89900,{"date":1584,"open":1361,"high":1585,"low":1549,"close":1586,"change":546,"percent_change":96,"volume":1131,"transactions":9,"vwap":1586},"2025-10-21",1.351,1.34,{"date":1588,"open":1361,"high":1555,"low":1589,"close":1361,"change":546,"percent_change":96,"volume":1590,"transactions":9,"vwap":1361},"2025-10-20",1.321,38700,{"date":1592,"open":1366,"high":1593,"low":1594,"close":1595,"change":704,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-17",1.41,1.344,1.36,-2.86,29500,{"date":1599,"open":1593,"high":1600,"low":1601,"close":1602,"change":643,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-16",1.42,1.371,1.4,0.72,41600,{"date":1606,"open":1602,"high":1600,"low":1586,"close":1555,"change":546,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1555},"2025-10-15",-0.71,39800,{"date":1610,"open":1602,"high":1611,"low":1612,"close":1602,"change":173,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1602},"2025-10-14",1.43,1.381,-2.1,31600,{"date":1616,"open":1602,"high":688,"low":1586,"close":1611,"change":784,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1611},"2025-10-13",6.72,128600,{"date":1620,"open":1481,"high":657,"low":1347,"close":1586,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1586},"2025-10-10",-0.14,-9.46,188000,{"date":1625,"open":657,"high":1626,"low":1481,"close":1627,"change":519,"percent_change":1366,"volume":1628,"transactions":9,"vwap":1627},"2025-10-09",1.5,1.48,116100,{"date":1630,"open":1481,"high":1631,"low":1602,"close":1632,"change":575,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-08",1.477,1.46,2.1,57300,{"date":1636,"open":1632,"high":688,"low":1593,"close":1611,"change":761,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1611},"2025-10-07",-4.03,95900,{"date":1640,"open":688,"high":1641,"low":1600,"close":688,"change":600,"percent_change":1642,"volume":1643,"transactions":9,"vwap":688},"2025-10-06",1.585,2.76,167200,{"date":1645,"open":1646,"high":1626,"low":1600,"close":1481,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1481},"2025-10-03",1.421,0.002,0.14,64600,{"date":1651,"open":1600,"high":1481,"low":1593,"close":1652,"change":1099,"percent_change":1308,"volume":1653,"transactions":9,"vwap":1652},"2025-10-02",1.448,50800,{"date":1655,"open":1656,"high":657,"low":1602,"close":1611,"change":643,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1611},"2025-10-01",1.432,0.7,34500,{"date":1660,"open":1632,"high":688,"low":1593,"close":1600,"change":704,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1600},"2025-09-30",-2.74,42800,{"date":1664,"open":1665,"high":688,"low":1611,"close":1632,"change":546,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1632},"2025-09-29",1.44,-0.68,49100,{"date":1669,"open":1632,"high":1670,"low":1600,"close":657,"change":173,"percent_change":1671,"volume":1672,"transactions":9,"vwap":657},"2025-09-26",1.525,-2,70900,{"date":1674,"open":1438,"high":1675,"low":1632,"close":1626,"change":590,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1626},"2025-09-25",1.55,-1.32,81000,{"date":1679,"open":1438,"high":1680,"low":688,"close":1681,"change":704,"percent_change":1682,"volume":1672,"transactions":9,"vwap":1681},"2025-09-24",1.63,1.52,-2.56,{"date":1684,"open":1611,"high":1685,"low":1593,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-09-23",1.799,1.56,0.11,7.59,594200,{"date":1691,"open":1555,"high":657,"low":1555,"close":1481,"change":1393,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1481},"2025-09-22",3.57,80500,{"date":1695,"open":1555,"high":1632,"low":1555,"close":1602,"change":582,"percent_change":582,"volume":1696,"transactions":9,"vwap":1602},"2025-09-19",49300,{"date":1698,"open":1626,"high":1699,"low":1555,"close":1602,"change":1384,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1602},"2025-09-18",1.51,-5.41,117300,{"date":1703,"open":1704,"high":1681,"low":1705,"close":1627,"change":575,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1627},"2025-09-17",1.475,1.431,2.07,91400,{"date":1709,"open":1710,"high":1632,"low":1602,"close":1481,"change":546,"percent_change":1666,"volume":1711,"transactions":9,"vwap":1481},"2025-09-16",1.455,138500,{"date":1713,"open":1611,"high":1714,"low":1600,"close":1632,"change":546,"percent_change":1666,"volume":1715,"transactions":9,"vwap":1632},"2025-09-15",1.505,62000,{"date":1717,"open":1438,"high":1718,"low":1632,"close":657,"change":1384,"percent_change":1719,"volume":1720,"transactions":9,"vwap":657},"2025-09-12",1.597,-5.16,59200,{"date":1722,"open":1593,"high":1723,"low":1593,"close":1675,"change":52,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1675},"2025-09-11",1.57,6.9,127900,{"date":1727,"open":1602,"high":1632,"low":1728,"close":1481,"change":720,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1481},"2025-09-10",1.375,5.07,139000,{"date":1732,"open":1366,"high":1665,"low":1580,"close":1733,"change":546,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-09",1.38,-0.72,108600,{"date":1737,"open":1602,"high":1481,"low":1738,"close":1555,"change":519,"percent_change":1632,"volume":1739,"transactions":9,"vwap":1555},"2025-09-08",1.365,52500,{"date":1741,"open":1361,"high":657,"low":1361,"close":1366,"change":546,"percent_change":1734,"volume":1742,"transactions":9,"vwap":1366},"2025-09-05",126600,{"date":1744,"open":1580,"high":1600,"low":1347,"close":1733,"change":600,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1733},"2025-09-04",2.99,246000,{"date":1748,"open":1366,"high":1749,"low":1586,"close":1586,"change":1384,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1586},"2025-09-03",1.415,-5.63,40100,{"date":1753,"open":1733,"high":1611,"low":1586,"close":1600,"change":575,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1600},"2025-09-02",2.16,100700,{"date":1757,"open":1481,"high":1627,"low":1733,"close":1555,"change":560,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1555},"2025-08-29",-4.79,101400,{"date":1761,"open":1627,"high":1438,"low":1665,"close":1632,"change":582,"percent_change":582,"volume":1762,"transactions":9,"vwap":1632},"2025-08-28",58800,{"date":1764,"open":1765,"high":1675,"low":1765,"close":1632,"change":546,"percent_change":1666,"volume":1766,"transactions":9,"vwap":1632},"2025-08-27",1.445,111500,{"date":1768,"open":1627,"high":688,"low":1611,"close":657,"change":643,"percent_change":1769,"volume":1770,"transactions":9,"vwap":657},"2025-08-26",0.68,45600,{"date":1772,"open":688,"high":1773,"low":1593,"close":1632,"change":590,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1632},"2025-08-25",1.61,-1.35,95800,{"date":1777,"open":1593,"high":1699,"low":1593,"close":1627,"change":1015,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1627},"2025-08-22",4.23,128300,{"date":1781,"open":1665,"high":1481,"low":1593,"close":1600,"change":519,"percent_change":1611,"volume":1782,"transactions":9,"vwap":1600},"2025-08-21",57400,{"date":1784,"open":1438,"high":1785,"low":1786,"close":1602,"change":1342,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1602},"2025-08-20",1.58,1.332,-8.5,117100,{"date":1790,"open":1791,"high":1792,"low":1681,"close":1438,"change":761,"percent_change":1246,"volume":1793,"transactions":9,"vwap":1438},"2025-08-19",1.54,1.555,95100,{"date":1795,"open":1686,"high":1796,"low":1791,"close":1797,"change":173,"percent_change":1039,"volume":1798,"transactions":9,"vwap":1797},"2025-08-18",1.621,1.59,74600,{"date":1800,"open":1801,"high":1802,"low":1785,"close":1803,"change":546,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-08-15",1.6,1.686,1.62,-0.61,133000,{"date":1807,"open":1723,"high":1808,"low":1723,"close":1680,"change":575,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1680},"2025-08-14",1.66,1.88,106900,{"date":1812,"open":1641,"high":1808,"low":1686,"close":1801,"change":643,"percent_change":1527,"volume":1813,"transactions":9,"vwap":1801},"2025-08-13",143100,{"date":1815,"open":1791,"high":1816,"low":1681,"close":1797,"change":1393,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1797},"2025-08-12",1.65,3.25,110500,{"date":1820,"open":1681,"high":1785,"low":1699,"close":1791,"change":643,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1791},"2025-08-11",0.65,193800,{"date":1824,"open":1686,"high":1801,"low":1681,"close":1438,"change":173,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1438},"2025-08-08",-1.92,182600,{"date":1828,"open":1723,"high":888,"low":1791,"close":1686,"change":173,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1686},"2025-08-07",-1.89,165900,{"date":1832,"open":1801,"high":1816,"low":1791,"close":1797,"change":546,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1797},"2025-08-06",-0.62,102400,{"date":1836,"open":1675,"high":1816,"low":1675,"close":1801,"change":582,"percent_change":582,"volume":1837,"transactions":9,"vwap":1801},"2025-08-05",96900,{"date":1839,"open":1680,"high":1840,"low":1626,"close":1801,"change":590,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1801},"2025-08-04",1.64,-1.23,382000,{"date":1844,"open":1845,"high":1333,"low":1785,"close":1803,"change":1384,"percent_change":838,"volume":1846,"transactions":9,"vwap":1803},"2025-08-01",1.68,255300,{"date":1848,"open":1333,"high":1849,"low":1845,"close":888,"change":519,"percent_change":998,"volume":1850,"transactions":9,"vwap":888},"2025-07-31",1.82,270900,{"date":1852,"open":1100,"high":568,"low":1845,"close":1845,"change":67,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1845},"2025-07-30",-2.89,340900,{"date":1856,"open":790,"high":636,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-29",1.675,1.73,-0.21,-10.82,677500,{"date":1863,"open":747,"high":1864,"low":1809,"close":520,"change":704,"percent_change":1865,"volume":1866,"transactions":9,"vwap":520},"2025-07-28",2.0020001,-2.02,348900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":560,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-25",2.04,2.075,1.97,1.98,-3.41,460500,{"date":1876,"open":1877,"high":1878,"low":1872,"close":1879,"change":704,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-24",2.09,2.119,2.05,-1.91,300100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1877,"change":168,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1877},"2025-07-23",2.01,2.18,1.91,6.09,674300,{"date":1890,"open":1891,"high":1892,"low":1809,"close":1871,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1871},"2025-07-22",2.14,2.226,-0.17,-7.94,811700,{"date":1897,"open":1898,"high":1899,"low":122,"close":1891,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1891},"2025-07-21",2.52,2.67,-0.24,-10.08,1171700,{"date":1904,"open":1905,"high":576,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-07-18",2.7,2.222,2.38,-0.18,-7.03,1476200,{"date":1912,"open":1913,"high":1914,"low":74,"close":232,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":232},"2025-07-17",2.21,2.989,0.41,19.07,4379500,{"date":1919,"open":1920,"high":1921,"low":1884,"close":1922,"change":1054,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-07-16",2.02,2.4,2.15,10.82,2133000,{"date":1926,"open":1840,"high":1927,"low":1801,"close":520,"change":1379,"percent_change":1928,"volume":1929,"transactions":9,"vwap":520},"2025-07-15",2.46,12.79,8931600,{"date":1931,"open":1932,"high":1932,"low":1626,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-14",19.2,1.72,-18.5,-91.49,11914855,{"date":1938,"open":1939,"high":179,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-11",15.19,20.22,4.83,31.38,533200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-10",10.57,15.49,15.39,4.22,37.78,540700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1296,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-09",10.25,11.618,9.98,11.17,12.6,698800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1791,"volume":1967,"transactions":9,"vwap":1965},"2025-07-08",9.76,10.1,8.945,9.92,0.15,164200,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1342,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-07",9.9,10.27,9.3,9.77,-1.31,443600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1970,"change":539,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1970},"2025-07-03",9.31,10.24,9.2,3.99,233200,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1886,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-02",7.61,9.545,9.52,25.1,716200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1985,"change":482,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1985},"2025-07-01",8.18,8.389,7.5,-7.2,189800,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1879,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-06-30",5.98,8.2,33.33,866400,{"date":2004,"open":2005,"high":1724,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-06-27",6.5,6.112,6.15,-0.4,-6.11,208400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":344,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-26",5.72,6.69,5.36,6.55,12.93,335900,{"date":2020,"open":1985,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-06-25",8.276,5.745,5.8,-1.81,-23.78,529300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1985,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1985},"2025-06-24",8.01,9.194,7.2,-0.43,-5.35,906800,{"date":2036,"open":969,"high":2037,"low":969,"close":2038,"change":2039,"percent_change":937,"volume":2040,"transactions":9,"vwap":2038},"2025-06-23",8.28,8.04,0.39,154400,{"date":2042,"open":2038,"high":2043,"low":2044,"close":1130,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1130},"2025-06-20",8.34,7.3,-0.32,-4.02,253500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1020,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-18",9.14,9.23,7.82,7.97,-9.94,333800,{"date":2057,"open":2058,"high":2059,"low":1994,"close":2060,"change":990,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-06-17",7.74,9.5,8.85,14.34,425100,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2058,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2058},"2025-06-16",7,8.39,0.56,7.8,321000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1561,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-13",6.97,7.9,6.6,7.18,1.84,934600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-12",7.63,8.148,6.8,7.05,-0.73,-9.38,379800,{"date":2088,"open":2089,"high":2090,"low":1985,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-11",8.06,8.84,7.78,-0.65,-7.71,379900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":608,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-06-10",8.64,9.64,8.15,8.43,-5.39,320900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1308,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-09",7.75,9.35,7.458,8.91,16.47,718100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1130,"change":560,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1130},"2025-06-06",7.85,8.31,7.57,-0.91,638400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":45,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-06-05",8.61,9.18,7.7,7.72,-15.26,718200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-04",8.86,11.19,8.645,9.11,0.24,2.71,1626200,{"date":2136,"open":2137,"high":2138,"low":2114,"close":2139,"change":2084,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-03",9.63,10.54,8.87,-7.6,526800,{"date":2143,"open":2144,"high":2145,"low":1972,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-06-02",11.89,12.76,9.6,-2.98,-23.69,917700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":568,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-05-30",10.52,13,9.28,12.58,17.24,1718100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-05-29",12.42,13.23,9.83,10.73,-1.67,-13.47,1665900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-28",14.11,14.7,11.325,12.4,-1.72,-12.18,1016800,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-27",12.97,14.365,14.12,0.765,5.73,821300,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-23",13.2,14.215,11.536,13.355,-0.415,-3.01,735700,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":396,"percent_change":1549,"volume":2199,"transactions":9,"vwap":2198},"2025-05-22",13.43,15.3,13.3,13.77,451600,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1379,"percent_change":1816,"volume":2206,"transactions":9,"vwap":2205},"2025-05-21",13.32,14.299,12.88,13.59,388000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":471,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-05-20",12.33,14,11.01,13.37,8,816800,{"date":2216,"open":2217,"high":2153,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-05-19",10,9.97,12.38,2.29,22.7,958700,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2220,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-16",7.71,11.43,10.09,29.36,800200,{"date":2231,"open":2090,"high":2232,"low":2005,"close":2068,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2068},"2025-05-15",9.93,-1.78,-18.58,1326500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-14",14.45,14.9828,2.68,9.58,-4.88,-33.75,8322605,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1797,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-13",12.83,15.2,11.49,14.46,12.35,767500,{"date":2254,"open":2255,"high":2256,"low":2029,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-12",9.27,13.287,12.87,3.405,35.97,1058900,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-05-09",7.62,9.75,9.465,1.645,21.04,761200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2052,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2052},"2025-05-08",6.075,8.3,5.91,1.71,27.99,777400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":899,"percent_change":2124,"volume":2283,"transactions":9,"vwap":2282},"2025-05-07",7.21,7.45,4.34,6.11,2072400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2279,"change":560,"percent_change":743,"volume":2289,"transactions":9,"vwap":2279},"2025-05-06",7.12,8.409,4.9,1152600,{"date":2291,"open":2292,"high":2000,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-05",7.09,6.87,7.28,0.52,7.69,519800,{"date":2299,"open":2089,"high":2120,"low":2300,"close":2301,"change":1176,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-02",6.45,6.76,-15.92,506000,{"date":2305,"open":2043,"high":2306,"low":969,"close":2038,"change":1859,"percent_change":1218,"volume":2307,"transactions":9,"vwap":2038},"2025-05-01",8.915,233800,{"date":2309,"open":937,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-04-30",8.698,4.763,8.25,3.18,62.72,1014200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1729,"change":784,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1729},"2025-04-29",5.362,5.5,4.69,1.81,1177900,{"date":183,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},5.84,6.23,4.85,4.98,-0.86,-14.73,378600]