[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GYRE":3,"homepage-market-summary":31,"stock-historical-GYRE":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GYRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gyre Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Gyre Therapeutics Inc is a commercial-stage biopharmaceutical company focused on the development and commercialization of small-molecule therapies for the treatment of organ fibrosis and inflammatory diseases. The company's commercial-stage products include ETUARY, Avatrombopag, and Nintedanib. In addition, it is focused on the development and commercialization of Hydronidone (F351) for the treatment of Metabolic Dysfunction Associated Steatohepatitis (MASH-associated liver fibrosis (MASH fibrosis). Gyre is also advancing a diverse pipeline of different drug candidates in China, including F573, F528, and F230. The company's reportable segments are Gyre Pharmaceuticals, which derives maximum revenue from the sale of ETUARY and certain generic drugs in the PRC, Gyre, and Other.","618","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},7.11,7.09,7.35,7.08,7,0.11,1.57,163744.124838,3905,7.1955,9.42,5.44,93926.499476904,42,5150,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},11.78,115952,42322324.869226,-17.71,"2025-04-22",[183,184,192,202,212,221,230,240,249,257,268,277,287,296,305,315,324,334,344,352,362,372,381,392,402,408,418,427,437,445,452,462,471,478,488,494,500,508,518,526,533,541,551,561,570,581,590,600,610,618,628,638,644,654,664,671,675,683,689,695,702,705,709,715,722,728,733,738,742,747,752,758,761,766,771,777,783,788,792,797,801,805,810,815,820,828,832,836,841,847,850,853,858,862,866,871,875,881,888,894,898,904,908,915,923,930,935,941,948,953,961,966,969,975,980,987,993,1000,1005,1010,1015,1020,1025,1030,1034,1036,1039,1042,1045,1050,1055,1061,1065,1069,1073,1077,1080,1084,1090,1096,1100,1105,1112,1118,1125,1132,1138,1144,1149,1155,1161,1169,1175,1182,1187,1193,1198,1204,1207,1214,1217,1221,1225,1229,1233,1237,1242,1247,1252,1255,1261,1265,1271,1275,1279,1284,1288,1292,1299,1302,1305,1309,1315,1318,1322,1326,1331,1335,1340,1344,1348,1352,1356,1360,1363,1365,1368,1372,1376,1379,1383,1387,1391,1395,1400,1405,1409,1412,1416,1420,1423,1426,1430,1433,1437,1442,1445,1448,1452,1456,1459,1463,1469,1474,1478,1483,1485,1489,1493,1497,1502,1506,1509,1513,1517,1521,1526,1531,1536,1540,1544,1550,1556,1563,1568,1573,1577,1581,1585,1588,1591,1593,1595,1599,1603,1607,1610,1613,1616,1619,1623,1627,1631,1635,1640,1644,1648,1653,1656,1660,1664,1668,1674,1678,1681,1686,1690,1694,1698,1701,1706,1710,1714,1718,1722,1725,1728,1731,1734,1738,1741,1744,1746,1749,1751,1756,1760,1763,1767,1771,1775,1780,1784,1788,1791,1795,1798,1801,1805,1808,1811,1815,1819,1822,1827,1831,1835,1839,1842,1846,1850,1854,1858,1862,1865,1870,1873,1876,1879,1884,1891,1895,1900,1905,1910,1916,1919,1926,1934,1941,1949,1957,1964,1971,1978,1986,1993,1999,2007,2013,2018,2024,2030,2035,2041,2046,2051,2056,2063,2070,2076,2082,2088,2094,2097],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":18,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",7.38,-0.33,-4.5,139998.736364,2804,7.0888,{"date":193,"open":194,"high":186,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",7.32,7.13,7.33,0.01,0.14,159793.36097,2736,7.3112,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.52,7.735,7.31,-0.17,-2.27,115119.352977,2422,7.4452,{"date":213,"open":18,"high":214,"low":215,"close":216,"change":198,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",7.56,7.3,7.49,1.9,137049.501832,1817,7.4756,{"date":222,"open":223,"high":224,"low":195,"close":18,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",7.39,7.42,0.02,0.27,134836.691153,2717,7.3224,{"date":231,"open":232,"high":233,"low":234,"close":196,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",7.4,7.44,6.81,-0.07,-0.95,327689.055418,4909,7.2319,{"date":241,"open":216,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",7.5,7.04,-0.09,-1.2,164558.53281,3001,7.3318,{"date":250,"open":232,"high":251,"low":252,"close":216,"change":108,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",7.61,7.26,0.81,227129.278385,2451,7.4865,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",7.55,7.57,7.21,7.43,-0.12,-1.59,364869.844806,4898,7.3646,{"date":269,"open":270,"high":214,"low":271,"close":259,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",7.12,7.1,0.37,5.15,1203860.403336,3326,7.4869,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",6.8,7.2,7.18,0.48,7.16,143912.620034,3716,7.1354,{"date":288,"open":289,"high":290,"low":291,"close":289,"change":197,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",6.7,6.855,6.59,0.15,126369.871619,2706,6.7232,{"date":297,"open":298,"high":299,"low":300,"close":298,"change":301,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",6.69,6.7163,6.46,0,97726.97067,2436,6.5974,{"date":306,"open":307,"high":308,"low":309,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",6.82,7.035,6.685,-0.04,-0.59,104117.19812,3040,6.8337,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":113,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",6.86,6.95,6.73,-0.15,69803.246,2368,6.8016,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",6.93,6.96,6.74,-0.21,-3.02,83103.427594,1943,6.8054,{"date":335,"open":336,"high":337,"low":338,"close":318,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",7.17,7.265,6.94,-0.22,-3.07,104720.999463,3051,7.0284,{"date":345,"open":346,"high":280,"low":346,"close":336,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",6.85,0.31,4.52,240884.304175,5420,7.0986,{"date":353,"open":354,"high":355,"low":356,"close":317,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",6.44,6.89,6.41,0.42,6.52,56023.562096,1328,6.7037,{"date":363,"open":364,"high":365,"low":366,"close":354,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",6.37,6.54,6.36,0.08,1.26,41205.994614,1756,6.4382,{"date":373,"open":356,"high":374,"low":375,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",6.67,6.3372,-0.11,-1.7,58060.211443,2432,6.4281,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",6.51,6.57,6.32,6.47,-0.1,-1.52,54547.283903,2161,6.4491,{"date":393,"open":394,"high":395,"low":396,"close":384,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",6.6,6.64,6.43,-0.02,-0.3,41714.771123,1503,6.545,{"date":403,"open":289,"high":289,"low":365,"close":291,"change":244,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",-1.35,43162.280644,1195,6.5872,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.63,6.77,6.68,0.03,0.45,25344.5617,1020,6.687,{"date":419,"open":420,"high":234,"low":394,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",6.71,6.65,-0.03,-0.45,38820.018321,1285,6.6893,{"date":428,"open":429,"high":430,"low":431,"close":412,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",6.53,6.72,6.49,0.24,3.73,44549.507093,1274,6.6586,{"date":438,"open":355,"high":355,"low":439,"close":354,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",6.42,-0.47,-6.8,53275.80722,1386,6.6119,{"date":446,"open":19,"high":270,"low":317,"close":447,"change":376,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",6.91,-1.57,65999.394923,1887,6.9464,{"date":453,"open":454,"high":455,"low":411,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",7.15,7.29,7.02,-0.13,-1.82,55007.329676,2001,6.9825,{"date":463,"open":464,"high":465,"low":466,"close":454,"change":467,"percent_change":468,"volume":469,"transactions":200,"vwap":470},"2026-08-19",7.06,7.27,7.03,0.17,2.44,87792.775,7.143,{"date":472,"open":319,"high":20,"low":430,"close":473,"change":467,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",6.98,2.5,49569.580191,1609,6.8873,{"date":479,"open":480,"high":481,"low":482,"close":234,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",6.62,6.83,6.55,0.13,1.95,47649.692402,1751,6.7519,{"date":489,"open":482,"high":319,"low":386,"close":412,"change":198,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",2.14,52735.424751,1490,6.6214,{"date":495,"open":289,"high":411,"low":354,"close":365,"change":263,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",-1.8,48963.090079,1125,6.6191,{"date":501,"open":412,"high":502,"low":480,"close":503,"change":225,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",6.99,6.66,0.3,94545.566,1776,6.8129,{"date":509,"open":510,"high":511,"low":512,"close":395,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",6.76,6.925,6.58,-0.08,-1.19,50197.252804,1846,6.6895,{"date":519,"open":374,"high":279,"low":520,"close":430,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",6.31,0.05,0.75,53225.685549,1473,6.6036,{"date":527,"open":356,"high":298,"low":528,"close":374,"change":226,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",6.28,4.22,67596.861217,2160,6.5482,{"date":534,"open":528,"high":383,"low":535,"close":536,"change":467,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",6.21,6.4,2.73,49085.114319,1439,6.3884,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":367,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",6.19,6.27,6.1,6.23,1.3,35227.07924,1661,6.2022,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",6.11,6.4625,6.15,0.04,0.65,63211.352362,2346,6.1767,{"date":562,"open":563,"high":564,"low":563,"close":553,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",5.8,6.125,0.36,6.26,53648.069047,1894,6.0292,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",5.85,5.884,5.62,5.75,-0.06,-1.03,47589.524029,1360,5.7376,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":467,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",5.72,5.9455,5.81,3.01,45636.086175,1160,5.8187,{"date":591,"open":592,"high":593,"low":574,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",5.91,6.02,5.64,-0.35,-5.84,66081.087714,1882,5.7519,{"date":601,"open":602,"high":603,"low":592,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",6.13,6.16,5.99,-0.14,-2.28,31829.069829,1109,6.012,{"date":611,"open":612,"high":544,"low":612,"close":602,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",6.01,0.19,3.2,43077.95395,1220,6.1485,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":235,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",6.03,6.0677,5.9,5.94,-1.16,33768.110721,732,5.9524,{"date":629,"open":630,"high":631,"low":632,"close":612,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",5.87,6.04,5.86,0.07,1.18,38255.901209,928,5.9696,{"date":639,"open":620,"high":640,"low":572,"close":623,"change":263,"percent_change":641,"volume":642,"transactions":476,"vwap":643},"2026-07-22",6.1033,-1.98,86301.879798,5.9132,{"date":645,"open":646,"high":647,"low":630,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",5.89,6.1383,6.06,0.18,3.06,35872.5617,949,6.0464,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":207,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",6.08,6.2086,5.82,5.88,-2.81,52766.90782,1193,5.9106,{"date":665,"open":666,"high":536,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-17",6.25,6.05,-0.37,-5.76,74000,{"date":672,"open":482,"high":291,"low":385,"close":439,"change":605,"percent_change":673,"volume":674,"transactions":9,"vwap":439},"2026-07-16",-2.13,33700,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-15",6.35,6.61,6.56,0.22,3.47,40500,{"date":684,"open":685,"high":383,"low":686,"close":687,"change":301,"percent_change":301,"volume":688,"transactions":9,"vwap":687},"2026-07-14",6.33,6.2,6.34,80200,{"date":690,"open":431,"high":358,"low":691,"close":687,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":687},"2026-07-13",6.3,-0.18,-2.76,65800,{"date":696,"open":697,"high":355,"low":698,"close":358,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":358},"2026-07-10",6.88,6.5,-0.34,-4.96,67000,{"date":703,"open":279,"high":338,"low":298,"close":317,"change":301,"percent_change":301,"volume":704,"transactions":9,"vwap":317},"2026-07-09",61000,{"date":706,"open":697,"high":473,"low":374,"close":317,"change":320,"percent_change":707,"volume":708,"transactions":9,"vwap":317},"2026-07-08",-2.14,112700,{"date":710,"open":194,"high":194,"low":447,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",7.01,-0.25,-3.44,106100,{"date":716,"open":717,"high":718,"low":719,"close":252,"change":513,"percent_change":720,"volume":721,"transactions":9,"vwap":252},"2026-07-06",7.34,7.47,7.05,-1.09,133200,{"date":723,"open":394,"high":724,"low":482,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-02",7.36,0.82,12.58,101700,{"date":729,"open":512,"high":291,"low":730,"close":358,"change":235,"percent_change":731,"volume":732,"transactions":9,"vwap":358},"2026-07-01",6.45,-1.06,82600,{"date":734,"open":386,"high":735,"low":687,"close":291,"change":198,"percent_change":736,"volume":737,"transactions":9,"vwap":291},"2026-06-30",6.75,2.17,61500,{"date":739,"open":536,"high":698,"low":603,"close":730,"change":740,"percent_change":741,"volume":688,"transactions":9,"vwap":730},"2026-06-29",0.16,2.54,{"date":743,"open":528,"high":431,"low":546,"close":744,"change":108,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-26",6.29,0.96,854100,{"date":748,"open":354,"high":291,"low":749,"close":546,"change":712,"percent_change":750,"volume":751,"transactions":9,"vwap":546},"2026-06-25",6.18,-3.86,73400,{"date":753,"open":754,"high":298,"low":754,"close":755,"change":153,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-24",6.14,6.48,5.71,134300,{"date":759,"open":602,"high":666,"low":545,"close":602,"change":301,"percent_change":301,"volume":760,"transactions":9,"vwap":602},"2026-06-23",53300,{"date":762,"open":686,"high":687,"low":763,"close":602,"change":263,"percent_change":764,"volume":765,"transactions":9,"vwap":602},"2026-06-22",6.09,-1.92,75700,{"date":767,"open":754,"high":677,"low":768,"close":666,"change":467,"percent_change":769,"volume":770,"transactions":9,"vwap":666},"2026-06-18",6.07,2.8,85700,{"date":772,"open":773,"high":602,"low":773,"close":656,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":656},"2026-06-17",5.84,0.26,4.47,66400,{"date":778,"open":658,"high":779,"low":780,"close":658,"change":310,"percent_change":781,"volume":782,"transactions":9,"vwap":658},"2026-06-16",5.93,5.74,-0.68,75400,{"date":784,"open":785,"high":763,"low":585,"close":632,"change":235,"percent_change":786,"volume":787,"transactions":9,"vwap":632},"2026-06-15",5.95,-1.18,57100,{"date":789,"open":667,"high":648,"low":622,"close":779,"change":457,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-06-12",-2.15,81600,{"date":793,"open":794,"high":535,"low":785,"close":648,"change":21,"percent_change":795,"volume":796,"transactions":9,"vwap":648},"2026-06-11",5.97,1.85,75100,{"date":798,"open":667,"high":687,"low":785,"close":785,"change":692,"percent_change":799,"volume":800,"transactions":9,"vwap":785},"2026-06-10",-2.94,71000,{"date":802,"open":667,"high":543,"low":779,"close":602,"change":367,"percent_change":803,"volume":804,"transactions":9,"vwap":602},"2026-06-09",1.32,92600,{"date":806,"open":744,"high":687,"low":785,"close":667,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":667},"2026-06-08",-0.24,-3.82,76600,{"date":811,"open":686,"high":503,"low":602,"close":744,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":744},"2026-06-05",0.1,1.62,137900,{"date":816,"open":756,"high":744,"low":756,"close":543,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":543},"2026-06-04",0.5,8.79,133400,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":483,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-03",5.56,5.73,5.5,5.69,2.34,72500,{"date":829,"open":563,"high":646,"low":27,"close":822,"change":712,"percent_change":830,"volume":831,"transactions":9,"vwap":822},"2026-06-02",-4.3,120700,{"date":833,"open":632,"high":593,"low":563,"close":585,"change":387,"percent_change":834,"volume":835,"transactions":9,"vwap":585},"2026-06-01",-1.69,125500,{"date":837,"open":780,"high":838,"low":780,"close":592,"change":467,"percent_change":839,"volume":840,"transactions":9,"vwap":592},"2026-05-29",5.98,2.96,107700,{"date":842,"open":843,"high":779,"low":844,"close":780,"change":692,"percent_change":845,"volume":846,"transactions":9,"vwap":780},"2026-05-28",5.92,5.67,-3.04,96300,{"date":848,"open":779,"high":620,"low":659,"close":843,"change":397,"percent_change":699,"volume":849,"transactions":9,"vwap":843},"2026-05-27",80400,{"date":851,"open":545,"high":603,"low":630,"close":623,"change":263,"percent_change":641,"volume":852,"transactions":9,"vwap":623},"2026-05-26",125900,{"date":854,"open":855,"high":544,"low":612,"close":648,"change":263,"percent_change":856,"volume":857,"transactions":9,"vwap":648},"2026-05-22",6.22,-1.94,87000,{"date":859,"open":631,"high":855,"low":794,"close":749,"change":198,"percent_change":860,"volume":861,"transactions":9,"vwap":749},"2026-05-21",2.32,97400,{"date":863,"open":566,"high":744,"low":612,"close":631,"change":339,"percent_change":864,"volume":865,"transactions":9,"vwap":631},"2026-05-20",-3.51,95300,{"date":867,"open":536,"high":482,"low":868,"close":566,"change":692,"percent_change":869,"volume":870,"transactions":9,"vwap":566},"2026-05-19",6.24,-2.8,92700,{"date":872,"open":394,"high":289,"low":520,"close":354,"change":376,"percent_change":873,"volume":874,"transactions":9,"vwap":354},"2026-05-18",-1.68,75600,{"date":876,"open":877,"high":878,"low":482,"close":482,"change":423,"percent_change":879,"volume":880,"transactions":9,"vwap":482},"2026-05-15",6.87,6.92,-6.43,94300,{"date":882,"open":883,"high":884,"low":328,"close":20,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":20},"2026-05-14",7.24,7.37,-0.28,-3.85,213300,{"date":889,"open":884,"high":262,"low":890,"close":891,"change":397,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-13",7.23,7.28,-0.27,35200,{"date":895,"open":466,"high":884,"low":466,"close":215,"change":896,"percent_change":839,"volume":897,"transactions":9,"vwap":215},"2026-05-12",0.21,50300,{"date":899,"open":232,"high":900,"low":719,"close":17,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":17},"2026-05-11",7.45,-0.38,-5.09,59900,{"date":905,"open":261,"high":718,"low":280,"close":718,"change":128,"percent_change":906,"volume":907,"transactions":9,"vwap":718},"2026-05-08",5.66,52800,{"date":909,"open":910,"high":910,"low":466,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-07",7.9,7.07,-0.97,-12.06,167800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":774,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-06",7.88,8.09,7.73,8.04,3.34,131600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":605,"percent_change":929,"volume":704,"transactions":9,"vwap":928},"2026-05-05",8.02,8.05,7.68,7.78,-1.77,{"date":931,"open":928,"high":926,"low":919,"close":932,"change":933,"percent_change":934,"volume":670,"transactions":9,"vwap":932},"2026-05-04",7.92,0.12,1.54,{"date":936,"open":927,"high":937,"low":900,"close":938,"change":933,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-01",7.89,7.8,1.56,77300,{"date":942,"open":943,"high":944,"low":943,"close":927,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":927},"2026-04-30",7.41,7.7,0.33,4.49,54200,{"date":949,"open":944,"high":944,"low":215,"close":18,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":18},"2026-04-29",-0.32,-4.17,47500,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":556,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-28",7.64,7.76,7.63,7.67,0.52,44400,{"date":962,"open":718,"high":963,"low":718,"close":957,"change":613,"percent_change":964,"volume":965,"transactions":9,"vwap":957},"2026-04-27",7.65,2.55,32100,{"date":967,"open":262,"high":963,"low":717,"close":233,"change":301,"percent_change":301,"volume":968,"transactions":9,"vwap":233},"2026-04-24",32200,{"date":970,"open":919,"high":971,"low":724,"close":233,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":233},"2026-04-23",7.82,-0.29,-3.75,46600,{"date":976,"open":932,"high":932,"low":977,"close":919,"change":605,"percent_change":978,"volume":979,"transactions":9,"vwap":919},"2026-04-22",7.72,-1.78,34300,{"date":981,"open":982,"high":918,"low":983,"close":984,"change":235,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-21",8,7.86,7.87,-0.88,68600,{"date":988,"open":989,"high":989,"low":983,"close":990,"change":991,"percent_change":641,"volume":992,"transactions":9,"vwap":990},"2026-04-20",8.1,7.94,-0.16,50600,{"date":994,"open":982,"high":995,"low":996,"close":989,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-04-17",8.2,7.97,0.2,2.53,90000,{"date":1001,"open":982,"high":982,"low":1002,"close":910,"change":263,"percent_change":1003,"volume":1004,"transactions":9,"vwap":910},"2026-04-16",7.81,-1.5,35300,{"date":1006,"open":917,"high":926,"low":1007,"close":925,"change":649,"percent_change":1008,"volume":1009,"transactions":9,"vwap":925},"2026-04-15",7.85,2.3,62400,{"date":1011,"open":1012,"high":932,"low":1012,"close":1013,"change":292,"percent_change":484,"volume":1014,"transactions":9,"vwap":1013},"2026-04-14",7.75,7.84,36500,{"date":1016,"open":884,"high":977,"low":206,"close":1017,"change":504,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-13",7.69,4.06,49900,{"date":1021,"open":252,"high":943,"low":1022,"close":223,"change":292,"percent_change":1023,"volume":1024,"transactions":9,"vwap":223},"2026-04-10",7.19,2.07,47000,{"date":1026,"open":466,"high":1027,"low":466,"close":883,"change":292,"percent_change":1028,"volume":1029,"transactions":9,"vwap":883},"2026-04-09",7.25,2.12,34200,{"date":1031,"open":215,"high":262,"low":243,"close":17,"change":422,"percent_change":1032,"volume":1033,"transactions":9,"vwap":17},"2026-04-08",-0.42,93200,{"date":1035,"open":19,"high":454,"low":318,"close":270,"change":301,"percent_change":301,"volume":688,"transactions":9,"vwap":270},"2026-04-07",{"date":1037,"open":16,"high":1027,"low":16,"close":270,"change":301,"percent_change":301,"volume":1038,"transactions":9,"vwap":270},"2026-04-06",78200,{"date":1040,"open":243,"high":281,"low":447,"close":270,"change":376,"percent_change":388,"volume":1041,"transactions":9,"vwap":270},"2026-04-02",63500,{"date":1043,"open":464,"high":465,"low":464,"close":890,"change":774,"percent_change":433,"volume":1044,"transactions":9,"vwap":890},"2026-04-01",68700,{"date":1046,"open":447,"high":19,"low":1047,"close":1048,"change":483,"percent_change":217,"volume":1049,"transactions":9,"vwap":1048},"2026-03-31",6.9,6.97,97600,{"date":1051,"open":317,"high":447,"low":411,"close":1052,"change":108,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",6.84,0.88,104300,{"date":1056,"open":719,"high":281,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-27",6.78,-0.26,-3.69,158700,{"date":1062,"open":711,"high":891,"low":711,"close":243,"change":605,"percent_change":1063,"volume":1064,"transactions":9,"vwap":243},"2026-03-26",-1.95,91500,{"date":1066,"open":16,"high":717,"low":271,"close":281,"change":432,"percent_change":1067,"volume":1068,"transactions":9,"vwap":281},"2026-03-25",3.46,100600,{"date":1070,"open":20,"high":883,"low":447,"close":338,"change":387,"percent_change":1071,"volume":1072,"transactions":9,"vwap":338},"2026-03-24",-1.42,117200,{"date":1074,"open":1047,"high":455,"low":355,"close":243,"change":143,"percent_change":1075,"volume":1076,"transactions":9,"vwap":243},"2026-03-23",4.76,152100,{"date":1078,"open":1057,"high":466,"low":512,"close":430,"change":513,"percent_change":786,"volume":1079,"transactions":9,"vwap":430},"2026-03-20",224800,{"date":1081,"open":473,"high":466,"low":510,"close":279,"change":329,"percent_change":1082,"volume":1083,"transactions":9,"vwap":279},"2026-03-19",-3,201500,{"date":1085,"open":1086,"high":1086,"low":20,"close":711,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":711},"2026-03-18",7.6,-0.64,-8.37,190200,{"date":1091,"open":1092,"high":1093,"low":963,"close":963,"change":292,"percent_change":1094,"volume":1095,"transactions":9,"vwap":963},"2026-03-17",7.66,7.98,2,96600,{"date":1097,"open":1092,"high":1092,"low":891,"close":242,"change":576,"percent_change":1098,"volume":1099,"transactions":9,"vwap":242},"2026-03-16",-0.79,165300,{"date":1101,"open":1093,"high":1102,"low":259,"close":214,"change":712,"percent_change":1103,"volume":1104,"transactions":9,"vwap":214},"2026-03-13",8.01,-3.2,138300,{"date":1106,"open":1013,"high":1107,"low":1108,"close":1002,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1002},"2026-03-12",8.28,7.48,-0.52,-6.24,203100,{"date":1113,"open":989,"high":1114,"low":918,"close":1115,"change":896,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-11",8.37,8.33,2.59,83300,{"date":1119,"open":1107,"high":1120,"low":1121,"close":1122,"change":310,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",8.51,8.07,8.12,-0.49,115000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":414,"percent_change":773,"volume":1131,"transactions":9,"vwap":1130},"2026-03-09",7.83,8.3,7.71,8.16,156500,{"date":1133,"open":1134,"high":1135,"low":260,"close":1129,"change":263,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1129},"2026-03-06",8.23,8.47,-1.53,219300,{"date":1139,"open":1140,"high":1141,"low":919,"close":1127,"change":423,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1127},"2026-03-05",8.69,9.14,-5.43,323500,{"date":1145,"open":1121,"high":1146,"low":925,"close":1107,"change":148,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1107},"2026-03-04",8.48,4.81,100500,{"date":1150,"open":1151,"high":818,"low":1127,"close":910,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":910},"2026-03-03",8.78,-0.86,-9.82,135100,{"date":1156,"open":1157,"high":1158,"low":1130,"close":1159,"change":959,"percent_change":520,"volume":1160,"transactions":9,"vwap":1159},"2026-03-02",8.19,8.98,8.76,183700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":885,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-27",8.49,8.66,8.22,8.24,-3.29,81000,{"date":1170,"open":1171,"high":818,"low":1172,"close":1173,"change":457,"percent_change":1003,"volume":1174,"transactions":9,"vwap":1173},"2026-02-26",8.53,8.4,8.52,97000,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":123,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-25",8.5,8.95,8.65,2.98,116000,{"date":1183,"open":1184,"high":1179,"low":1184,"close":1172,"change":123,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1172},"2026-02-24",8.27,3.07,72000,{"date":1188,"open":1189,"high":1190,"low":1121,"close":1191,"change":457,"percent_change":448,"volume":1192,"transactions":9,"vwap":1191},"2026-02-23",8.35,8.6,8.15,62000,{"date":1194,"open":1195,"high":1196,"low":995,"close":1107,"change":605,"percent_change":1197,"volume":874,"transactions":9,"vwap":1107},"2026-02-20",8.39,8.62,-1.66,{"date":1199,"open":1200,"high":1163,"low":995,"close":1201,"change":896,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-19",8.21,8.42,2.56,60500,{"date":1205,"open":1134,"high":1189,"low":989,"close":1200,"change":301,"percent_change":301,"volume":1206,"transactions":9,"vwap":1200},"2026-02-18",67900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1200,"change":613,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1200},"2026-02-17",8.03,8.38,7.95,2.37,76200,{"date":1215,"open":983,"high":1157,"low":983,"close":925,"change":997,"percent_change":1202,"volume":1216,"transactions":9,"vwap":925},"2026-02-13",63000,{"date":1218,"open":1127,"high":1219,"low":1086,"close":971,"change":422,"percent_change":901,"volume":1220,"transactions":9,"vwap":971},"2026-02-12",7.91,37800,{"date":1222,"open":982,"high":1191,"low":1012,"close":1007,"change":263,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1007},"2026-02-11",-1.51,37700,{"date":1226,"open":1012,"high":1121,"low":919,"close":996,"change":292,"percent_change":1227,"volume":1228,"transactions":9,"vwap":996},"2026-02-10",1.92,57700,{"date":1230,"open":1219,"high":1219,"low":1017,"close":971,"change":576,"percent_change":1231,"volume":1232,"transactions":9,"vwap":971},"2026-02-09",-0.76,22500,{"date":1234,"open":955,"high":910,"low":1235,"close":917,"change":272,"percent_change":1236,"volume":952,"transactions":9,"vwap":917},"2026-02-06",7.58,4.93,{"date":1238,"open":944,"high":1007,"low":900,"close":1239,"change":1058,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-05",7.51,-3.35,46500,{"date":1243,"open":1013,"high":932,"low":1086,"close":1244,"change":320,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-04",7.77,-1.89,46200,{"date":1248,"open":1200,"high":1200,"low":1249,"close":932,"change":972,"percent_change":1250,"volume":1251,"transactions":9,"vwap":932},"2026-02-03",7.74,-3.53,42500,{"date":1253,"open":982,"high":1107,"low":1093,"close":1200,"change":933,"percent_change":1254,"volume":721,"transactions":9,"vwap":1200},"2026-02-02",1.48,{"date":1256,"open":1257,"high":1258,"low":996,"close":918,"change":263,"percent_change":1259,"volume":1260,"transactions":9,"vwap":918},"2026-01-30",8.08,8.25,-1.46,91800,{"date":1262,"open":1121,"high":1258,"low":1013,"close":1200,"change":649,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1200},"2026-01-29",2.24,100200,{"date":1266,"open":920,"high":1267,"low":1268,"close":1209,"change":576,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1209},"2026-01-28",8.17,7.99,-0.74,78900,{"date":1272,"open":937,"high":918,"low":928,"close":918,"change":613,"percent_change":1273,"volume":1274,"transactions":9,"vwap":918},"2026-01-27",2.41,53700,{"date":1276,"open":971,"high":1102,"low":971,"close":910,"change":521,"percent_change":1277,"volume":1278,"transactions":9,"vwap":910},"2026-01-26",0.64,30600,{"date":1280,"open":920,"high":920,"low":977,"close":1007,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1007},"2026-01-23",-0.2,-2.48,65600,{"date":1285,"open":1134,"high":1210,"low":982,"close":926,"change":712,"percent_change":1286,"volume":1287,"transactions":9,"vwap":926},"2026-01-22",-3.01,67300,{"date":1289,"open":982,"high":1128,"low":937,"close":1128,"change":272,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1128},"2026-01-21",4.67,179700,{"date":1293,"open":1294,"high":982,"low":1295,"close":1296,"change":123,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-20",7.62,7.53,7.93,3.26,74800,{"date":1300,"open":944,"high":1249,"low":259,"close":927,"change":397,"percent_change":1058,"volume":1301,"transactions":9,"vwap":927},"2026-01-16",34800,{"date":1303,"open":963,"high":1002,"low":259,"close":944,"change":197,"percent_change":483,"volume":1304,"transactions":9,"vwap":944},"2026-01-15",24100,{"date":1306,"open":1307,"high":910,"low":955,"close":1017,"change":387,"percent_change":1308,"volume":1220,"transactions":9,"vwap":1017},"2026-01-14",7.79,-1.28,{"date":1310,"open":944,"high":910,"low":1311,"close":1307,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1307},"2026-01-13",7.59,0.09,1.17,60100,{"date":1316,"open":232,"high":938,"low":186,"close":944,"change":504,"percent_change":1317,"volume":1246,"transactions":9,"vwap":944},"2026-01-12",4.05,{"date":1319,"open":1311,"high":955,"low":186,"close":232,"change":207,"percent_change":1320,"volume":1321,"transactions":9,"vwap":232},"2026-01-09",-2.25,48300,{"date":1323,"open":18,"high":1129,"low":215,"close":260,"change":774,"percent_change":1324,"volume":1325,"transactions":9,"vwap":260},"2026-01-08",3.56,101900,{"date":1327,"open":195,"high":204,"low":195,"close":206,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":206},"2026-01-07",0.34,4.88,93400,{"date":1332,"open":982,"high":1121,"low":481,"close":1048,"change":236,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1048},"2026-01-06",-11.99,197800,{"date":1336,"open":943,"high":1211,"low":18,"close":932,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":932},"2026-01-05",1.11,16.3,186000,{"date":1341,"open":719,"high":464,"low":510,"close":234,"change":712,"percent_change":1342,"volume":1343,"transactions":9,"vwap":234},"2026-01-02",-3.54,61300,{"date":1345,"open":456,"high":464,"low":1047,"close":464,"change":556,"percent_change":1346,"volume":1347,"transactions":9,"vwap":464},"2025-12-31",0.57,61900,{"date":1349,"open":336,"high":336,"low":473,"close":456,"change":605,"percent_change":1350,"volume":1351,"transactions":9,"vwap":456},"2025-12-30",-1.96,50400,{"date":1353,"open":281,"high":465,"low":270,"close":283,"change":387,"percent_change":1354,"volume":1355,"transactions":9,"vwap":283},"2025-12-29",-1.38,41100,{"date":1357,"open":883,"high":18,"low":281,"close":252,"change":633,"percent_change":1358,"volume":1359,"transactions":9,"vwap":252},"2025-12-26",0.97,85600,{"date":1361,"open":890,"high":890,"low":719,"close":1022,"change":197,"percent_change":198,"volume":1362,"transactions":9,"vwap":1022},"2025-12-24",65200,{"date":1364,"open":1027,"high":186,"low":283,"close":281,"change":113,"percent_change":605,"volume":1009,"transactions":9,"vwap":281},"2025-12-23",{"date":1366,"open":1022,"high":223,"low":16,"close":1022,"change":108,"percent_change":1367,"volume":1260,"transactions":9,"vwap":1022},"2025-12-22",0.84,{"date":1369,"open":215,"high":18,"low":878,"close":195,"change":339,"percent_change":1370,"volume":1371,"transactions":9,"vwap":195},"2025-12-19",-2.99,461900,{"date":1373,"open":259,"high":214,"low":281,"close":18,"change":576,"percent_change":1374,"volume":1375,"transactions":9,"vwap":18},"2025-12-18",-0.81,93700,{"date":1377,"open":259,"high":944,"low":717,"close":943,"change":207,"percent_change":1378,"volume":1298,"transactions":9,"vwap":943},"2025-12-17",-2.24,{"date":1380,"open":1311,"high":251,"low":724,"close":1235,"change":556,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1235},"2025-12-16",0.53,78400,{"date":1384,"open":1244,"high":917,"low":1108,"close":1385,"change":320,"percent_change":1063,"volume":1386,"transactions":9,"vwap":1385},"2025-12-15",7.54,59700,{"date":1388,"open":910,"high":918,"low":958,"close":1017,"change":692,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1017},"2025-12-12",-2.29,73700,{"date":1392,"open":1210,"high":1210,"low":938,"close":984,"change":311,"percent_change":1393,"volume":1394,"transactions":9,"vwap":984},"2025-12-11",-6.97,54300,{"date":1396,"open":932,"high":1177,"low":932,"close":1397,"change":357,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-10",8.46,5.22,134200,{"date":1401,"open":1122,"high":1130,"low":1402,"close":920,"change":263,"percent_change":1403,"volume":1404,"transactions":9,"vwap":920},"2025-12-09",7.96,-1.47,56600,{"date":1406,"open":996,"high":995,"low":928,"close":1130,"change":649,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1130},"2025-12-08",2.26,126000,{"date":1410,"open":910,"high":1209,"low":956,"close":1093,"change":367,"percent_change":103,"volume":1411,"transactions":9,"vwap":1093},"2025-12-05",77000,{"date":1413,"open":955,"high":910,"low":242,"close":910,"change":774,"percent_change":1414,"volume":1415,"transactions":9,"vwap":910},"2025-12-04",3.4,45900,{"date":1417,"open":242,"high":958,"low":724,"close":955,"change":108,"percent_change":1418,"volume":1419,"transactions":9,"vwap":955},"2025-12-03",0.79,67500,{"date":1421,"open":1311,"high":956,"low":214,"close":1235,"change":244,"percent_change":1422,"volume":1220,"transactions":9,"vwap":1235},"2025-12-02",-1.17,{"date":1424,"open":938,"high":1127,"low":1311,"close":958,"change":513,"percent_change":577,"volume":1425,"transactions":9,"vwap":958},"2025-12-01",53200,{"date":1427,"open":937,"high":937,"low":1092,"close":1012,"change":387,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1012},"2025-11-28",-1.27,26700,{"date":1431,"open":958,"high":1211,"low":958,"close":1007,"change":483,"percent_change":1432,"volume":1314,"transactions":9,"vwap":1007},"2025-11-26",1.68,{"date":1434,"open":1012,"high":990,"low":957,"close":977,"change":320,"percent_change":1435,"volume":1436,"transactions":9,"vwap":977},"2025-11-25",-1.91,42300,{"date":1438,"open":1295,"high":1402,"low":1439,"close":984,"change":143,"percent_change":1440,"volume":1441,"transactions":9,"vwap":984},"2025-11-24",7.46,4.24,62100,{"date":1443,"open":224,"high":1092,"low":223,"close":259,"change":108,"percent_change":1444,"volume":952,"transactions":9,"vwap":259},"2025-11-21",0.8,{"date":1446,"open":1295,"high":1002,"low":233,"close":216,"change":513,"percent_change":731,"volume":1447,"transactions":9,"vwap":216},"2025-11-20",39800,{"date":1449,"open":251,"high":958,"low":262,"close":260,"change":387,"percent_change":1450,"volume":1451,"transactions":9,"vwap":260},"2025-11-19",-1.3,41600,{"date":1453,"open":1211,"high":1211,"low":260,"close":958,"change":595,"percent_change":1454,"volume":1455,"transactions":9,"vwap":958},"2025-11-18",-4.36,58300,{"date":1457,"open":1211,"high":1135,"low":910,"close":925,"change":413,"percent_change":148,"volume":1458,"transactions":9,"vwap":925},"2025-11-17",102700,{"date":1460,"open":990,"high":1134,"low":971,"close":1268,"change":244,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1268},"2025-11-14",-1.11,64100,{"date":1464,"open":1465,"high":1466,"low":996,"close":1257,"change":1058,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1257},"2025-11-13",8.14,8.32,-3.12,52900,{"date":1470,"open":982,"high":1210,"low":1012,"close":1471,"change":945,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-12",8.34,4.12,69900,{"date":1475,"open":928,"high":918,"low":1012,"close":1102,"change":1312,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1102},"2025-11-11",1.14,49400,{"date":1479,"open":957,"high":926,"low":900,"close":932,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":932},"2025-11-10",0.71,9.85,80500,{"date":1484,"open":465,"high":215,"low":270,"close":261,"change":457,"percent_change":929,"volume":952,"transactions":9,"vwap":261},"2025-11-07",{"date":1486,"open":223,"high":262,"low":1027,"close":717,"change":1487,"percent_change":781,"volume":1488,"transactions":9,"vwap":717},"2025-11-06",-0.05,42100,{"date":1490,"open":215,"high":943,"low":261,"close":223,"change":198,"percent_change":1491,"volume":1492,"transactions":9,"vwap":223},"2025-11-05",1.93,48900,{"date":1494,"open":718,"high":718,"low":1027,"close":1027,"change":376,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1027},"2025-11-04",-1.49,64200,{"date":1498,"open":1307,"high":1307,"low":252,"close":724,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":724},"2025-11-03",-0.39,-5.03,42700,{"date":1503,"open":251,"high":1307,"low":259,"close":1012,"change":812,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1012},"2025-10-31",1.31,36200,{"date":1507,"open":251,"high":956,"low":900,"close":963,"change":21,"percent_change":1508,"volume":1241,"transactions":9,"vwap":963},"2025-10-30",1.46,{"date":1510,"open":919,"high":1402,"low":1108,"close":1385,"change":1281,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1385},"2025-10-29",-2.58,53100,{"date":1514,"open":996,"high":1102,"low":1129,"close":1249,"change":885,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1249},"2025-10-28",-3.49,41000,{"date":1518,"open":1519,"high":1114,"low":996,"close":925,"change":320,"percent_change":1520,"volume":1473,"transactions":9,"vwap":925},"2025-10-27",8.26,-1.84,{"date":1522,"open":1189,"high":1189,"low":1523,"close":1267,"change":576,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1267},"2025-10-24",8.11,-0.73,44000,{"date":1527,"open":1102,"high":1528,"low":1402,"close":1134,"change":1328,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1134},"2025-10-23",8.31,4.31,141200,{"date":1532,"open":1184,"high":1114,"low":1012,"close":937,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":937},"2025-10-22",-0.43,-5.17,109200,{"date":1537,"open":1128,"high":1538,"low":1166,"close":1466,"change":397,"percent_change":807,"volume":1539,"transactions":9,"vwap":1466},"2025-10-21",8.45,39200,{"date":1541,"open":1189,"high":1542,"low":1200,"close":1471,"change":556,"percent_change":282,"volume":1543,"transactions":9,"vwap":1471},"2025-10-20",8.43,31500,{"date":1545,"open":1546,"high":1547,"low":1130,"close":1128,"change":1548,"percent_change":1500,"volume":1549,"transactions":9,"vwap":1128},"2025-10-17",8.57,8.88,-0.44,70900,{"date":1551,"open":1552,"high":26,"low":1553,"close":1554,"change":457,"percent_change":1403,"volume":1555,"transactions":9,"vwap":1554},"2025-10-16",9,8.7,8.74,128700,{"date":1557,"open":1128,"high":1558,"low":1128,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-15",8.99,8.87,0.86,10.74,177100,{"date":1564,"open":1565,"high":1195,"low":1093,"close":1102,"change":901,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1102},"2025-10-14",8.29,-4.53,67700,{"date":1569,"open":918,"high":1201,"low":918,"close":1195,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1195},"2025-10-13",0.43,5.4,91300,{"date":1574,"open":1012,"high":1177,"low":1012,"close":1402,"change":253,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1402},"2025-10-10",11.33,331100,{"date":1578,"open":280,"high":262,"low":454,"close":454,"change":320,"percent_change":1579,"volume":1580,"transactions":9,"vwap":454},"2025-10-09",-2.05,88000,{"date":1582,"open":455,"high":233,"low":1027,"close":215,"change":413,"percent_change":1583,"volume":1584,"transactions":9,"vwap":215},"2025-10-08",0.41,43800,{"date":1586,"open":724,"high":724,"low":1027,"close":465,"change":235,"percent_change":236,"volume":1587,"transactions":9,"vwap":465},"2025-10-07",47900,{"date":1589,"open":724,"high":223,"low":280,"close":717,"change":235,"percent_change":1590,"volume":791,"transactions":9,"vwap":717},"2025-10-06",-0.94,{"date":1592,"open":1086,"high":977,"low":18,"close":943,"change":376,"percent_change":1259,"volume":787,"transactions":9,"vwap":943},"2025-10-03",{"date":1594,"open":259,"high":251,"low":1108,"close":204,"change":576,"percent_change":1098,"volume":1394,"transactions":9,"vwap":204},"2025-10-02",{"date":1596,"open":724,"high":928,"low":455,"close":1235,"change":933,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1235},"2025-10-01",1.61,74400,{"date":1600,"open":1439,"high":242,"low":280,"close":1439,"change":310,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1439},"2025-09-30",-0.53,72800,{"date":1604,"open":215,"high":1385,"low":883,"close":242,"change":1328,"percent_change":1605,"volume":1606,"transactions":9,"vwap":242},"2025-09-29",4.75,48500,{"date":1608,"open":223,"high":1439,"low":454,"close":283,"change":457,"percent_change":978,"volume":1609,"transactions":9,"vwap":283},"2025-09-26",55600,{"date":1611,"open":206,"high":884,"low":195,"close":455,"change":513,"percent_change":720,"volume":1612,"transactions":9,"vwap":455},"2025-09-25",45800,{"date":1614,"open":891,"high":1108,"low":891,"close":884,"change":633,"percent_change":745,"volume":1615,"transactions":9,"vwap":884},"2025-09-24",30100,{"date":1617,"open":224,"high":259,"low":891,"close":215,"change":207,"percent_change":606,"volume":1618,"transactions":9,"vwap":215},"2025-09-23",45300,{"date":1620,"open":252,"high":259,"low":261,"close":718,"change":680,"percent_change":1621,"volume":1622,"transactions":9,"vwap":718},"2025-09-22",3.03,64300,{"date":1624,"open":1129,"high":1129,"low":16,"close":1027,"change":1548,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1027},"2025-09-19",-5.72,603100,{"date":1628,"open":1086,"high":1249,"low":216,"close":1017,"change":292,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1017},"2025-09-18",1.99,61200,{"date":1632,"open":1311,"high":984,"low":1239,"close":1385,"change":1487,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1385},"2025-09-17",-0.66,59100,{"date":1636,"open":917,"high":990,"low":259,"close":1311,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1311},"2025-09-16",-0.31,-3.92,55000,{"date":1641,"open":971,"high":1102,"low":958,"close":910,"change":633,"percent_change":1642,"volume":1643,"transactions":9,"vwap":910},"2025-09-15",0.89,56300,{"date":1645,"open":1191,"high":1107,"low":938,"close":1127,"change":972,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1127},"2025-09-12",-3.57,75000,{"date":1649,"open":1134,"high":1650,"low":926,"close":1122,"change":1487,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1122},"2025-09-11",8.56,-0.61,167200,{"date":1654,"open":957,"high":995,"low":957,"close":1267,"change":817,"percent_change":358,"volume":1655,"transactions":9,"vwap":1267},"2025-09-10",129700,{"date":1657,"open":1219,"high":920,"low":957,"close":958,"change":339,"percent_change":1658,"volume":1659,"transactions":9,"vwap":958},"2025-09-09",-2.79,81500,{"date":1661,"open":1092,"high":1402,"low":259,"close":937,"change":997,"percent_change":1662,"volume":1663,"transactions":9,"vwap":937},"2025-09-08",2.6,111100,{"date":1665,"open":1092,"high":1219,"low":1092,"close":1017,"change":21,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1017},"2025-09-05",1.45,55700,{"date":1669,"open":1670,"high":1670,"low":1439,"close":1235,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1235},"2025-09-04",8.06,-0.5,-6.19,70200,{"date":1675,"open":957,"high":1122,"low":456,"close":1257,"change":272,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1257},"2025-09-03",4.8,190100,{"date":1679,"open":1012,"high":983,"low":260,"close":1129,"change":422,"percent_change":1499,"volume":1680,"transactions":9,"vwap":1129},"2025-09-02",82200,{"date":1682,"open":1210,"high":1172,"low":1129,"close":1249,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1249},"2025-08-29",-0.54,-6.52,76300,{"date":1687,"open":1519,"high":1128,"low":926,"close":1107,"change":467,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1107},"2025-08-28",2.1,60300,{"date":1691,"open":983,"high":1172,"low":983,"close":1523,"change":153,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1523},"2025-08-27",4.51,106200,{"date":1695,"open":1466,"high":1114,"low":251,"close":956,"change":1548,"percent_change":1696,"volume":1697,"transactions":9,"vwap":956},"2025-08-26",-5.37,152400,{"date":1699,"open":1157,"high":1114,"low":1007,"close":995,"change":225,"percent_change":432,"volume":1700,"transactions":9,"vwap":995},"2025-08-25",170300,{"date":1702,"open":1249,"high":995,"low":1086,"close":1703,"change":1704,"percent_change":1471,"volume":1705,"transactions":9,"vwap":1703},"2025-08-22",8.18,0.63,104900,{"date":1707,"open":1012,"high":1012,"low":718,"close":259,"change":692,"percent_change":1708,"volume":1709,"transactions":9,"vwap":259},"2025-08-21",-2.33,41900,{"date":1711,"open":186,"high":1012,"low":18,"close":919,"change":997,"percent_change":1712,"volume":1713,"transactions":9,"vwap":919},"2025-08-20",2.66,99600,{"date":1715,"open":1013,"high":1007,"low":724,"close":1295,"change":950,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1295},"2025-08-19",-4.08,68200,{"date":1719,"open":925,"high":1165,"low":928,"close":1007,"change":972,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1007},"2025-08-18",-3.56,63400,{"date":1723,"open":1565,"high":1565,"low":982,"close":1465,"change":513,"percent_change":912,"volume":1724,"transactions":9,"vwap":1465},"2025-08-15",61100,{"date":1726,"open":995,"high":1128,"low":1670,"close":1165,"change":197,"percent_change":933,"volume":1727,"transactions":9,"vwap":1165},"2025-08-14",55900,{"date":1729,"open":1385,"high":1134,"low":943,"close":1200,"change":557,"percent_change":1190,"volume":1730,"transactions":9,"vwap":1200},"2025-08-13",105500,{"date":1732,"open":412,"high":1092,"low":480,"close":214,"change":54,"percent_change":326,"volume":1733,"transactions":9,"vwap":214},"2025-08-12",123300,{"date":1735,"open":261,"high":261,"low":877,"close":911,"change":263,"percent_change":1736,"volume":1737,"transactions":9,"vwap":911},"2025-08-11",-1.67,75200,{"date":1739,"open":261,"high":884,"low":243,"close":1022,"change":113,"percent_change":605,"volume":1740,"transactions":9,"vwap":1022},"2025-08-08",85300,{"date":1742,"open":336,"high":718,"low":456,"close":280,"change":649,"percent_change":1202,"volume":1743,"transactions":9,"vwap":280},"2025-08-07",103900,{"date":1745,"open":355,"high":464,"low":289,"close":456,"change":812,"percent_change":1666,"volume":940,"transactions":9,"vwap":456},"2025-08-06",{"date":1747,"open":17,"high":17,"low":234,"close":878,"change":387,"percent_change":1071,"volume":1748,"transactions":9,"vwap":878},"2025-08-05",58400,{"date":1750,"open":735,"high":16,"low":420,"close":456,"change":272,"percent_change":822,"volume":809,"transactions":9,"vwap":456},"2025-08-04",{"date":1752,"open":473,"high":243,"low":384,"close":421,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":421},"2025-08-01",-0.4,-5.67,103500,{"date":1757,"open":270,"high":1027,"low":326,"close":719,"change":339,"percent_change":1758,"volume":1759,"transactions":9,"vwap":719},"2025-07-31",-3.03,96200,{"date":1761,"open":884,"high":216,"low":271,"close":465,"change":422,"percent_change":1762,"volume":1602,"transactions":9,"vwap":465},"2025-07-30",-0.41,{"date":1764,"open":937,"high":937,"low":252,"close":215,"change":1765,"percent_change":1766,"volume":1009,"transactions":9,"vwap":215},"2025-07-29",-0.51,-6.53,{"date":1768,"open":977,"high":1013,"low":259,"close":1002,"change":467,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1002},"2025-07-28",2.23,83800,{"date":1772,"open":233,"high":955,"low":465,"close":955,"change":774,"percent_change":1773,"volume":1774,"transactions":9,"vwap":955},"2025-07-25",3.52,56200,{"date":1776,"open":242,"high":242,"low":261,"close":186,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":186},"2025-07-24",-0.19,-2.51,72100,{"date":1781,"open":283,"high":1294,"low":283,"close":260,"change":1328,"percent_change":1782,"volume":1783,"transactions":9,"vwap":260},"2025-07-23",4.7,122000,{"date":1785,"open":16,"high":891,"low":271,"close":890,"change":483,"percent_change":1786,"volume":1787,"transactions":9,"vwap":890},"2025-07-22",1.83,43100,{"date":1789,"open":890,"high":18,"low":17,"close":271,"change":376,"percent_change":1136,"volume":1790,"transactions":9,"vwap":271},"2025-07-21",59400,{"date":1792,"open":1239,"high":1239,"low":261,"close":261,"change":692,"percent_change":1793,"volume":1794,"transactions":9,"vwap":261},"2025-07-18",-2.44,53000,{"date":1796,"open":224,"high":957,"low":280,"close":223,"change":397,"percent_change":892,"volume":1797,"transactions":9,"vwap":223},"2025-07-17",118000,{"date":1799,"open":283,"high":1439,"low":911,"close":943,"change":123,"percent_change":1800,"volume":1441,"transactions":9,"vwap":943},"2025-07-16",3.49,{"date":1802,"open":1092,"high":919,"low":270,"close":283,"change":423,"percent_change":1803,"volume":1804,"transactions":9,"vwap":283},"2025-07-15",-5.91,133700,{"date":1806,"open":1439,"high":251,"low":884,"close":251,"change":933,"percent_change":1807,"volume":1774,"transactions":9,"vwap":251},"2025-07-14",1.6,{"date":1809,"open":1129,"high":938,"low":1439,"close":216,"change":950,"percent_change":1810,"volume":694,"transactions":9,"vwap":216},"2025-07-11",-4.1,{"date":1812,"open":990,"high":920,"low":956,"close":1002,"change":1777,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1002},"2025-07-10",-2.38,64400,{"date":1816,"open":1465,"high":1166,"low":1219,"close":982,"change":263,"percent_change":1817,"volume":1818,"transactions":9,"vwap":982},"2025-07-09",-1.48,88300,{"date":1820,"open":1294,"high":1166,"low":216,"close":1122,"change":817,"percent_change":679,"volume":1821,"transactions":9,"vwap":1122},"2025-07-08",158000,{"date":1823,"open":1824,"high":1703,"low":1311,"close":1294,"change":1765,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1294},"2025-07-07",8.13,-6.27,109700,{"date":1828,"open":983,"high":1191,"low":956,"close":1824,"change":945,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1824},"2025-07-03",4.23,66000,{"date":1832,"open":1239,"high":983,"low":18,"close":938,"change":1328,"percent_change":1833,"volume":1834,"transactions":9,"vwap":938},"2025-07-02",4.56,134700,{"date":1836,"open":215,"high":1311,"low":473,"close":1439,"change":21,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1439},"2025-07-01",1.5,232600,{"date":1840,"open":900,"high":938,"low":465,"close":18,"change":235,"percent_change":1590,"volume":1841,"transactions":9,"vwap":18},"2025-06-30",173200,{"date":1843,"open":186,"high":1086,"low":280,"close":224,"change":556,"percent_change":1844,"volume":1845,"transactions":9,"vwap":224},"2025-06-27",0.54,1052300,{"date":1847,"open":262,"high":1295,"low":1848,"close":186,"change":422,"percent_change":1753,"volume":1849,"transactions":9,"vwap":186},"2025-06-26",7.14,209900,{"date":1851,"open":963,"high":982,"low":252,"close":943,"change":1281,"percent_change":1852,"volume":1853,"transactions":9,"vwap":943},"2025-06-25",-2.63,254900,{"date":1855,"open":938,"high":1219,"low":214,"close":251,"change":991,"percent_change":1856,"volume":1857,"transactions":9,"vwap":251},"2025-06-24",-2.06,176700,{"date":1859,"open":918,"high":995,"low":963,"close":1244,"change":398,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1244},"2025-06-23",-3.72,145100,{"date":1863,"open":1397,"high":1146,"low":1102,"close":1121,"change":1058,"percent_change":1467,"volume":1864,"transactions":9,"vwap":1121},"2025-06-20",148300,{"date":1866,"open":1122,"high":1867,"low":1268,"close":1115,"change":432,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1115},"2025-06-18",8.55,2.97,134400,{"date":1871,"open":1257,"high":1201,"low":1121,"close":918,"change":108,"percent_change":522,"volume":1872,"transactions":9,"vwap":918},"2025-06-17",86100,{"date":1874,"open":1121,"high":1565,"low":956,"close":1209,"change":556,"percent_change":817,"volume":1875,"transactions":9,"vwap":1209},"2025-06-16",165900,{"date":1877,"open":1268,"high":1195,"low":917,"close":1268,"change":513,"percent_change":1878,"volume":1861,"transactions":9,"vwap":1268},"2025-06-13",-0.99,{"date":1880,"open":1881,"high":1650,"low":926,"close":1121,"change":668,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1121},"2025-06-12",8.41,-4.38,186700,{"date":1885,"open":1552,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-06-11",9.19,8.44,-0.56,-6.22,193900,{"date":1892,"open":1120,"high":1893,"low":1177,"close":1552,"change":817,"percent_change":659,"volume":1894,"transactions":9,"vwap":1552},"2025-06-10",9.05,247500,{"date":1896,"open":1867,"high":1897,"low":1887,"close":1177,"change":1312,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1177},"2025-06-09",8.81,1.07,198100,{"date":1901,"open":920,"high":1177,"low":1102,"close":1881,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1881},"2025-06-06",0.44,5.52,158300,{"date":1906,"open":1190,"high":1907,"low":932,"close":996,"change":1651,"percent_change":1908,"volume":1909,"transactions":9,"vwap":996},"2025-06-05",8.77,-7.11,273500,{"date":1911,"open":995,"high":1912,"low":1824,"close":1913,"change":565,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-06-04",8.61,8.58,4.38,194600,{"date":1917,"open":984,"high":1913,"low":938,"close":1165,"change":1844,"percent_change":466,"volume":1918,"transactions":9,"vwap":1165},"2025-06-03",362600,{"date":1920,"open":1921,"high":1922,"low":1235,"close":927,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":927},"2025-06-02",9.12,9.28,-1.39,-15.33,609700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1499,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-30",9.7,9.78,9.02,9.07,-4.12,231000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":225,"percent_change":896,"volume":1940,"transactions":9,"vwap":1939},"2025-05-29",9.45,9.93,9.36,9.46,231900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1269,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-05-28",10.28,10.45,9.26,9.44,-7.27,470200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1837,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-05-27",10.2,11.61,9.8,10.18,17.28,1976700,{"date":1958,"open":1945,"high":1959,"low":1102,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-05-23",10.99,8.68,-2.53,-22.57,2106400,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1367,"percent_change":989,"volume":1970,"transactions":9,"vwap":1969},"2025-05-22",10.41,11.31,10.21,11.21,183200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":577,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-05-21",11.5,10.23,10.37,-9.04,107200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1639,"transactions":9,"vwap":1983},"2025-05-20",11.11,11.48,10.9,11.4,0.29,2.61,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1980,"change":807,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1980},"2025-05-19",11.04,11.24,11,-2.11,50200,{"date":1994,"open":1959,"high":1995,"low":1959,"close":1996,"change":1583,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-05-16",11.67,11.35,3.75,140700,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-05-15",10.39,10.95,10.94,0.55,5.29,49000,{"date":2008,"open":1973,"high":2009,"low":2010,"close":2001,"change":1461,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2001},"2025-05-14",11.56,10.33,-9.65,92400,{"date":2014,"open":2015,"high":177,"low":2015,"close":1973,"change":2016,"percent_change":543,"volume":2017,"transactions":9,"vwap":1973},"2025-05-13",10.97,0.67,165100,{"date":2019,"open":2020,"high":1990,"low":2020,"close":2021,"change":547,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-05-12",9.47,10.83,13.64,131700,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":521,"percent_change":1381,"volume":2029,"transactions":9,"vwap":2028},"2025-05-09",8.84,9.99,9.53,151600,{"date":2031,"open":1554,"high":2032,"low":1120,"close":2033,"change":1704,"percent_change":270,"volume":2034,"transactions":9,"vwap":2033},"2025-05-08",9.5,9.48,130000,{"date":2036,"open":2037,"high":2038,"low":1164,"close":2039,"change":198,"percent_change":1597,"volume":2040,"transactions":9,"vwap":2039},"2025-05-07",8.9,9.09,8.85,88700,{"date":2042,"open":1897,"high":1547,"low":1881,"close":2043,"change":387,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-05-06",8.71,-1.14,152700,{"date":2047,"open":1886,"high":2048,"low":1164,"close":1897,"change":423,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1897},"2025-05-05",9.23,-4.86,110100,{"date":2052,"open":2053,"high":2054,"low":2048,"close":1945,"change":513,"percent_change":1152,"volume":2055,"transactions":9,"vwap":1945},"2025-05-02",9.33,9.64,132300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1032,"percent_change":830,"volume":2062,"transactions":9,"vwap":2061},"2025-05-01",9.84,9.98,9.29,9.34,110800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":613,"percent_change":1629,"volume":2069,"transactions":9,"vwap":2068},"2025-04-30",9.58,9.94,9.38,9.76,84200,{"date":2071,"open":2067,"high":2068,"low":2072,"close":2073,"change":123,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-04-29",9.27,9.57,2.68,56500,{"date":2077,"open":1558,"high":2078,"low":2037,"close":2079,"change":123,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-04-28",9.6,9.32,2.76,83000,{"date":2083,"open":2084,"high":2048,"low":2085,"close":1931,"change":1487,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1931},"2025-04-25",9.03,8.86,-0.55,43900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1921,"change":235,"percent_change":1231,"volume":2093,"transactions":9,"vwap":1921},"2025-04-24",9.17,9.51,8.96,109300,{"date":2095,"open":2096,"high":2033,"low":2096,"close":1886,"change":2004,"percent_change":364,"volume":1730,"transactions":9,"vwap":1886},"2025-04-23",8.93,{"date":181,"open":1887,"high":2098,"low":1519,"close":2099,"change":997,"percent_change":1212,"volume":2100,"transactions":9,"vwap":2099},8.89,8.64,149000]