[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RYOJ":3,"homepage-market-summary":29,"stock-historical-RYOJ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RYOJ","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},"rYojbaba Co., Ltd. Common Shares","Nasdaq",null,"Common Stock","rYojbaba Co Ltd is engaged in improving and restoring physical and mental health diminished by work-related stress through consulting and health services. The company provides consulting services to labor unions and companies wishing to build constructive relationships with labor unions and health services to osteopathic clinics and osteopathic beauty salons to alleviate physical ailments created by work-related stress.","1",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.91,2.86,2.69,2.79,0.12,4.3,4948.339605,149,2.757,11.43,1.56,599042.7520021275,13.7,290,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":19,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},536739,155654230.752534,0.34,"2025-08-14",[181,182,191,200,209,219,228,238,248,257,266,276,285,294,304,313,322,332,341,352,362,370,380,389,399,409,419,428,438,449,460,468,478,489,499,509,519,528,538,547,556,564,572,581,591,601,609,617,628,637,645,654,663,671,680,689,697,704,711,718,727,734,740,745,752,760,766,772,779,786,794,802,810,816,825,832,839,846,853,859,865,871,877,883,890,896,900,906,912,920,924,931,937,943,950,954,959,963,970,975,981,989,996,1003,1009,1014,1020,1027,1035,1041,1047,1054,1062,1068,1072,1077,1085,1089,1093,1099,1106,1110,1117,1121,1126,1130,1136,1141,1146,1151,1155,1160,1163,1167,1171,1174,1179,1184,1187,1190,1193,1198,1202,1206,1210,1215,1219,1224,1229,1232,1235,1240,1246,1250,1255,1258,1260,1263,1268,1271,1273,1277,1281,1286,1292,1294,1297,1301,1307,1313,1318,1320,1327,1330,1335,1337,1342,1348,1352,1354,1359,1365,1370,1376,1380,1384,1387,1394,1398,1402,1406,1412,1416,1419,1423,1428,1436,1439,1444,1449,1454,1458,1463,1469,1476,1485,1488,1493,1495,1499,1504,1509,1515,1518,1522,1529,1534,1537,1541,1546,1551,1557,1564,1570,1574,1578,1585,1590,1594,1601,1606,1614,1619,1627,1635,1639,1643,1651,1658,1666,1671,1679,1688,1694,1698,1703,1710,1715,1719,1722,1728,1732,1737,1742,1748,1753,1758,1764,1767,1772,1776,1780,1784,1788,1792,1795,1799,1803,1807,1811,1813,1817,1821,1825,1829,1836,1842,1848,1852,1856,1860,1866,1869,1874,1881,1884,1888,1893,1898,1901],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",2.7,2.845,0.04,1.45,5357.528,115,2.7457,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":66,"percent_change":101,"volume":197,"transactions":198,"vwap":199},"2026-10-06",2.8243,3,2.74,2.75,19004.396256,398,2.8085,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":66,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",2.87,2.93,2.8,-1.75,14089.457719,197,2.8543,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",3.03,3.0978,2.85,-0.181,-5.97,9309.919393,167,2.9985,{"date":220,"open":221,"high":221,"low":194,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",3.13,3.031,0.011,0.36,2342.528,146,3.0533,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":173,"volume":235,"transactions":236,"vwap":237},"2026-09-30",3.21,3.29,3.01,3.02,0.03,4139.938251,205,3.1251,{"date":239,"open":240,"high":241,"low":196,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",3.645,3.7669,2.99,-0.71,-19.19,16191.528,326,3.2576,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":171,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",3.83,3.4,3.7,-0.8,14612.250223,410,3.5745,{"date":258,"open":252,"high":259,"low":252,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",3.8299,3.73,-0.12,-3.12,1507.528,153,3.7453,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",3.64,3.85,3.52,0.14,3.77,2298.528,358,3.647,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":186,"percent_change":282,"volume":283,"transactions":217,"vwap":284},"2026-09-23",3.67,3.905,3.61,3.71,1.09,17270.573327,3.7375,{"date":286,"open":287,"high":288,"low":278,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",3.89,4.0894,-0.32,-8.02,21239.559132,262,3.7852,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",4,3.7196,3.99,0.35,9.62,4457.438256,107,3.8159,{"date":305,"open":306,"high":307,"low":280,"close":268,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",3.66,3.92,-0.085,-2.28,14876.528,198,3.6739,{"date":314,"open":272,"high":287,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",3.6083,3.725,0.115,3.19,4279.208,580,3.7256,{"date":323,"open":324,"high":325,"low":326,"close":280,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",3.9164,4.005,3.54,-0.29,-7.44,15693.091976,307,3.7107,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":37,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",4.28,4.4,3.9,-10.76,15539.528,364,4.1271,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.6088,4.6702,4.35,4.37,-0.28,-6.02,5432.353071,210,4.4976,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":66,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",5.0165,5.06,4.54,4.65,-1.06,45446.1834,642,4.7491,{"date":363,"open":364,"high":365,"low":364,"close":364,"change":51,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",4.7,4.9,2.17,32354.923647,452,4.8203,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",4.95,5.13,4.6,-0.17,-3.56,29397.7114,982,4.9041,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":111,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",5.1,5.1999,4.77,-7.56,23870.525427,1940,5.0448,{"date":390,"open":391,"high":392,"low":364,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",4.775,5.5,5.16,0.3,6.17,19645.914179,468,5.044,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",5.48,4.85,4.86,-0.52,-9.67,32426.729955,776,5.0159,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":261,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",5.6,5.7671,5.23,5.38,-2.18,28230.593037,1114,5.4835,{"date":420,"open":421,"high":422,"low":423,"close":392,"change":347,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",5.53,5.7,5.311,-4.84,7013.124484,412,5.5645,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":299,"volume":435,"transactions":436,"vwap":437},"2026-08-31",5.69,6.185,5.2325,5.78,0.02,25700.528,832,5.7826,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",6,6.11,5.72,5.76,-0.38,-6.19,12413.569614,536,5.908,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",5.77,6.18,5.61,6.14,0.28,4.78,14353.701413,636,5.854,{"date":461,"open":411,"high":440,"low":462,"close":463,"change":464,"percent_change":242,"volume":465,"transactions":466,"vwap":467},"2026-08-26",5.3288,5.86,0.17,76928.621104,4710,5.7354,{"date":469,"open":470,"high":471,"low":472,"close":430,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",4.88,5.79,4.665,0.98,20.81,123116.150237,2446,5.3961,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",4.72,4.99,4.58,4.71,-0.22,-4.46,461180.694274,9846,5.532,{"date":490,"open":346,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",5.19,4.2701,4.93,0.22,4.67,58196.7114,1529,4.8637,{"date":500,"open":501,"high":502,"low":503,"close":483,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",4.12,4.795,4.01,0.09,1.95,357917.528153,5414,5.0535,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",4.83,4.9999,4.62,-0.23,-4.74,216369.052517,3948,5.2998,{"date":520,"open":356,"high":521,"low":522,"close":402,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",5,4.5,0.29,6.36,10635.703717,530,4.7233,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",4.8899,4.55,4.56,-0.09,-1.94,9997.816455,426,4.6428,{"date":539,"open":540,"high":541,"low":542,"close":357,"change":543,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",4.825,4.8998,4.48,0,21616.548262,389,4.7034,{"date":548,"open":549,"high":550,"low":357,"close":357,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",5.04,5.15,-0.2,-4.12,8024.528,231,4.8836,{"date":557,"open":558,"high":550,"low":559,"close":402,"change":347,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",5.01,4.802,-5.46,25996.492426,674,4.9769,{"date":565,"open":481,"high":566,"low":567,"close":373,"change":271,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",5.2561,4.97,2.81,12145.592312,244,5.1115,{"date":573,"open":574,"high":575,"low":482,"close":481,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",4.79,5.8,0.05,1.01,133201.080938,1550,5.3167,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":504,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",4.84,5.29,4.725,4.94,1.86,192636.491634,3337,5.4594,{"date":592,"open":593,"high":594,"low":595,"close":402,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",5.03,5.3974,4.61,-0.18,-3.58,194544.101679,985,4.9194,{"date":602,"open":603,"high":604,"low":521,"close":593,"change":289,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",5.35,5.49,-5.98,22662.694943,422,5.147,{"date":610,"open":611,"high":611,"low":550,"close":603,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",5.65,-0.21,-3.78,38866.313167,583,5.3858,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",5.81,6.35,5.3101,5.56,-0.06,-1.07,95640.770661,1102,5.8103,{"date":629,"open":335,"high":575,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",4.08,5.62,0.92,19.57,122896.689656,1587,5.4098,{"date":638,"open":334,"high":470,"low":639,"close":364,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",3.93,0.15,3.3,35953.376279,817,4.3194,{"date":646,"open":531,"high":647,"low":648,"close":531,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",4.81,4.22,-0.44,-8.82,22571.061743,556,4.511,{"date":655,"open":296,"high":656,"low":657,"close":481,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",5.3,3.8828,1.19,31.32,341041.676007,3939,4.8911,{"date":664,"open":307,"high":665,"low":666,"close":667,"change":66,"percent_change":65,"volume":668,"transactions":669,"vwap":670},"2026-07-27",4.18,3.79,3.8,9844.753439,505,3.9124,{"date":672,"open":630,"high":673,"low":674,"close":269,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",4.16,3.78,-0.24,-5.87,11382.741592,299,3.9615,{"date":681,"open":682,"high":682,"low":307,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",4.49,4.09,-0.35,-7.88,13798.923261,414,4.1279,{"date":690,"open":667,"high":522,"low":252,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",4.44,0.66,17.46,15318.192068,514,4.1876,{"date":698,"open":298,"high":298,"low":699,"close":674,"change":596,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",3.53,-4.55,10320.668344,479,3.8888,{"date":705,"open":706,"high":296,"low":252,"close":706,"change":675,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",3.96,-5.71,10582.052501,301,3.8767,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":596,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",4.29,3.962,4.2,-4.11,8600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-16",4.06,4.395,3.74,4.38,-0.02,-0.45,63200,{"date":728,"open":729,"high":730,"low":683,"close":335,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":335},"2026-07-15",4.33,4.52,0.06,1.38,45400,{"date":735,"open":522,"high":522,"low":503,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",4.34,-0.15,-3.34,43100,{"date":741,"open":296,"high":357,"low":742,"close":682,"change":523,"percent_change":743,"volume":744,"transactions":9,"vwap":682},"2026-07-13",3.825,6.9,110900,{"date":746,"open":747,"high":715,"low":748,"close":715,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":715},"2026-07-10",3.95,3.46,0.32,8.25,189800,{"date":753,"open":754,"high":336,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",2.92,2.72,3.88,0.93,31.53,692400,{"date":761,"open":213,"high":242,"low":762,"close":763,"change":186,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",2.782,2.95,1.37,147300,{"date":767,"open":568,"high":768,"low":769,"close":15,"change":171,"percent_change":770,"volume":771,"transactions":9,"vwap":15},"2026-07-07",3.05,2.65,-1.02,64400,{"date":773,"open":774,"high":768,"low":775,"close":776,"change":523,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",2.64,2.56,2.94,10.94,37600,{"date":780,"open":763,"high":781,"low":782,"close":769,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":769},"2026-07-02",3.07,2.55,-0.415,-13.54,62600,{"date":787,"open":788,"high":789,"low":775,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",2.58,3.35,3.065,0.495,19.26,578900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":234,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",2.47,2.62,2.36,2.57,1.18,109000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":737,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",2.48,2.587,2.25,2.54,-5.58,263200,{"date":811,"open":812,"high":296,"low":812,"close":17,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":17},"2026-06-26",2.05,0.605,29.02,9989300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-25",2.23,2.28,2.01,2.085,-0.175,-7.74,173200,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",2.39,2.26,-0.11,-4.64,44400,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":533,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",2.43,2.576,2.37,-3.66,153200,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":186,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",2.604,2.45,2.46,1.65,11700,{"date":847,"open":848,"high":755,"low":849,"close":850,"change":186,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-18",2.44,2.33,2.42,1.68,60700,{"date":854,"open":819,"high":796,"low":855,"close":856,"change":186,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-17",2.22,2.38,1.71,49900,{"date":860,"open":818,"high":842,"low":861,"close":862,"change":434,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",2.2,2.34,0.86,58600,{"date":866,"open":867,"high":775,"low":868,"close":868,"change":261,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-15",2.41,2.32,-4.92,51800,{"date":872,"open":873,"high":874,"low":867,"close":848,"change":612,"percent_change":875,"volume":876,"transactions":9,"vwap":848},"2026-06-12",2.745,2.76,-7.92,27600,{"date":878,"open":568,"high":879,"low":769,"close":769,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":769},"2026-06-11",2.835,-0.26,-8.93,30500,{"date":884,"open":885,"high":886,"low":887,"close":15,"change":51,"percent_change":888,"volume":889,"transactions":9,"vwap":15},"2026-06-10",2.88,3.071,2.71,3.56,33100,{"date":891,"open":763,"high":892,"low":568,"close":568,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":568},"2026-06-09",3.085,-0.14,-4.75,33500,{"date":897,"open":898,"high":641,"low":763,"close":763,"change":737,"percent_change":424,"volume":899,"transactions":9,"vwap":763},"2026-06-08",3.11,60100,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":880,"percent_change":823,"volume":905,"transactions":9,"vwap":904},"2026-06-05",3.14,3.595,3.1,141800,{"date":907,"open":233,"high":513,"low":908,"close":909,"change":72,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",2.955,3.36,10.89,728800,{"date":913,"open":914,"high":915,"low":916,"close":211,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":211},"2026-06-03",3.08,3.37,2.9,-0.1,-3.19,42700,{"date":921,"open":318,"high":641,"low":203,"close":221,"change":829,"percent_change":922,"volume":923,"transactions":9,"vwap":221},"2026-06-02",-3.4,56800,{"date":925,"open":674,"high":674,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-01",3.06,3.24,-0.67,-17.14,88200,{"date":932,"open":706,"high":665,"low":933,"close":934,"change":533,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",3.51,3.91,-2.25,139300,{"date":938,"open":939,"high":402,"low":296,"close":296,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":296},"2026-05-28",4.14,-1.15,-22.33,299500,{"date":944,"open":945,"high":946,"low":270,"close":550,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":550},"2026-05-27",3.82,7.33,1.3,33.77,3572700,{"date":951,"open":501,"high":729,"low":641,"close":269,"change":940,"percent_change":952,"volume":953,"transactions":9,"vwap":269},"2026-05-26",-23,1537200,{"date":955,"open":834,"high":956,"low":834,"close":521,"change":242,"percent_change":957,"volume":958,"transactions":9,"vwap":521},"2026-05-22",8.1,148.76,41283100,{"date":960,"open":961,"high":828,"low":25,"close":820,"change":576,"percent_change":782,"volume":962,"transactions":9,"vwap":820},"2026-05-21",1.83,11499700,{"date":964,"open":965,"high":966,"low":505,"close":967,"change":893,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-20",2.1,2.15,1.96,-6.67,5200,{"date":971,"open":972,"high":973,"low":972,"close":965,"change":576,"percent_change":848,"volume":974,"transactions":9,"vwap":965},"2026-05-19",1.921,2.117,6700,{"date":976,"open":505,"high":977,"low":978,"close":812,"change":434,"percent_change":979,"volume":980,"transactions":9,"vwap":812},"2026-05-18",2.24,1.93,0.99,10600,{"date":982,"open":965,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-15",2.114,1.973,2.03,0.13,6.84,14000,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":915,"volume":995,"transactions":9,"vwap":993},"2026-05-14",1.92,2.04,1.9,0.062,4300,{"date":997,"open":998,"high":993,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",1.89,1.838,-0.042,-2.23,3200,{"date":1004,"open":993,"high":505,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",1.88,-0.04,-2.08,3500,{"date":1010,"open":992,"high":1011,"low":993,"close":991,"change":917,"percent_change":1012,"volume":1013,"transactions":9,"vwap":991},"2026-05-11",2.18,-4.95,16500,{"date":1015,"open":992,"high":992,"low":1016,"close":1017,"change":724,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-08",1.99,2.02,-0.98,8800,{"date":1021,"open":1022,"high":1023,"low":967,"close":992,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":992},"2026-05-07",1.97,2.08,0.005,0.25,8000,{"date":1028,"open":1029,"high":819,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-06",2.14,1.98,2.035,-0.035,-1.69,20300,{"date":1036,"open":861,"high":806,"low":1037,"close":1038,"change":261,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",2.06,2.07,-5.48,11300,{"date":1042,"open":796,"high":1043,"low":1044,"close":73,"change":649,"percent_change":1045,"volume":1046,"transactions":9,"vwap":73},"2026-05-04",2.5,2.055,-16.73,19200,{"date":1048,"open":898,"high":1049,"low":806,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-01",3.249,2.63,-0.75,-22.19,78600,{"date":1055,"open":1056,"high":251,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-30",2.3,2.29,3.38,1.1,48.25,187900,{"date":1063,"open":965,"high":819,"low":1064,"close":819,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":819},"2026-04-29",2.09,0.26,12.87,14800,{"date":1069,"open":1070,"high":1070,"low":820,"close":1017,"change":724,"percent_change":1018,"volume":1071,"transactions":9,"vwap":1017},"2026-04-28",2.155,2400,{"date":1073,"open":1074,"high":1056,"low":1017,"close":992,"change":724,"percent_change":1075,"volume":1076,"transactions":9,"vwap":992},"2026-04-27",2.16,-0.97,4500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1037,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1037},"2026-04-24",2.101,2.215,2,0.01,0.49,5100,{"date":1086,"open":992,"high":1087,"low":992,"close":812,"change":434,"percent_change":979,"volume":1088,"transactions":9,"vwap":812},"2026-04-23",2.385,9200,{"date":1090,"open":820,"high":985,"low":820,"close":985,"change":1082,"percent_change":1091,"volume":1092,"transactions":9,"vwap":985},"2026-04-22",0.5,600,{"date":1094,"open":1095,"high":1074,"low":1096,"close":1017,"change":234,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1017},"2026-04-21",2.006,2.00099993,1.51,3400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1016,"change":623,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1016},"2026-04-20",2.043,2.062,1.955,-2.93,4700,{"date":1107,"open":965,"high":366,"low":1017,"close":812,"change":1108,"percent_change":732,"volume":1109,"transactions":9,"vwap":812},"2026-04-17",0.028,1500,{"date":1111,"open":1112,"high":1112,"low":1017,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-16",2.152,2.022,-0.038,-1.84,2000,{"date":1118,"open":992,"high":1011,"low":992,"close":1037,"change":576,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1037},"2026-04-15",2.49,2600,{"date":1122,"open":820,"high":1123,"low":820,"close":820,"change":724,"percent_change":1124,"volume":1125,"transactions":9,"vwap":820},"2026-04-14",2.066,-0.99,2700,{"date":1127,"open":1079,"high":983,"low":985,"close":985,"change":1128,"percent_change":1129,"volume":1125,"transactions":9,"vwap":985},"2026-04-13",-0.157,-7.18,{"date":1131,"open":1064,"high":1132,"low":1064,"close":1133,"change":1134,"percent_change":939,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",2.198,2.187,0.087,5000,{"date":1137,"open":121,"high":1138,"low":965,"close":965,"change":724,"percent_change":1139,"volume":1140,"transactions":9,"vwap":965},"2026-04-09",2.13,-0.94,2500,{"date":1142,"open":1143,"high":828,"low":1143,"close":1144,"change":171,"percent_change":1145,"volume":1076,"transactions":9,"vwap":1144},"2026-04-08",2.116,2.12,-1.4,{"date":1147,"open":1148,"high":1149,"low":965,"close":966,"change":543,"percent_change":543,"volume":1150,"transactions":9,"vwap":966},"2026-04-07",2.145,2.605,9100,{"date":1152,"open":1153,"high":1153,"low":966,"close":966,"change":724,"percent_change":1154,"volume":174,"transactions":9,"vwap":966},"2026-04-06",2.195,-0.92,{"date":1156,"open":861,"high":1157,"low":965,"close":366,"change":1158,"percent_change":376,"volume":1159,"transactions":9,"vwap":366},"2026-04-02",2.4,-0.08,8700,{"date":1161,"open":806,"high":806,"low":806,"close":806,"change":1006,"percent_change":205,"volume":1162,"transactions":9,"vwap":806},"2026-04-01",400,{"date":1164,"open":966,"high":850,"low":966,"close":1057,"change":271,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1057},"2026-03-31",6.51,8500,{"date":1168,"open":806,"high":806,"low":965,"close":966,"change":917,"percent_change":1169,"volume":1170,"transactions":9,"vwap":966},"2026-03-30",-4.44,4600,{"date":1172,"open":828,"high":828,"low":806,"close":806,"change":724,"percent_change":1173,"volume":1140,"transactions":9,"vwap":806},"2026-03-27",-0.88,{"date":1175,"open":1056,"high":1043,"low":806,"close":1176,"change":917,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-26",2.27,-4.22,4400,{"date":1180,"open":836,"high":1181,"low":849,"close":836,"change":186,"percent_change":1182,"volume":1183,"transactions":9,"vwap":836},"2026-03-25",2.51,1.72,11100,{"date":1185,"open":806,"high":184,"low":806,"close":849,"change":234,"percent_change":947,"volume":1186,"transactions":9,"vwap":849},"2026-03-24",22900,{"date":1188,"open":856,"high":856,"low":1056,"close":1056,"change":576,"percent_change":855,"volume":1189,"transactions":9,"vwap":1056},"2026-03-23",1800,{"date":1191,"open":1056,"high":1043,"low":806,"close":806,"change":533,"percent_change":1192,"volume":717,"transactions":9,"vwap":806},"2026-03-20",-3.85,{"date":1194,"open":1195,"high":1196,"low":868,"close":862,"change":171,"percent_change":1197,"volume":1026,"transactions":9,"vwap":862},"2026-03-19",2.35,2.512,-1.27,{"date":1199,"open":848,"high":807,"low":1056,"close":836,"change":731,"percent_change":1200,"volume":1201,"transactions":9,"vwap":836},"2026-03-18",2.6,27700,{"date":1203,"open":806,"high":763,"low":806,"close":1204,"change":731,"percent_change":1205,"volume":858,"transactions":9,"vwap":1204},"2026-03-17",2.31,2.67,{"date":1207,"open":1204,"high":849,"low":977,"close":806,"change":171,"percent_change":1208,"volume":1209,"transactions":9,"vwap":806},"2026-03-16",-1.32,7500,{"date":1211,"open":366,"high":819,"low":1212,"close":819,"change":464,"percent_change":1213,"volume":1214,"transactions":9,"vwap":819},"2026-03-13",2.121,8.06,15100,{"date":1216,"open":1080,"high":977,"low":965,"close":121,"change":917,"percent_change":1217,"volume":1218,"transactions":9,"vwap":121},"2026-03-12",-4.52,2900,{"date":1220,"open":861,"high":1221,"low":1037,"close":1221,"change":1222,"percent_change":1223,"volume":1125,"transactions":9,"vwap":1221},"2026-03-11",2.21,-0.018,-0.81,{"date":1225,"open":1153,"high":1056,"low":1153,"close":1226,"change":1227,"percent_change":533,"volume":1228,"transactions":9,"vwap":1226},"2026-03-10",2.228,-0.002,6000,{"date":1230,"open":855,"high":818,"low":855,"close":818,"change":1082,"percent_change":1231,"volume":1178,"transactions":9,"vwap":818},"2026-03-09",0.45,{"date":1233,"open":819,"high":819,"low":855,"close":855,"change":543,"percent_change":543,"volume":1234,"transactions":9,"vwap":855},"2026-03-06",1100,{"date":1236,"open":828,"high":1237,"low":992,"close":855,"change":171,"percent_change":1238,"volume":1239,"transactions":9,"vwap":855},"2026-03-05",2.381,-1.33,12800,{"date":1241,"open":782,"high":1242,"low":977,"close":806,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":806},"2026-03-04",2.73,-0.5,-18.18,31700,{"date":1247,"open":799,"high":736,"low":1043,"close":196,"change":464,"percent_change":1248,"volume":1249,"transactions":9,"vwap":196},"2026-03-03",6.59,432500,{"date":1251,"open":1252,"high":788,"low":1252,"close":788,"change":917,"percent_change":1253,"volume":1254,"transactions":9,"vwap":788},"2026-03-02",2.565,-3.73,500,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":543,"percent_change":543,"volume":543,"transactions":9,"vwap":1257},"2026-02-27",2.68,{"date":1259,"open":1257,"high":1257,"low":1257,"close":1257,"change":543,"percent_change":543,"volume":543,"transactions":9,"vwap":1257},"2026-02-26",{"date":1261,"open":1181,"high":1242,"low":1181,"close":1257,"change":1262,"percent_change":927,"volume":1189,"transactions":9,"vwap":1257},"2026-02-25",0.084,{"date":1264,"open":1043,"high":774,"low":1043,"close":1265,"change":1266,"percent_change":1267,"volume":174,"transactions":9,"vwap":1265},"2026-02-24",2.596,-0.154,-5.6,{"date":1269,"open":196,"high":196,"low":196,"close":196,"change":51,"percent_change":272,"volume":1270,"transactions":9,"vwap":196},"2026-02-23",300,{"date":1272,"open":769,"high":769,"low":769,"close":769,"change":576,"percent_change":991,"volume":1234,"transactions":9,"vwap":769},"2026-02-20",{"date":1274,"open":782,"high":1275,"low":782,"close":1200,"change":543,"percent_change":543,"volume":1276,"transactions":9,"vwap":1200},"2026-02-19",2.654,2300,{"date":1278,"open":797,"high":797,"low":1200,"close":1200,"change":1279,"percent_change":1280,"volume":1008,"transactions":9,"vwap":1200},"2026-02-18",-0.027,-1.03,{"date":1282,"open":195,"high":195,"low":797,"close":1283,"change":1284,"percent_change":1285,"volume":1234,"transactions":9,"vwap":1283},"2026-02-17",2.627,-0.153,-5.5,{"date":1287,"open":184,"high":1288,"low":184,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-13",2.78,0.18,6.92,1400,{"date":1293,"open":1200,"high":1200,"low":1200,"close":1200,"change":543,"percent_change":543,"volume":543,"transactions":9,"vwap":1200},"2026-02-12",{"date":1295,"open":1200,"high":1200,"low":1200,"close":1200,"change":145,"percent_change":1296,"volume":1092,"transactions":9,"vwap":1200},"2026-02-11",-6.81,{"date":1298,"open":18,"high":18,"low":18,"close":18,"change":1299,"percent_change":596,"volume":1300,"transactions":9,"vwap":18},"2026-02-10",-0.005,200,{"date":1302,"open":184,"high":1303,"low":184,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-09",2.795,0.098,3.63,1600,{"date":1308,"open":1288,"high":204,"low":17,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-06",2.697,-0.053,-1.93,5800,{"date":1314,"open":196,"high":1315,"low":196,"close":196,"change":551,"percent_change":1316,"volume":1317,"transactions":9,"vwap":196},"2026-02-05",2.83,-6.78,4000,{"date":1319,"open":15,"high":763,"low":885,"close":763,"change":186,"percent_change":764,"volume":1218,"transactions":9,"vwap":763},"2026-02-04",{"date":1321,"open":1322,"high":1323,"low":1324,"close":15,"change":533,"percent_change":1325,"volume":1326,"transactions":9,"vwap":15},"2026-02-03",2.96,2.987,2.89,-3,5400,{"date":1328,"open":754,"high":194,"low":916,"close":194,"change":234,"percent_change":577,"volume":1329,"transactions":9,"vwap":194},"2026-02-02",3100,{"date":1331,"open":233,"high":1332,"low":203,"close":126,"change":234,"percent_change":1333,"volume":1334,"transactions":9,"vwap":126},"2026-01-30",3.225,1.02,3000,{"date":1336,"open":763,"high":211,"low":776,"close":776,"change":543,"percent_change":543,"volume":1098,"transactions":9,"vwap":776},"2026-01-29",{"date":1338,"open":1339,"high":126,"low":1339,"close":776,"change":737,"percent_change":1340,"volume":1341,"transactions":9,"vwap":776},"2026-01-28",2.84,-4.85,11500,{"date":1343,"open":885,"high":1344,"low":885,"close":1345,"change":1006,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-27",3.28,3.09,-1.28,6900,{"date":1349,"open":221,"high":230,"low":754,"close":221,"change":375,"percent_change":1350,"volume":1351,"transactions":9,"vwap":221},"2026-01-26",-5.15,13300,{"date":1353,"open":904,"high":641,"low":211,"close":641,"change":917,"percent_change":81,"volume":1135,"transactions":9,"vwap":641},"2026-01-23",{"date":1355,"open":1356,"high":251,"low":904,"close":251,"change":986,"percent_change":1357,"volume":1358,"transactions":9,"vwap":251},"2026-01-22",3.33,3.98,14600,{"date":1360,"open":898,"high":1361,"low":233,"close":1362,"change":1363,"percent_change":395,"volume":1364,"transactions":9,"vwap":1362},"2026-01-21",3.34,3.27,0.19,247200,{"date":1366,"open":927,"high":927,"low":1367,"close":914,"change":375,"percent_change":1368,"volume":1369,"transactions":9,"vwap":914},"2026-01-20",3.067,-5.23,7100,{"date":1371,"open":1356,"high":268,"low":1372,"close":1373,"change":1158,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-16",3.17,3.25,-2.4,16900,{"date":1377,"open":641,"high":1356,"low":898,"close":1356,"change":234,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1356},"2026-01-15",0.91,77900,{"date":1381,"open":1382,"high":1383,"low":1362,"close":641,"change":234,"percent_change":632,"volume":988,"transactions":9,"vwap":641},"2026-01-14",3.48,3.65,{"date":1385,"open":1372,"high":630,"low":768,"close":1362,"change":504,"percent_change":1315,"volume":1386,"transactions":9,"vwap":1362},"2026-01-13",31300,{"date":1388,"open":568,"high":1389,"low":184,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-12",3.675,3.18,0.43,15.64,59300,{"date":1395,"open":184,"high":18,"low":1205,"close":196,"change":1396,"percent_change":1397,"volume":1002,"transactions":9,"vwap":196},"2026-01-09",0.11,4.17,{"date":1399,"open":1400,"high":1400,"low":799,"close":774,"change":434,"percent_change":1401,"volume":1178,"transactions":9,"vwap":774},"2026-01-08",2.77,0.76,{"date":1403,"open":774,"high":774,"low":782,"close":797,"change":1404,"percent_change":1405,"volume":1140,"transactions":9,"vwap":797},"2026-01-07",0.097,3.84,{"date":1407,"open":213,"high":213,"low":850,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-06",2.523,-0.317,-11.16,10400,{"date":1413,"open":184,"high":16,"low":184,"close":1339,"change":464,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1339},"2026-01-05",6.37,3900,{"date":1417,"open":1322,"high":242,"low":1205,"close":1205,"change":444,"percent_change":1418,"volume":1140,"transactions":9,"vwap":1205},"2026-01-02",-12.46,{"date":1420,"open":1390,"high":318,"low":768,"close":768,"change":893,"percent_change":1421,"volume":1422,"transactions":9,"vwap":768},"2025-12-31",-4.39,70000,{"date":1424,"open":1425,"high":1425,"low":318,"close":318,"change":1006,"percent_change":1426,"volume":1427,"transactions":9,"vwap":318},"2025-12-30",3.26,-1.24,10900,{"date":1429,"open":641,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-29",3.355,3.2,3.23,-0.187,-5.47,10200,{"date":1437,"open":1058,"high":1382,"low":909,"close":1438,"change":1404,"percent_change":754,"volume":1178,"transactions":9,"vwap":1438},"2025-12-26",3.417,{"date":1440,"open":1382,"high":1382,"low":1441,"close":1441,"change":145,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-12-24",3.32,-5.41,3600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":933,"change":1396,"percent_change":927,"volume":1026,"transactions":9,"vwap":933},"2025-12-23",3.466,3.515,3.45,{"date":1450,"open":1451,"high":1451,"low":1432,"close":251,"change":737,"percent_change":1452,"volume":1453,"transactions":9,"vwap":251},"2025-12-22",3.55,-4.23,7300,{"date":1455,"open":1456,"high":1456,"low":748,"close":1451,"change":186,"percent_change":1457,"volume":1026,"transactions":9,"vwap":1451},"2025-12-19",3.638,1.14,{"date":1459,"open":1460,"high":1460,"low":1461,"close":933,"change":893,"percent_change":1462,"volume":1239,"transactions":9,"vwap":933},"2025-12-18",3.932,3.5,-3.84,{"date":1464,"open":1465,"high":336,"low":1461,"close":1383,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1383},"2025-12-17",3.72,-0.015,-0.41,27000,{"date":1470,"open":1471,"high":501,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-16",3.81,3.665,-0.206,-5.32,38800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-15",3.97,4.15,3.57,3.871,-0.119,-2.98,26800,{"date":1486,"open":307,"high":630,"low":945,"close":298,"change":1082,"percent_change":1025,"volume":1487,"transactions":9,"vwap":298},"2025-12-12",18900,{"date":1489,"open":1490,"high":1357,"low":667,"close":1357,"change":1491,"percent_change":1492,"volume":1239,"transactions":9,"vwap":1357},"2025-12-11",3.87,-0.01,-0.25,{"date":1494,"open":706,"high":1397,"low":1490,"close":298,"change":543,"percent_change":543,"volume":1312,"transactions":9,"vwap":298},"2025-12-10",{"date":1496,"open":1471,"high":298,"low":1497,"close":298,"change":1491,"percent_change":1492,"volume":1498,"transactions":9,"vwap":298},"2025-12-09",3.801,15900,{"date":1500,"open":934,"high":1501,"low":1502,"close":296,"change":171,"percent_change":95,"volume":1503,"transactions":9,"vwap":296},"2025-12-08",4.19,3.831,19400,{"date":1505,"open":287,"high":334,"low":1405,"close":1506,"change":1507,"percent_change":732,"volume":1508,"transactions":9,"vwap":1506},"2025-12-05",4.03,0.055,40400,{"date":1510,"open":699,"high":1511,"low":699,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-04",3.975,0.235,6.28,25600,{"date":1516,"open":699,"high":296,"low":699,"close":722,"change":51,"percent_change":196,"volume":1517,"transactions":9,"vwap":722},"2025-12-03",31400,{"date":1519,"open":667,"high":1520,"low":1390,"close":268,"change":375,"percent_change":485,"volume":1521,"transactions":9,"vwap":268},"2025-12-02",4.066,677400,{"date":1523,"open":1524,"high":1525,"low":666,"close":1471,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1471},"2025-12-01",4.456,4.59,-0.77,-16.81,36400,{"date":1530,"open":1531,"high":482,"low":1532,"close":482,"change":1533,"percent_change":421,"volume":1411,"transactions":9,"vwap":482},"2025-11-28",4.45,4.313,0.24,{"date":1535,"open":939,"high":1531,"low":336,"close":736,"change":1065,"percent_change":1414,"volume":1536,"transactions":9,"vwap":736},"2025-11-26",6500,{"date":1538,"open":298,"high":1501,"low":1490,"close":630,"change":455,"percent_change":1539,"volume":1540,"transactions":9,"vwap":630},"2025-11-25",7.37,14900,{"date":1542,"open":1465,"high":1543,"low":1465,"close":667,"change":1544,"percent_change":966,"volume":1545,"transactions":9,"vwap":667},"2025-11-24",4.26,0.08,24500,{"date":1547,"open":723,"high":1548,"low":1461,"close":1465,"change":928,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1465},"2025-11-21",4.43,-15.26,45800,{"date":1552,"open":346,"high":1553,"low":1554,"close":1555,"change":1363,"percent_change":730,"volume":1556,"transactions":9,"vwap":1555},"2025-11-20",4.648,4.13,4.39,57500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":715,"change":514,"percent_change":1562,"volume":1563,"transactions":9,"vwap":715},"2025-11-19",4.31,4.42,4.11,-5.19,15300,{"date":1565,"open":1561,"high":1566,"low":1561,"close":1548,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1548},"2025-11-18",4.915,0.21,4.98,37200,{"date":1571,"open":682,"high":513,"low":747,"close":648,"change":261,"percent_change":1572,"volume":1573,"transactions":9,"vwap":648},"2025-11-17",-2.76,21700,{"date":1575,"open":665,"high":1576,"low":939,"close":736,"change":504,"percent_change":1144,"volume":1577,"transactions":9,"vwap":736},"2025-11-14",4.466,16200,{"date":1579,"open":1397,"high":1580,"low":1581,"close":1582,"change":261,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-13",4.425,4.145,4.25,-2.75,16100,{"date":1586,"open":1501,"high":1587,"low":1554,"close":346,"change":157,"percent_change":1588,"volume":1589,"transactions":9,"vwap":346},"2025-11-12",4.64,-8.77,46300,{"date":1591,"open":1592,"high":521,"low":934,"close":574,"change":986,"percent_change":18,"volume":1593,"transactions":9,"vwap":574},"2025-11-11",4.46,285100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":731,"percent_change":947,"volume":1600,"transactions":9,"vwap":1599},"2025-11-10",4.657,4.75,4.402,4.66,11600,{"date":1602,"open":713,"high":456,"low":1582,"close":374,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":374},"2025-11-07",0.395,9.39,18800,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-06",4.02,4.308,4.205,0.075,1.82,25100,{"date":1615,"open":1478,"high":1616,"low":1478,"close":1554,"change":1617,"percent_change":1059,"volume":1618,"transactions":9,"vwap":1554},"2025-11-05",4.311,0.045,45200,{"date":1620,"open":1621,"high":1622,"low":296,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-04",4.41,4.485,4.085,-0.225,-5.22,41000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1559,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1559},"2025-11-03",4.32,4.57,4.05,-0.34,-7.31,29000,{"date":1636,"open":482,"high":1637,"low":522,"close":357,"change":66,"percent_change":358,"volume":1638,"transactions":9,"vwap":357},"2025-10-31",4.69,29700,{"date":1640,"open":586,"high":656,"low":522,"close":364,"change":1641,"percent_change":445,"volume":1642,"transactions":9,"vwap":364},"2025-10-30",-0.31,93200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":558,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":558},"2025-10-29",5.18,5.965,4.51,-0.27,-5.11,112300,{"date":1652,"open":1599,"high":1653,"low":1599,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-28",6.78,5.28,0.535,11.28,736800,{"date":1659,"open":1660,"high":1661,"low":1543,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-27",5.26,5.4,4.745,-0.605,-11.31,71000,{"date":1667,"open":1668,"high":1668,"low":402,"close":603,"change":675,"percent_change":1669,"volume":1670,"transactions":9,"vwap":603},"2025-10-24",5.74,-4.29,168000,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-23",6.16,5.32,5.59,-0.51,-8.36,129400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-22",6.54,8.34,5.52,6.1,-3.02,-33.11,711600,{"date":1689,"open":1690,"high":24,"low":531,"close":1691,"change":1674,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-21",4.87,9.12,140,23618200,{"date":1695,"open":595,"high":521,"low":667,"close":667,"change":1280,"percent_change":1696,"volume":1697,"transactions":9,"vwap":667},"2025-10-20",-21.33,351800,{"date":1699,"open":1559,"high":511,"low":280,"close":511,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":511},"2025-10-17",0.07,1.47,788700,{"date":1704,"open":1705,"high":603,"low":699,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-16",4.495,4.76,2.59,119.35,28790400,{"date":1711,"open":1081,"high":861,"low":1712,"close":366,"change":1025,"percent_change":1713,"volume":1714,"transactions":9,"vwap":366},"2025-10-15",1.867,13.02,15340800,{"date":1716,"open":993,"high":1016,"low":1717,"close":991,"change":1491,"percent_change":404,"volume":1718,"transactions":9,"vwap":991},"2025-10-14",1.884,34100,{"date":1720,"open":978,"high":820,"low":991,"close":978,"change":1491,"percent_change":404,"volume":1721,"transactions":9,"vwap":978},"2025-10-13",33300,{"date":1723,"open":1724,"high":1144,"low":991,"close":1725,"change":1158,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-10",2.014,1.94,-3.96,22600,{"date":1729,"open":1023,"high":1221,"low":820,"close":1017,"change":893,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1017},"2025-10-09",-6.48,20100,{"date":1733,"open":505,"high":861,"low":505,"close":1074,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1074},"2025-10-08",0.16,8,48900,{"date":1738,"open":1144,"high":861,"low":1081,"close":1081,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1081},"2025-10-07",-0.273,-12.01,61400,{"date":1743,"open":992,"high":1195,"low":993,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-06",2.273,0.333,17.16,299300,{"date":1749,"open":1725,"high":1750,"low":998,"close":1725,"change":66,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1725},"2025-10-03",2.015,-2.51,21600,{"date":1754,"open":993,"high":992,"low":1755,"close":1016,"change":504,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1016},"2025-10-02",1.87,4.74,75000,{"date":1759,"open":967,"high":1760,"low":1761,"close":993,"change":917,"percent_change":1762,"volume":1763,"transactions":9,"vwap":993},"2025-10-01",1.995,1.84,-5,442800,{"date":1765,"open":1081,"high":985,"low":993,"close":1081,"change":1158,"percent_change":1192,"volume":1766,"transactions":9,"vwap":1081},"2025-09-30",20500,{"date":1768,"open":1138,"high":1769,"low":985,"close":1023,"change":484,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1023},"2025-09-29",2.205,-9.57,105600,{"date":1773,"open":1023,"high":196,"low":1023,"close":1056,"change":640,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1056},"2025-09-26",6.98,1214700,{"date":1777,"open":861,"high":828,"low":985,"close":966,"change":623,"percent_change":1778,"volume":1779,"transactions":9,"vwap":966},"2025-09-25",-2.71,254500,{"date":1781,"open":965,"high":977,"low":965,"close":1221,"change":1396,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1221},"2025-09-24",5.24,40100,{"date":1785,"open":1011,"high":1786,"low":965,"close":965,"change":917,"percent_change":700,"volume":1787,"transactions":9,"vwap":965},"2025-09-23",2.275,56200,{"date":1789,"open":966,"high":1056,"low":966,"close":861,"change":171,"percent_change":1790,"volume":1791,"transactions":9,"vwap":861},"2025-09-22",-1.35,22100,{"date":1793,"open":806,"high":868,"low":366,"close":818,"change":1082,"percent_change":1231,"volume":1794,"transactions":9,"vwap":818},"2025-09-19",21500,{"date":1796,"open":121,"high":842,"low":965,"close":855,"change":1734,"percent_change":1797,"volume":1798,"transactions":9,"vwap":855},"2025-09-18",7.77,201100,{"date":1800,"open":1064,"high":1074,"low":812,"close":1037,"change":596,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1037},"2025-09-17",-8.04,99700,{"date":1804,"open":820,"high":1204,"low":967,"close":977,"change":455,"percent_change":1805,"volume":1806,"transactions":9,"vwap":977},"2025-09-16",14.29,364400,{"date":1808,"open":1030,"high":1030,"low":978,"close":967,"change":1006,"percent_change":1809,"volume":1810,"transactions":9,"vwap":967},"2025-09-15",-2,11200,{"date":1812,"open":812,"high":812,"low":991,"close":1081,"change":724,"percent_change":1124,"volume":1783,"transactions":9,"vwap":1081},"2025-09-12",{"date":1814,"open":1017,"high":965,"low":967,"close":1017,"change":171,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1017},"2025-09-11",-1.46,12900,{"date":1818,"open":1081,"high":1819,"low":1081,"close":812,"change":1544,"percent_change":720,"volume":1820,"transactions":9,"vwap":812},"2025-09-10",2.142,18500,{"date":1822,"open":1144,"high":1153,"low":505,"close":1022,"change":1823,"percent_change":445,"volume":1824,"transactions":9,"vwap":1022},"2025-09-09",-0.13,40300,{"date":1826,"open":972,"high":966,"low":998,"close":965,"change":1289,"percent_change":1827,"volume":1828,"transactions":9,"vwap":965},"2025-09-08",9.38,35200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":991,"change":434,"percent_change":1834,"volume":1835,"transactions":9,"vwap":991},"2025-09-05",1.91,1.939,1.85,1.05,14300,{"date":1837,"open":1838,"high":505,"low":1839,"close":993,"change":1840,"percent_change":65,"volume":1841,"transactions":9,"vwap":993},"2025-09-04",1.889,1.813,-0.025,20600,{"date":1843,"open":1095,"high":812,"low":587,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-03",1.925,-0.165,-7.89,56900,{"date":1849,"open":965,"high":1074,"low":1612,"close":1064,"change":66,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1064},"2025-09-02",-2.34,38300,{"date":1853,"open":862,"high":850,"low":965,"close":1029,"change":612,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1029},"2025-08-29",-8.94,43800,{"date":1857,"open":1074,"high":827,"low":1029,"close":1195,"change":640,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1195},"2025-08-28",6.82,79800,{"date":1861,"open":1862,"high":1863,"low":1862,"close":861,"change":504,"percent_change":1864,"volume":1865,"transactions":9,"vwap":861},"2025-08-27",2.108,2.635,4.27,260000,{"date":1867,"open":806,"high":806,"low":121,"close":121,"change":724,"percent_change":1139,"volume":1868,"transactions":9,"vwap":121},"2025-08-26",7400,{"date":1870,"open":1204,"high":1157,"low":812,"close":1138,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1138},"2025-08-25",-0.195,-8.39,41100,{"date":1875,"open":1876,"high":1200,"low":121,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-08-22",2.53,2.325,-0.095,-3.93,64500,{"date":1882,"open":782,"high":1050,"low":867,"close":850,"change":1823,"percent_change":1883,"volume":1013,"transactions":9,"vwap":850},"2025-08-21",-5.1,{"date":1885,"open":796,"high":184,"low":1886,"close":782,"change":1544,"percent_change":927,"volume":1887,"transactions":9,"vwap":782},"2025-08-20",2.302,43300,{"date":1889,"open":1890,"high":887,"low":834,"close":796,"change":675,"percent_change":1891,"volume":1892,"transactions":9,"vwap":796},"2025-08-19",2.61,-8.86,49700,{"date":1894,"open":755,"high":916,"low":1895,"close":887,"change":596,"percent_change":1896,"volume":1897,"transactions":9,"vwap":887},"2025-08-18",2.406,-6.23,60300,{"date":1899,"open":775,"high":1345,"low":1181,"close":1324,"change":1491,"percent_change":1632,"volume":1900,"transactions":9,"vwap":1324},"2025-08-15",151900,{"date":179,"open":1465,"high":1902,"low":797,"close":916,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":916},3.75,-0.82,-22.04,838500]