[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIYA":3,"homepage-market-summary":30,"stock-historical-BIYA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BIYA","2026-10-02",{"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},"Baiya International Group Inc Class A Ordinary Shares","Nasdaq",null,"Common Stock","Baiya International Group Inc through its subsidiary Gongwuyuan, operates a cloud-based platform providing crowdsourcing recruitment and SaaS-enabled HR solutions in China's flexible employment market. The company's services include job matching, entrusted recruitment, project outsourcing, and labor dispatching services, mainly in the Pearl River Delta and Yangtze River Delta regions.","17",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.6,1.67,1.6967,1.56,1.62,-0.02,-1.23,119773.788014,784,1.6185,16.8,0.27500001,5678583.924175749,8,386,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},151.5,3917713,1429965368.968113,-98.35,"2025-04-22",[182,183,191,202,213,223,232,240,249,258,267,273,282,289,296,305,315,324,333,339,346,354,363,370,376,385,394,401,410,417,425,432,440,447,456,465,472,481,488,496,504,513,523,533,544,555,564,575,585,594,603,612,621,630,641,650,657,665,673,680,688,697,706,715,724,732,739,747,755,763,771,779,785,791,797,804,813,822,830,838,847,855,864,871,879,885,892,899,906,912,919,925,933,941,949,956,963,972,978,986,993,998,1005,1011,1018,1025,1032,1038,1046,1052,1059,1067,1074,1080,1086,1093,1099,1105,1111,1115,1119,1123,1130,1136,1140,1144,1150,1155,1160,1166,1171,1175,1180,1185,1192,1196,1201,1204,1209,1214,1219,1224,1229,1234,1240,1247,1254,1260,1264,1269,1274,1280,1285,1292,1298,1303,1309,1315,1321,1325,1330,1335,1339,1345,1351,1356,1363,1370,1377,1385,1394,1400,1407,1413,1421,1427,1434,1441,1450,1459,1465,1469,1474,1481,1488,1496,1503,1508,1513,1519,1525,1533,1540,1548,1555,1560,1566,1572,1579,1584,1588,1595,1601,1607,1613,1620,1625,1633,1641,1646,1651,1658,1666,1671,1677,1684,1689,1696,1705,1712,1719,1727,1733,1740,1748,1754,1762,1769,1776,1783,1788,1796,1800,1805,1811,1818,1826,1833,1839,1846,1855,1863,1870,1877,1883,1890,1897,1904,1909,1917,1922,1929,1934,1940,1948,1952,1957,1964,1968,1974,1981,1986,1993,1997,2002,2006,2011,2018,2024,2030,2037,2044,2048,2055,2060,2066,2070,2076,2080,2086,2090,2095,2099,2104,2109,2112,2117,2121,2126,2132,2140,2144,2150,2157,2163,2169,2176,2182,2190,2195,2202,2210,2218,2225,2234,2242,2249,2256,2264,2268,2273,2280,2285,2290,2297,2301,2307,2313,2320,2327,2333,2339,2345,2352,2359,2364,2370,2377,2385,2394,2402,2411,2420,2428,2437,2444,2449,2455,2461,2468,2474,2479,2486,2492,2500,2508,2514,2522,2530,2535,2539,2547,2552,2558,2565,2573,2581,2588,2595,2600,2608,2616,2623,2629,2635],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":15,"high":185,"low":18,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.725,-0.34,-17.35,371593.144368,2655,1.6515,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.45,3.18,1.9,1.96,-0.09,-4.39,11527662.010904,78717,2.5982,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.01,2.06,2,2.05,0.02,0.99,2926173.985875,29061,2.4422,{"date":214,"open":215,"high":216,"low":206,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.1,2.125,2.03,-0.08,-3.79,42583.580038,410,2.0495,{"date":224,"open":205,"high":225,"low":207,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",2.14,2.11,0.045,2.18,38555.119591,348,2.0885,{"date":233,"open":215,"high":215,"low":207,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.065,-0.005,-0.24,12646.129193,228,2.0724,{"date":241,"open":242,"high":243,"low":217,"close":244,"change":20,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",2.12,2.1986,2.07,-0.96,50769.911976,312,2.1149,{"date":250,"open":251,"high":242,"low":207,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.0968,2.09,-0.04,-1.88,22408.489441,347,2.0854,{"date":259,"open":215,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.16,2.08,2.13,0,34061.208166,456,2.1255,{"date":268,"open":215,"high":260,"low":244,"close":262,"change":208,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.95,15343.477457,285,2.1111,{"date":274,"open":225,"high":275,"low":276,"close":226,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.2099,2.0519,0.03,1.44,31180.783087,414,2.1058,{"date":283,"open":207,"high":260,"low":217,"close":261,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",0.01,0.48,52034.403989,465,2.0956,{"date":290,"open":225,"high":225,"low":291,"close":244,"change":218,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.022,-3.72,55586.980598,472,2.0707,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.2299,2.15,-0.07,-3.15,20943.731362,302,2.1881,{"date":306,"open":307,"high":308,"low":309,"close":307,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.22,2.2703,2.2,-0.05,-2.2,22700.599221,301,2.2328,{"date":316,"open":317,"high":318,"low":307,"close":319,"change":208,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",2.24,2.3,2.27,0.89,23923.810124,315,2.2696,{"date":325,"open":326,"high":327,"low":309,"close":328,"change":112,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.26,2.29,2.25,-0.44,48008.612794,332,2.2455,{"date":334,"open":326,"high":335,"low":328,"close":326,"change":263,"percent_change":263,"volume":336,"transactions":337,"vwap":338},"2026-09-08",2.34,36207.398413,368,2.2698,{"date":340,"open":341,"high":341,"low":309,"close":326,"change":253,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",2.35,-1.74,29915.48071,375,2.281,{"date":347,"open":309,"high":348,"low":309,"close":318,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",2.4,0.11,5.02,63776.254597,637,2.3225,{"date":355,"open":242,"high":356,"low":357,"close":358,"change":112,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",2.3027,2.094,2.19,-0.45,87919.823105,941,2.1859,{"date":364,"open":309,"high":365,"low":299,"close":309,"change":310,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",2.2311,-2.22,41717.782107,459,2.1914,{"date":371,"open":328,"high":326,"low":372,"close":328,"change":208,"percent_change":67,"volume":373,"transactions":374,"vwap":375},"2026-08-31",2.2101,40177.517336,1139,2.2322,{"date":377,"open":335,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",2.3426,2.23,-0.13,-5.51,31144.70315,2344,2.2749,{"date":386,"open":387,"high":388,"low":328,"close":389,"change":107,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-27",2.28,2.395,2.36,2.61,43368.123098,620,2.3362,{"date":395,"open":396,"high":396,"low":319,"close":318,"change":20,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-26",2.33,-0.86,45851.514363,494,2.2949,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":218,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",2.38,2.42,2.32,-3.33,66190.093965,640,2.3683,{"date":411,"open":335,"high":412,"low":405,"close":348,"change":277,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",2.5,1.27,71688.629548,718,2.4063,{"date":418,"open":403,"high":193,"low":419,"close":420,"change":253,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-21",2.31,2.37,-1.66,70682.732239,657,2.3897,{"date":426,"open":348,"high":427,"low":318,"close":428,"change":263,"percent_change":263,"volume":429,"transactions":430,"vwap":431},"2026-08-20",2.44,2.41,66726.41393,761,2.3929,{"date":433,"open":412,"high":434,"low":435,"close":428,"change":197,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",2.55,2.39,-3.6,141491.464536,1288,2.445,{"date":441,"open":434,"high":442,"low":412,"close":412,"change":380,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-18",2.575,-4.94,106259.415839,947,2.5386,{"date":448,"open":449,"high":450,"low":412,"close":451,"change":20,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",2.6,2.6386,2.63,-0.75,128053.941966,1487,2.5634,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":20,"percent_change":452,"volume":462,"transactions":463,"vwap":464},"2026-08-14",2.62,2.68,2.51,2.65,121424.452296,1417,2.5844,{"date":466,"open":449,"high":459,"low":449,"close":467,"change":20,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",2.67,-0.74,105590.537834,1257,2.6375,{"date":473,"open":461,"high":474,"low":475,"close":476,"change":112,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",2.7,2.58,2.69,-0.37,178185.692844,1740,2.6367,{"date":482,"open":483,"high":484,"low":458,"close":474,"change":263,"percent_change":263,"volume":485,"transactions":486,"vwap":487},"2026-08-11",2.71,2.75,462174.327955,5376,2.7354,{"date":489,"open":474,"high":490,"low":491,"close":474,"change":218,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-10",2.9,2.66,-2.88,389275.008698,4405,2.7749,{"date":497,"open":491,"high":498,"low":458,"close":499,"change":310,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-07",2.79,2.78,-1.77,335522.145748,9123,2.7061,{"date":505,"open":506,"high":507,"low":483,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-06",2.83,2.95,-0.03,-1.05,393876.034876,5186,2.8315,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":208,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",2.93,3.65,2.805,2.86,0.7,1521635.439801,15707,3.1887,{"date":524,"open":518,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",3.04,2.76,2.84,-0.26,-8.39,532187.671605,7701,2.9125,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-03",3.3,3.33,2.97,3.1,-0.3,-8.82,541500.774771,8177,3.1346,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",3.82,4.4785,3.275,3.4,-0.21,-5.82,1191028.675825,15271,3.8979,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":366,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",5.49,5.59,3.61,-38.08,1970810.671388,22759,5.3125,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",5.36,6.1,4.9,5.83,-0.61,-9.47,2837420.167604,25697,5.5021,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":319,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",5.5,6.82,4.03,6.44,54.44,29557637.873038,261911,5.6198,{"date":586,"open":587,"high":568,"low":588,"close":589,"change":317,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",2.935,2.72,4.17,116.06,84474804.938256,651149,3.738,{"date":595,"open":596,"high":427,"low":597,"close":598,"change":452,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",2.43,1.9104,1.93,-27.99,532776.835432,4564,2.1198,{"date":604,"open":605,"high":606,"low":434,"close":459,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",3.01,3.2999,-0.31,-10.37,1266249.957718,8281,2.9135,{"date":613,"open":525,"high":614,"low":507,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-22",4.1,2.99,-0.1,-3.24,2562835.668217,19199,3.4121,{"date":622,"open":623,"high":624,"low":526,"close":81,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",2.98,3.2869,-0.42,-11.97,1858122.759426,18069,3.0801,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",7.78,9.89,2.91,3.51,-0.63,-15.22,75620878.279681,845732,6.5726,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-17",4.2,4.79,3.92,4.14,1.1,36.18,25199800,{"date":651,"open":535,"high":652,"low":653,"close":525,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":525},"2026-07-16",3.43,3.02,-0.28,-8.43,8114600,{"date":658,"open":659,"high":660,"low":538,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-15",3.5,3.68,3.32,-0.18,-5.14,85700,{"date":666,"open":667,"high":668,"low":669,"close":659,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":659},"2026-07-14",3.91,4.197,3.24,-0.6,-14.63,103400,{"date":674,"open":675,"high":676,"low":677,"close":614,"change":359,"percent_change":678,"volume":679,"transactions":9,"vwap":614},"2026-07-13",4.41,4.5,3.67,-9.89,147000,{"date":681,"open":682,"high":683,"low":643,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",4.8,4.84,4.55,4.046,802.78,157050,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-09",0.48100001,0.537,0.465,0.50400001,-0.009,-1.75,2853900,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",0.30000001,0.63499999,0.29899999,0.51300001,0.1,24.21,78176100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-07",0.428,0.44,0.39399999,0.41299999,-0.037,-8.22,979700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-06",0.62300003,0.63999999,0.41999999,0.44999999,-0.178,-28.34,5000100,{"date":725,"open":726,"high":727,"low":693,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-02",0.55000001,0.69,0.62800002,0.09,16.73,13327000,{"date":733,"open":734,"high":727,"low":719,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",0.42399999,0.53799999,-0.021,-3.76,37361500,{"date":740,"open":741,"high":718,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",0.51499999,0.31799999,0.55900002,0.277,98.23,405888500,{"date":748,"open":749,"high":750,"low":26,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",0.34,0.359,0.28200001,-0.054,-16.07,1527900,{"date":756,"open":147,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",0.40400001,0.324,0.336,-0.064,-16,983700,{"date":764,"open":765,"high":709,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-25",0.37200001,0.35299999,0.40000001,0.015,3.9,954600,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":774},"2026-06-24",0.38100001,0.38499999,0.34999999,-0.025,-6.1,1223800,{"date":780,"open":781,"high":719,"low":782,"close":783,"change":263,"percent_change":263,"volume":784,"transactions":9,"vwap":783},"2026-06-23",0.38999999,0.377,0.41,958900,{"date":786,"open":708,"high":787,"low":781,"close":783,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":783},"2026-06-22",0.43799999,-0.003,-0.73,921000,{"date":792,"open":793,"high":794,"low":781,"close":711,"change":218,"percent_change":795,"volume":796,"transactions":9,"vwap":711},"2026-06-18",0.47999999,0.48800001,-16.23,2336800,{"date":798,"open":693,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",0.61000001,0.493,-0.027,-5.19,2326800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",0.56800002,0.59899998,0.47499999,0.51999998,-0.089,-14.61,2469000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",0.73100001,0.74000001,0.60000002,0.60900003,-0.059,-8.83,1861600,{"date":823,"open":824,"high":825,"low":726,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-12",1.04,1.06,0.66799998,-0.342,-33.86,4747200,{"date":831,"open":832,"high":833,"low":834,"close":102,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":102},"2026-06-11",1.18,1.23,0.80000001,-0.2,-16.53,2365900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",0.92000002,1.676,0.866,1.21,0.323,36.41,31820600,{"date":848,"open":849,"high":46,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",0.91000003,0.81199998,0.88700002,0.079,9.78,3037400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-08",0.81999999,0.93400002,0.75999999,0.80800003,-0.012,-1.46,1212200,{"date":865,"open":866,"high":867,"low":834,"close":857,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":857},"2026-06-05",0.85399997,0.86699998,-0.06,-6.82,290900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":253,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-04",0.86000001,0.90600002,0.85000002,0.88,-4.35,497500,{"date":880,"open":881,"high":882,"low":876,"close":840,"change":883,"percent_change":226,"volume":884,"transactions":9,"vwap":840},"2026-06-03",0.89999998,0.93000001,0.019,311000,{"date":886,"open":840,"high":887,"low":881,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",0.94800001,0.90100002,-0.019,-2.07,310900,{"date":893,"open":849,"high":894,"low":895,"close":840,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":840},"2026-06-01",0.97899997,0.87800002,0.023,2.56,639600,{"date":900,"open":901,"high":647,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-29",1.07,0.89700001,-0.103,-10.3,2248300,{"date":907,"open":908,"high":413,"low":909,"close":46,"change":662,"percent_change":910,"volume":911,"transactions":9,"vwap":46},"2026-05-28",1.17,0.99000001,-15.25,1854100,{"date":913,"open":16,"high":914,"low":915,"close":832,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":832},"2026-05-27",1.74,1.142,-0.47,-28.48,3821100,{"date":920,"open":921,"high":206,"low":922,"close":921,"change":152,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-26",1.65,1.61,26.92,16462800,{"date":926,"open":927,"high":928,"low":89,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",1.125,1.46,1.3,0.682,110.36,101542200,{"date":934,"open":935,"high":936,"low":799,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",0.75199997,0.79500002,0.61799997,-0.132,-17.6,1517400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":253,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-20",0.76800001,0.77999997,0.73199999,0.75,-5.06,470400,{"date":950,"open":895,"high":951,"low":944,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",0.93099999,0.79000002,-0.15,-15.96,1133300,{"date":957,"open":875,"high":46,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-18",0.83999997,0.94,0.035,3.87,1487500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-15",1.175,1.4,0.847,0.90499997,0.132,17.08,32152700,{"date":973,"open":944,"high":834,"low":974,"close":975,"change":712,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-14",0.70599997,0.773,-4.57,13085600,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",0.84100002,0.77600002,0.81,-0.004,-0.49,327900,{"date":987,"open":849,"high":849,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-12",0.78500003,0.81400001,-0.087,-9.66,446700,{"date":994,"open":46,"high":46,"low":842,"close":888,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":888},"2026-05-11",-0.139,-13.37,548100,{"date":999,"open":1000,"high":1001,"low":102,"close":824,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":824},"2026-05-08",1.14,1.145,-0.12,-10.34,656700,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1007,"change":20,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-07",1.16,1.25,-1.69,840100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":832,"change":1002,"percent_change":1016,"volume":1017,"transactions":9,"vwap":832},"2026-05-06",1.475,1.5,1.11,-9.23,2211200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":929,"change":349,"percent_change":1023,"volume":1024,"transactions":9,"vwap":929},"2026-05-05",1.71,1.87,1.26,9.24,34103300,{"date":1026,"open":843,"high":1027,"low":1028,"close":60,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":60},"2026-05-04",1.37,1.15,-0.25,-17.36,1544100,{"date":1033,"open":19,"high":1034,"low":278,"close":278,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":278},"2026-05-01",1.86,-0.54,-27.27,1614700,{"date":1039,"open":1040,"high":412,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",2.275,1.92,1.98,0.08,4.21,23087100,{"date":1047,"open":1048,"high":226,"low":928,"close":195,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":195},"2026-04-29",1.48,0.37,24.18,13724900,{"date":1053,"open":82,"high":358,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-28",1.22,1.53,0.751,96.41,201985000,{"date":1060,"open":902,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",0.94400001,0.75700003,0.77899998,-0.121,-13.44,294700,{"date":1068,"open":901,"high":1069,"low":1070,"close":881,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":881},"2026-04-24",1.09,0.80299997,-0.17,-15.89,555700,{"date":1075,"open":1076,"high":832,"low":1077,"close":901,"change":1002,"percent_change":1078,"volume":1079,"transactions":9,"vwap":901},"2026-04-23",1.08,1.05,-10.08,433100,{"date":1081,"open":1082,"high":843,"low":647,"close":60,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":60},"2026-04-22",1.2,-0.16,-11.85,1068300,{"date":1087,"open":908,"high":1088,"low":1089,"close":1090,"change":285,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-21",1.45,1.03,1.35,55.17,28394500,{"date":1094,"open":909,"high":909,"low":834,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-20",0.87,-0.105,-10.77,11286500,{"date":1100,"open":89,"high":1089,"low":881,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-17",0.97500002,-0.055,-5.34,1760500,{"date":1106,"open":843,"high":1107,"low":1108,"close":1089,"change":1002,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1089},"2026-04-16",1.229,0.95999998,-10.43,110300,{"date":1112,"open":1007,"high":833,"low":1000,"close":1028,"change":20,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1028},"2026-04-15",-1.71,53200,{"date":1116,"open":833,"high":413,"low":908,"close":908,"change":310,"percent_change":1117,"volume":1118,"transactions":9,"vwap":908},"2026-04-14",-4.1,40700,{"date":1120,"open":1022,"high":413,"low":647,"close":1054,"change":300,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1054},"2026-04-13",-5.43,74100,{"date":1124,"open":1125,"high":1126,"low":1028,"close":1127,"change":508,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-10",1.38,1.41,1.29,-2.27,77000,{"date":1131,"open":832,"high":966,"low":1000,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-09",1.32,0.18,15.79,90300,{"date":1137,"open":278,"high":278,"low":1077,"close":1000,"change":662,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1000},"2026-04-08",-13.64,117000,{"date":1141,"open":1090,"high":1142,"low":929,"close":1132,"change":112,"percent_change":452,"volume":1143,"transactions":9,"vwap":1132},"2026-04-07",1.39,16400,{"date":1145,"open":1090,"high":1146,"low":1132,"close":1147,"change":310,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-06",1.383,1.33,-3.62,24400,{"date":1151,"open":1147,"high":1152,"low":1127,"close":1125,"change":253,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1125},"2026-04-02",1.471,-2.82,95500,{"date":1156,"open":966,"high":1013,"low":1027,"close":1157,"change":112,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",1.42,-0.7,34600,{"date":1161,"open":82,"high":1162,"low":1163,"close":1164,"change":208,"percent_change":1157,"volume":1165,"transactions":9,"vwap":1164},"2026-03-31",1.498,0.88999999,1.43,135300,{"date":1167,"open":1088,"high":1168,"low":1132,"close":1126,"change":508,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1126},"2026-03-30",1.514,-2.08,24700,{"date":1172,"open":1014,"high":1055,"low":1125,"close":278,"change":310,"percent_change":1173,"volume":1174,"transactions":9,"vwap":278},"2026-03-27",-3.36,37300,{"date":1176,"open":1157,"high":1014,"low":966,"close":1177,"change":1178,"percent_change":526,"volume":1179,"transactions":9,"vwap":1177},"2026-03-26",1.49,0.04,43800,{"date":1181,"open":1182,"high":1182,"low":1125,"close":1088,"change":300,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1088},"2026-03-25",1.51,-4.61,38500,{"date":1186,"open":966,"high":1187,"low":929,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",1.59,1.52,0.12,8.57,193400,{"date":1193,"open":1142,"high":966,"low":929,"close":966,"change":20,"percent_change":1194,"volume":1195,"transactions":9,"vwap":966},"2026-03-23",-1.41,47500,{"date":1197,"open":1090,"high":1157,"low":1198,"close":1157,"change":729,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1157},"2026-03-20",1.285,6.77,14400,{"date":1202,"open":1127,"high":966,"low":1008,"close":1147,"change":208,"percent_change":1055,"volume":1203,"transactions":9,"vwap":1147},"2026-03-19",74200,{"date":1205,"open":1090,"high":1126,"low":929,"close":1206,"change":300,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-18",1.31,-5.07,89700,{"date":1210,"open":966,"high":1211,"low":82,"close":1125,"change":508,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1125},"2026-03-17",1.507,-2.13,115500,{"date":1215,"open":1188,"high":18,"low":1216,"close":1126,"change":616,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1126},"2026-03-16",1.305,-6.62,146400,{"date":1220,"open":921,"high":1021,"low":1221,"close":1182,"change":197,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1182},"2026-03-13",1.201,-5.62,180800,{"date":1225,"open":327,"high":396,"low":1142,"close":15,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":15},"2026-03-12",-0.51,-24.17,215500,{"date":1230,"open":206,"high":1231,"low":598,"close":226,"change":1133,"percent_change":1232,"volume":1233,"transactions":9,"vwap":226},"2026-03-11",2.182,9.33,310700,{"date":1235,"open":1236,"high":205,"low":914,"close":598,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":598},"2026-03-10",1.8,0.39,25.32,2534400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1002,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-09",1.68,1.69,1.54,-7.23,7729900,{"date":1248,"open":1249,"high":1250,"low":1132,"close":1251,"change":1189,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-06",1.589,1.83,1.66,7.79,170700,{"date":1255,"open":1256,"high":15,"low":928,"close":1244,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1244},"2026-03-05",1.47,0.07,4.76,43300,{"date":1261,"open":1048,"high":1244,"low":1256,"close":1256,"change":508,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1256},"2026-03-04",-2,34500,{"date":1265,"open":82,"high":1266,"low":82,"close":1014,"change":277,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1014},"2026-03-03",1.57,2.04,60900,{"date":1270,"open":1055,"high":1271,"low":1157,"close":1256,"change":218,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1256},"2026-03-02",1.549,-5.16,30100,{"date":1275,"open":19,"high":1276,"low":1055,"close":1277,"change":310,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",1.64,1.55,-3.12,20000,{"date":1281,"open":1276,"high":1282,"low":18,"close":15,"change":508,"percent_change":1283,"volume":1284,"transactions":9,"vwap":15},"2026-02-26",1.7,-1.84,23300,{"date":1286,"open":1287,"high":1288,"low":1266,"close":1289,"change":1043,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",1.691,1.72,1.63,5.16,89100,{"date":1293,"open":1034,"high":1021,"low":1294,"close":1277,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1277},"2026-02-24",1.495,-0.35,-18.42,138600,{"date":1299,"open":225,"high":389,"low":1300,"close":195,"change":984,"percent_change":1301,"volume":1302,"transactions":9,"vwap":195},"2026-02-23",1.84,-20.5,197400,{"date":1304,"open":1305,"high":660,"low":1306,"close":435,"change":1049,"percent_change":1307,"volume":1308,"transactions":9,"vwap":435},"2026-02-20",2.082,1.741,18.32,7125500,{"date":1310,"open":307,"high":435,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-19",2.02,-0.19,-8.6,29800,{"date":1316,"open":412,"high":1317,"low":1318,"close":1318,"change":1312,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-18",2.602,2.21,-7.92,58800,{"date":1322,"open":1323,"high":1323,"low":387,"close":348,"change":380,"percent_change":663,"volume":1324,"transactions":9,"vwap":348},"2026-02-17",2.64,14700,{"date":1326,"open":458,"high":588,"low":1327,"close":1327,"change":1002,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-13",2.53,-4.53,29900,{"date":1331,"open":1332,"high":1333,"low":460,"close":461,"change":20,"percent_change":452,"volume":1334,"transactions":9,"vwap":461},"2026-02-12",2.8,2.855,28100,{"date":1336,"open":1332,"high":490,"low":1337,"close":467,"change":284,"percent_change":147,"volume":1338,"transactions":9,"vwap":467},"2026-02-11",2.661,15700,{"date":1340,"open":1341,"high":1342,"low":491,"close":491,"change":236,"percent_change":1343,"volume":1344,"transactions":9,"vwap":491},"2026-02-10",2.82,3.05,-8.28,22500,{"date":1346,"open":623,"high":1347,"low":1348,"close":490,"change":218,"percent_change":1349,"volume":1350,"transactions":9,"vwap":490},"2026-02-09",3.206,2.85,-2.68,21200,{"date":1352,"open":538,"high":1353,"low":527,"close":623,"change":953,"percent_change":1354,"volume":1355,"transactions":9,"vwap":623},"2026-02-06",3.281,-4.79,26300,{"date":1357,"open":659,"high":1358,"low":1359,"close":1360,"change":329,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-05",3.652,3.03,3.13,-12.32,35500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1295,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-04",3.94,3.955,3.57,-8.93,25000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":645,"change":616,"percent_change":1375,"volume":1376,"transactions":9,"vwap":645},"2026-02-03",4.215,4.75,3.85,-2.49,139200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":713,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",4.058,4.29,3.952,4.02,-0.36,17500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-30",3.77,4.809,3.72,4.38,0.56,14.66,68800,{"date":1395,"open":1396,"high":1397,"low":1389,"close":546,"change":508,"percent_change":1398,"volume":1399,"transactions":9,"vwap":546},"2026-01-29",3.81,3.96,-0.78,30500,{"date":1401,"open":961,"high":1402,"low":1403,"close":1374,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1374},"2026-01-28",4.075,3.84,-0.14,-3.51,40500,{"date":1408,"open":667,"high":1409,"low":1410,"close":1411,"change":1178,"percent_change":102,"volume":1412,"transactions":9,"vwap":1411},"2026-01-27",4.241,3.83,3.99,43500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-26",4.25,4.26,3.95,-0.48,-10.84,37700,{"date":1422,"open":1416,"high":1423,"low":1416,"close":1424,"change":208,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-23",4.63,4.43,0.45,33000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":675,"change":452,"percent_change":1432,"volume":1433,"transactions":9,"vwap":675},"2026-01-22",4.78,4.98,4.06,-14.53,95900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1290,"change":570,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1290},"2026-01-21",5.86,6.34,5.15,-10.57,77600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-20",5.35,5.9,5.05,5.77,-1.28,-18.16,317000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-16",6.11,8.79,5.38,7.05,2.54,56.32,20340000,{"date":1460,"open":667,"high":1423,"low":1403,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-15",4.51,0.6,15.35,62100,{"date":1466,"open":1431,"high":614,"low":1396,"close":667,"change":528,"percent_change":1467,"volume":1468,"transactions":9,"vwap":667},"2026-01-14",-6.24,22700,{"date":1470,"open":1471,"high":682,"low":769,"close":589,"change":329,"percent_change":1472,"volume":1473,"transactions":9,"vwap":589},"2026-01-13",4.4,-9.54,128400,{"date":1475,"open":1476,"high":1477,"low":546,"close":1478,"change":137,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-12",3.93,4.89,4.61,16.71,71800,{"date":1482,"open":1483,"high":1484,"low":516,"close":1417,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1417},"2026-01-09",4.36,4.405,-0.546,-12.14,41500,{"date":1489,"open":1490,"high":676,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-08",4.115,4.0040002,4.496,0.176,4.07,95700,{"date":1497,"open":1498,"high":1499,"low":1044,"close":1500,"change":654,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-07",4.39,4.49,4.32,-6.09,7700,{"date":1504,"open":643,"high":568,"low":643,"close":1505,"change":749,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-01-06",4.6,7.98,16300,{"date":1509,"open":1390,"high":1510,"low":589,"close":1416,"change":953,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1416},"2026-01-05",4.705,-3.4,10100,{"date":1514,"open":1410,"high":1515,"low":1410,"close":675,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":675},"2026-01-02",4.493,0.54,13.95,34900,{"date":1520,"open":1521,"high":1477,"low":677,"close":961,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":961},"2025-12-31",4.52,-0.82,-17.48,41400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1083,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-30",4.785,4.905,4.211,4.69,-3.3,56000,{"date":1534,"open":1535,"high":1536,"low":1417,"close":1537,"change":519,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-29",4.05,5.125,4.85,16.87,56072,{"date":1541,"open":769,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-26",4.425,3.875,4.15,0.275,7.1,32388,{"date":1549,"open":1535,"high":1550,"low":1551,"close":1543,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1543},"2025-12-24",4.225,3.825,-0.175,-4.32,10408,{"date":1556,"open":1543,"high":1557,"low":516,"close":1535,"change":1158,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1535},"2025-12-23",4.325,-14.74,66804,{"date":1561,"open":1562,"high":1438,"low":1373,"close":1373,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1373},"2025-12-22",4.875,-0.275,-5.47,8412,{"date":1567,"open":1568,"high":1568,"low":1373,"close":1569,"change":310,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-19",5.275,5.025,-0.99,10764,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1552,"percent_change":406,"volume":1578,"transactions":9,"vwap":1577},"2025-12-18",5.25,5.475,5,5.075,9644,{"date":1580,"open":1581,"high":577,"low":682,"close":1574,"change":1425,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1574},"2025-12-17",5.3,9.38,16652,{"date":1585,"open":1562,"high":1445,"low":1505,"close":682,"change":953,"percent_change":1586,"volume":1587,"transactions":9,"vwap":682},"2025-12-16",-3.03,11844,{"date":1589,"open":1574,"high":1590,"low":1373,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-15",5.375,4.95,-0.4,-7.48,12964,{"date":1596,"open":1597,"high":1598,"low":1568,"close":1443,"change":1599,"percent_change":1600,"volume":1344,"transactions":9,"vwap":1443},"2025-12-12",5.85,5.925,-0.525,-8.94,{"date":1602,"open":1598,"high":1598,"low":577,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-11",5.875,-0.225,-3.69,10628,{"date":1608,"open":1609,"high":1609,"low":1610,"close":567,"change":776,"percent_change":1611,"volume":1612,"transactions":9,"vwap":567},"2025-12-10",6.125,5.95,-0.41,9432,{"date":1614,"open":1615,"high":1616,"low":1598,"close":1609,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1609},"2025-12-09",6.375,6.5,-0.375,-5.77,16668,{"date":1621,"open":1615,"high":1616,"low":1622,"close":1616,"change":1623,"percent_change":132,"volume":1624,"transactions":9,"vwap":1616},"2025-12-08",6.25,0.05,6884,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-05",6.325,6.575,6.45,-0.075,-1.15,10508,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1552,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-04",6.425,6.7,6.4,6.525,-2.61,11720,{"date":1642,"open":1629,"high":1643,"low":1629,"close":1636,"change":539,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1636},"2025-12-03",6.975,-4.29,18908,{"date":1647,"open":1643,"high":1455,"low":1648,"close":1649,"change":776,"percent_change":1383,"volume":1650,"transactions":9,"vwap":1649},"2025-12-02",6.825,7,33832,{"date":1652,"open":1653,"high":1546,"low":1654,"close":1655,"change":1295,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-01",6.95,6.75,7.025,-4.75,68528,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-28",8.45,6.275,7.375,1.075,17.06,1494484,{"date":1667,"open":1616,"high":1616,"low":1609,"close":1668,"change":616,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-26",6.3,-1.56,7220,{"date":1672,"open":1673,"high":1674,"low":1627,"close":1637,"change":616,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1637},"2025-11-25",6.625,6.775,-1.54,10004,{"date":1678,"open":1679,"high":1680,"low":1629,"close":1616,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1616},"2025-11-24",6.875,7.25,-0.125,-1.89,16928,{"date":1685,"open":1653,"high":1686,"low":1638,"close":1673,"change":1029,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1673},"2025-11-21",7.325,-3.64,5088,{"date":1690,"open":1691,"high":1692,"low":577,"close":1679,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1679},"2025-11-20",8.175,8.725,-1.375,-16.67,26684,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-19",7.825,8.3,7.65,8.25,0.175,2.17,12228,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":359,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-18",7.975,8.5,8.075,-5.28,8488,{"date":1713,"open":1699,"high":1714,"low":1715,"close":1716,"change":776,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",9.1,8.05,8.525,-0.29,12096,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":152,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-11-14",8.15,8.85,7.35,8.55,4.27,29516,{"date":1728,"open":1729,"high":1699,"low":1729,"close":1730,"change":1731,"percent_change":412,"volume":1732,"transactions":9,"vwap":1730},"2025-11-13",7.125,8.2,0.2,21536,{"date":1734,"open":1701,"high":1735,"low":1736,"close":28,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":28},"2025-11-12",8.675,7.875,-0.875,-9.86,54608,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1604,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",8.625,9.075,8.475,8.875,-2.47,42160,{"date":1749,"open":1750,"high":1750,"low":1716,"close":1714,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1714},"2025-11-10",10.125,-2.275,-20,98568,{"date":1755,"open":1756,"high":1757,"low":1744,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-07",10.4,11.6,11.375,-0.575,-4.81,348940,{"date":1763,"open":1764,"high":25,"low":1765,"close":1766,"change":1445,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-06",13.4,9.25,11.95,73.19,15178512,{"date":1770,"open":1616,"high":1771,"low":1772,"close":1773,"change":122,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-05",6.925,6.475,6.9,3.76,2442880,{"date":1777,"open":1662,"high":1778,"low":1627,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-04",7.725,6.65,-0.975,-12.79,8240,{"date":1784,"open":1662,"high":1785,"low":1786,"close":1785,"change":1623,"percent_change":137,"volume":1787,"transactions":9,"vwap":1785},"2025-11-03",7.625,6.85,13728,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":776,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-31",7.5,7.6,7.15,7.575,-0.33,6060,{"date":1797,"open":1662,"high":1798,"low":1649,"close":1791,"change":263,"percent_change":263,"volume":1799,"transactions":9,"vwap":1791},"2025-10-30",7.75,17112,{"date":1801,"open":28,"high":1802,"low":1723,"close":1791,"change":1617,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1791},"2025-10-29",8.125,-4.7,13364,{"date":1806,"open":1798,"high":1807,"low":1808,"close":1707,"change":1809,"percent_change":1415,"volume":1810,"transactions":9,"vwap":1707},"2025-10-28",8.575,7.55,0.325,18708,{"date":1812,"open":1813,"high":1814,"low":1415,"close":1700,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1700},"2025-10-27",9.75,10.475,-1.85,-19.47,183304,{"date":1819,"open":1820,"high":1821,"low":1765,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-24",10.2,11.125,9.5,-1.025,-9.74,32224,{"date":1827,"open":1757,"high":1828,"low":1813,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-23",11.975,10.525,-1.425,-11.92,30656,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1766,"change":1599,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1766},"2025-10-22",12.475,11.3,-4.21,9512,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1835,"change":1552,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-10-21",12.675,12.95,12,-1.38,6988,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-20",12.25,12.975,11.7,12.65,0.775,6.53,11756,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1604,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-17",12.1,12.75,9.85,11.875,-1.86,33164,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1857,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1857},"2025-10-16",13.625,11.325,-1.2,-9.02,13468,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1809,"percent_change":412,"volume":1876,"transactions":9,"vwap":1875},"2025-10-15",13.65,13.75,13.25,13.3,6708,{"date":1878,"open":1874,"high":1874,"low":1879,"close":1849,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1849},"2025-10-14",12.575,-0.475,-3.53,10324,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":310,"percent_change":477,"volume":1889,"transactions":9,"vwap":1888},"2025-10-13",13.375,14,13.05,13.45,11420,{"date":1891,"open":1892,"high":1893,"low":1885,"close":1894,"change":1830,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-10",14.25,14.825,13.5,-9.55,20428,{"date":1898,"open":1899,"high":1900,"low":1892,"close":1901,"change":1630,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-09",15.025,15.675,14.925,-0.5,18128,{"date":1905,"open":1906,"high":1907,"low":1886,"close":1908,"change":1630,"percent_change":1902,"volume":1583,"transactions":9,"vwap":1908},"2025-10-08",14.5,15.25,15,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1759,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-07",15.65,15.75,14.725,15.075,-3.67,16196,{"date":1918,"open":1908,"high":1912,"low":1919,"close":1911,"change":647,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1911},"2025-10-06",14.7,7.56,34596,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1924,"change":539,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1924},"2025-10-03",14.55,14.75,14.3,-2.02,8920,{"date":1930,"open":1892,"high":1908,"low":1892,"close":1931,"change":616,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-02",14.85,-0.67,12100,{"date":1935,"open":1908,"high":1936,"low":1937,"close":1938,"change":1809,"percent_change":307,"volume":1939,"transactions":9,"vwap":1938},"2025-10-01",15.325,14.675,14.95,22312,{"date":1941,"open":1906,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-30",14.875,13.525,14.625,0.125,0.86,36976,{"date":1949,"open":1938,"high":1908,"low":1950,"close":1906,"change":1623,"percent_change":152,"volume":1951,"transactions":9,"vwap":1906},"2025-09-29",14.025,19992,{"date":1953,"open":1912,"high":1912,"low":1943,"close":1954,"change":1955,"percent_change":549,"volume":1956,"transactions":9,"vwap":1954},"2025-09-26",14.45,0.475,196084,{"date":1958,"open":1959,"high":1924,"low":1874,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-25",14.35,13.975,-0.775,-5.25,12688,{"date":1965,"open":1892,"high":1966,"low":1892,"close":1925,"change":1623,"percent_change":749,"volume":1967,"transactions":9,"vwap":1925},"2025-09-24",14.975,8228,{"date":1969,"open":1970,"high":1971,"low":1892,"close":1919,"change":1972,"percent_change":198,"volume":1973,"transactions":9,"vwap":1919},"2025-09-23",15.45,15.5,-0.675,14916,{"date":1975,"open":1976,"high":1977,"low":1906,"close":1978,"change":1979,"percent_change":412,"volume":1980,"transactions":9,"vwap":1978},"2025-09-22",14.575,15.6,15.375,0.375,18524,{"date":1982,"open":1908,"high":1971,"low":1906,"close":1908,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1908},"2025-09-19",0.075,0.5,13948,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1901,"change":539,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1901},"2025-09-18",15.2,15.225,14.275,-1.97,16220,{"date":1994,"open":1908,"high":1989,"low":1894,"close":1989,"change":1995,"percent_change":1576,"volume":1996,"transactions":9,"vwap":1989},"2025-09-17",0.725,18268,{"date":1998,"open":1907,"high":1912,"low":1892,"close":1906,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1906},"2025-09-16",-1.125,-7.2,20560,{"date":2003,"open":1908,"high":1912,"low":1925,"close":2004,"change":1630,"percent_change":1418,"volume":2005,"transactions":9,"vwap":2004},"2025-09-15",15.625,16544,{"date":2007,"open":1912,"high":1912,"low":2008,"close":2009,"change":776,"percent_change":1083,"volume":2010,"transactions":9,"vwap":2009},"2025-09-12",14.775,15.7,36768,{"date":2012,"open":2013,"high":2014,"low":1936,"close":2015,"change":1999,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-09-11",16.5,17.125,15.725,-6.68,57960,{"date":2019,"open":2020,"high":2021,"low":1937,"close":2022,"change":927,"percent_change":1792,"volume":2023,"transactions":9,"vwap":2022},"2025-09-10",18,18.75,16.85,375888,{"date":2025,"open":1872,"high":2026,"low":2027,"close":2015,"change":1090,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2015},"2025-09-09",18.7,13.425,9.39,291080,{"date":2031,"open":1874,"high":2032,"low":2033,"close":2034,"change":1014,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-08",15.95,12.45,14.375,11.65,48896,{"date":2038,"open":2039,"high":1865,"low":2040,"close":2041,"change":1945,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-09-05",12.4,11.475,12.875,0.98,12488,{"date":2045,"open":1885,"high":1885,"low":2039,"close":1858,"change":1880,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1858},"2025-09-04",-3.59,3204,{"date":2049,"open":2050,"high":2051,"low":1843,"close":2052,"change":1592,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-03",13.8,13.85,13.225,-2.94,4972,{"date":2056,"open":1873,"high":1954,"low":2057,"close":1865,"change":452,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1865},"2025-09-02",13,-5.22,8728,{"date":2061,"open":1901,"high":2062,"low":1886,"close":2034,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2034},"2025-08-29",15.125,-1.075,-6.96,10592,{"date":2067,"open":1990,"high":1912,"low":1990,"close":1970,"change":1852,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1970},"2025-08-28",5.28,6552,{"date":2071,"open":1873,"high":2072,"low":2073,"close":1937,"change":2074,"percent_change":623,"volume":2075,"transactions":9,"vwap":1937},"2025-08-27",16,13.6,0.425,37724,{"date":2077,"open":1943,"high":2078,"low":1943,"close":1892,"change":1945,"percent_change":876,"volume":2079,"transactions":9,"vwap":1892},"2025-08-26",19,126972,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":263,"percent_change":263,"volume":2085,"transactions":9,"vwap":2084},"2025-08-25",13.275,14.225,14.125,2304,{"date":2087,"open":2057,"high":1926,"low":2057,"close":2084,"change":2088,"percent_change":350,"volume":2089,"transactions":9,"vwap":2084},"2025-08-22",0.675,2976,{"date":2091,"open":1873,"high":2083,"low":2092,"close":1888,"change":539,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1888},"2025-08-21",13.1,-2.18,1768,{"date":2096,"open":1842,"high":2084,"low":1842,"close":1873,"change":359,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1873},"2025-08-20",-3.17,3452,{"date":2100,"open":2101,"high":1908,"low":2101,"close":2102,"change":1604,"percent_change":1669,"volume":2103,"transactions":9,"vwap":2102},"2025-08-19",13.725,14.2,1680,{"date":2105,"open":1950,"high":2106,"low":2051,"close":2107,"change":776,"percent_change":1071,"volume":2108,"transactions":9,"vwap":2107},"2025-08-18",15.425,14.425,3268,{"date":2110,"open":2084,"high":1966,"low":1875,"close":1954,"change":1809,"percent_change":318,"volume":2111,"transactions":9,"vwap":1954},"2025-08-15",7572,{"date":2113,"open":1892,"high":1944,"low":2114,"close":2084,"change":1737,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2084},"2025-08-14",13.875,-5.83,3056,{"date":2118,"open":1937,"high":1908,"low":2119,"close":1908,"change":1809,"percent_change":1318,"volume":2120,"transactions":9,"vwap":1908},"2025-08-13",14.4,3276,{"date":2122,"open":1976,"high":2123,"low":1892,"close":1937,"change":835,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1937},"2025-08-12",16.25,-1.34,6516,{"date":2127,"open":2062,"high":2128,"low":1906,"close":1942,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1942},"2025-08-11",16.049999,-1.25,-7.75,10876,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1999,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-08",17.25,17.95,15.475,16.125,-6.52,16280,{"date":2141,"open":2142,"high":2142,"low":25,"close":2134,"change":1592,"percent_change":1128,"volume":2143,"transactions":9,"vwap":2134},"2025-08-07",17.65,3488,{"date":2145,"open":2146,"high":2142,"low":2147,"close":2142,"change":1945,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2142},"2025-08-06",16.875,16.825,0.71,6024,{"date":2151,"open":2152,"high":2153,"low":25,"close":2154,"change":670,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-05",17.575,18.1,17.525,-3.31,2456,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":519,"percent_change":1382,"volume":2162,"transactions":9,"vwap":2161},"2025-08-04",17,18.475,18.125,2924,{"date":2164,"open":2165,"high":2166,"low":25,"close":2167,"change":310,"percent_change":1717,"volume":2168,"transactions":9,"vwap":2167},"2025-08-01",17.2,17.775,17.425,3308,{"date":2170,"open":2171,"high":2172,"low":2159,"close":2173,"change":2174,"percent_change":2175,"volume":601,"transactions":9,"vwap":2173},"2025-07-31",18.425,18.9,17.475,-1.475,-7.78,{"date":2177,"open":2078,"high":2178,"low":2171,"close":2179,"change":835,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-30",20.1,18.95,-1.04,7040,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":670,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-29",19.4,20.25,19.049999,19.15,-3.04,3448,{"date":2191,"open":2192,"high":2193,"low":2021,"close":2192,"change":1902,"percent_change":1746,"volume":2194,"transactions":9,"vwap":2192},"2025-07-28",19.75,20.725,2960,{"date":2196,"open":2197,"high":2198,"low":2078,"close":2185,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2185},"2025-07-25",20.275,20.375,-0.65,-3.11,8884,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1933,"transactions":9,"vwap":2207},"2025-07-24",21.75,22,17.5,20.9,-1.575,-7.01,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2213},"2025-07-23",20.45,22.475,19.775,2.225,10.99,10688,{"date":2219,"open":2220,"high":2221,"low":2020,"close":2185,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2185},"2025-07-22",21.275,21.525,-1.55,-7.11,11476,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-07-21",23,24.7,20,21.8,-1.725,-7.33,45716,{"date":2235,"open":2236,"high":2237,"low":2185,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-07-18",21.25,24.5,23.525,3.925,20.03,88840,{"date":2243,"open":2244,"high":2245,"low":2021,"close":2246,"change":703,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-17",19.7,19.925,19.6,0.51,5388,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2251,"change":1158,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2251},"2025-07-16",19.5,20.049999,18.2,-3.47,10052,{"date":2257,"open":2021,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-15",20.6,18.25,20.2,1.95,10.68,39036,{"date":2265,"open":2206,"high":2259,"low":2206,"close":2259,"change":46,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2259},"2025-07-14",5.8,8396,{"date":2269,"open":2153,"high":2153,"low":2134,"close":2134,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2134},"2025-07-11",-1,-5.48,3696,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2259,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2259},"2025-07-10",17.75,18.5,0.025,0.14,6932,{"date":2281,"open":2021,"high":2282,"low":2206,"close":2283,"change":2277,"percent_change":2278,"volume":2284,"transactions":9,"vwap":2283},"2025-07-09",18.8,18.225,17840,{"date":2286,"open":2020,"high":2287,"low":2288,"close":2253,"change":1984,"percent_change":1341,"volume":2289,"transactions":9,"vwap":2253},"2025-07-08",18.675,17.35,10948,{"date":2291,"open":2021,"high":2021,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-07",16.775,17.7,-1.3,-6.84,17776,{"date":2298,"open":2021,"high":2244,"low":2299,"close":2078,"change":122,"percent_change":1147,"volume":2300,"transactions":9,"vwap":2078},"2025-07-03",18.3,10704,{"date":2302,"open":2275,"high":2303,"low":2304,"close":2021,"change":1008,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2021},"2025-07-02",24,16.625,7.14,112288,{"date":2308,"open":2309,"high":2026,"low":2146,"close":2206,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2206},"2025-07-01",17.225,-0.85,-4.63,20232,{"date":2314,"open":2315,"high":2021,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-30",16.275,18.35,0.625,3.53,13588,{"date":2321,"open":2322,"high":2323,"low":2159,"close":2324,"change":1552,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-06-27",17.049999,18.55,17.725,-0.98,9208,{"date":2328,"open":1971,"high":2329,"low":1908,"close":2330,"change":328,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-26",18.725,17.9,14.38,17404,{"date":2334,"open":2335,"high":2335,"low":1925,"close":1911,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1911},"2025-06-25",16.75,-0.95,-5.72,13144,{"date":2340,"open":2341,"high":2341,"low":2136,"close":2342,"change":2277,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-06-24",16.725,16.6,0.15,18940,{"date":2346,"open":2276,"high":2276,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-06-23",15.525,16.575,-2.8,-14.45,54248,{"date":2353,"open":2354,"high":2355,"low":2259,"close":2356,"change":1693,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-20",27.875,28,19.375,-6.63,1687708,{"date":2360,"open":2229,"high":2361,"low":2229,"close":2362,"change":1972,"percent_change":301,"volume":2363,"transactions":9,"vwap":2362},"2025-06-18",22.5,20.75,10500,{"date":2365,"open":2366,"high":2366,"low":2229,"close":2367,"change":835,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-17",23.75,21.425,-0.92,26024,{"date":2371,"open":2236,"high":2372,"low":2373,"close":2374,"change":1979,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-16",23.5,20.625,21.625,1.76,14808,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2236,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2236},"2025-06-13",28.25,30,20.675,-8.875,-29.46,29656,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-06-12",38,38.675,27.75,30.125,-8.625,-22.26,29984,{"date":2395,"open":2396,"high":2397,"low":2387,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-06-11",50.5,52,38.75,-10.5,-21.32,34168,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-10",63.75,73.25,46.25,49.25,-50,-50.38,86508,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-06-09",118.75,119,63.5,99.25,-19.5,-16.42,81960,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2413,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2413},"2025-06-06",127.25,132.5,110,-15,-11.21,40324,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-05",140,150,87.75,133.75,-3.25,-2.37,122792,{"date":2438,"open":2439,"high":2431,"low":2440,"close":2441,"change":1843,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-04",125,117.5,137,9.6,58720,{"date":2445,"open":2446,"high":2439,"low":2446,"close":2439,"change":1649,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2439},"2025-06-03",118,5.93,4340,{"date":2450,"open":2451,"high":2451,"low":2424,"close":2446,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2446},"2025-06-02",123.75,-4,-3.28,1848,{"date":2456,"open":2451,"high":2457,"low":2458,"close":2459,"change":1902,"percent_change":1611,"volume":2460,"transactions":9,"vwap":2459},"2025-05-30",125.25,116.25,122,2156,{"date":2462,"open":2463,"high":2464,"low":2440,"close":2465,"change":2466,"percent_change":2467,"volume":2460,"transactions":9,"vwap":2465},"2025-05-29",122.25,124.25,122.5,3.75,3.16,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2413,"change":484,"percent_change":420,"volume":2473,"transactions":9,"vwap":2413},"2025-05-28",113.75,122.75,112.6,3512,{"date":2475,"open":2476,"high":2439,"low":2424,"close":2477,"change":2452,"percent_change":406,"volume":2478,"transactions":9,"vwap":2477},"2025-05-27",124.75,116,3464,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1283,"volume":2485,"transactions":9,"vwap":2483},"2025-05-23",126,105.5,120,-2.25,5684,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2463,"change":452,"percent_change":570,"volume":2491,"transactions":9,"vwap":2463},"2025-05-22",121.25,130.5,117,27296,{"date":2493,"open":2494,"high":2495,"low":2488,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-21",123.5,135.75,123,-3.75,-2.96,14576,{"date":2501,"open":2496,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-20",128.60001,119.75,126.75,8.75,7.42,24384,{"date":2509,"open":2470,"high":2510,"low":2511,"close":2446,"change":1576,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2446},"2025-05-19",130,105,4.42,13508,{"date":2515,"open":2440,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-05-16",128.675,108.5,113,-11.5,-9.24,2732,{"date":2523,"open":2524,"high":2525,"low":2490,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-05-15",137.25,137.45,124.5,-5.5,-4.23,5372,{"date":2531,"open":2532,"high":176,"low":2470,"close":2510,"change":1616,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2510},"2025-05-14",120.25,5.26,46508,{"date":2536,"open":2440,"high":2510,"low":2537,"close":2494,"change":412,"percent_change":244,"volume":2538,"transactions":9,"vwap":2494},"2025-05-13",112.75,10684,{"date":2540,"open":2483,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-12",128.5,115.25,121,-3.5,-2.81,4040,{"date":2548,"open":2549,"high":2439,"low":2549,"close":2526,"change":2550,"percent_change":1252,"volume":2551,"transactions":9,"vwap":2526},"2025-05-09",111.75,9,2388,{"date":2553,"open":2554,"high":2488,"low":2555,"close":2556,"change":1373,"percent_change":1380,"volume":2557,"transactions":9,"vwap":2556},"2025-05-08",112.5,108.75,115.5,5316,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":1907,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-05-07",95.7,128.75,110.75,15.97,46832,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-06",82.75,98.45,95.5,4,4.37,2100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2223,"volume":2580,"transactions":9,"vwap":2578},"2025-05-05",98.5,104,84.125,91.5,-7,5000,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2575,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2575},"2025-05-02",89,112.25,-15.75,-13.79,10612,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1622,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-01",99.75,114.5,114.25,5.79,9604,{"date":2596,"open":2597,"high":2584,"low":2597,"close":2598,"change":946,"percent_change":519,"volume":2599,"transactions":9,"vwap":2598},"2025-04-30",97.75,108,6012,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2550,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-04-29",93.5,107.5,88.25,107.25,9.16,5636,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":519,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-04-28",97.5,103.75,94.25,98.25,0.72,4100,{"date":2617,"open":2618,"high":2591,"low":2619,"close":2620,"change":2621,"percent_change":904,"volume":2622,"transactions":9,"vwap":2620},"2025-04-25",105.75,85,97.55,-11.2,6612,{"date":2624,"open":2625,"high":2542,"low":2626,"close":2555,"change":1790,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2555},"2025-04-24",96.5,96.25,7.41,7912,{"date":2630,"open":2631,"high":2511,"low":2632,"close":2631,"change":2570,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-04-23",101.25,92.25,4.11,11820,{"date":180,"open":2636,"high":2576,"low":2637,"close":2638,"change":1962,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},102.5,92,97.25,-5.12,5504]