[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYAH":3,"homepage-market-summary":29,"stock-historical-BYAH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BYAH","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},"Park Ha Biological Technology Co., Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Park Ha Biological Technology Co Ltd is engaged in developing its private skincare label, direct skincare products sales, and franchise alliances promotions. Its Park Ha brand focuses on providing solutions for problematic skin. The company's Operating Subsidiaries provide skincare and cosmetic products under its brand, Park Ha, in China. Its Operating Subsidiaries develop its proprietary beauty products and offer complementary after-sales beauty services in its physical stores.","40",false,{"close":15,"open":16,"high":17,"low":16,"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},2.35,2.32,2.41,2.27,0.08,3.52,7305.5125,322,2.3704,24.9,0.32,1353319.031338972,8.3,441,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":25,"price":141,"is_up":38},"Real Estate","XLRE",40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2074.5,937417,342157254.866082,-99.65,"2025-04-21",[180,181,190,201,210,220,230,241,252,262,271,279,288,299,310,319,328,336,344,352,361,369,377,387,395,403,412,419,428,435,444,452,458,467,474,484,494,502,510,520,526,536,547,556,567,578,588,598,608,619,629,639,649,660,671,680,688,697,705,714,723,732,740,748,757,766,774,780,788,796,803,812,819,823,829,835,840,848,854,862,868,875,883,889,896,902,906,912,918,924,929,934,940,944,950,956,962,967,972,980,987,991,996,1000,1004,1008,1012,1018,1023,1029,1035,1039,1044,1047,1051,1056,1062,1066,1070,1076,1080,1085,1091,1095,1099,1104,1108,1112,1116,1122,1129,1134,1138,1142,1146,1152,1157,1160,1164,1170,1174,1178,1182,1187,1193,1200,1205,1209,1213,1218,1224,1231,1238,1246,1253,1261,1267,1270,1274,1280,1286,1290,1296,1303,1309,1317,1322,1329,1333,1341,1347,1354,1362,1369,1376,1382,1390,1395,1400,1405,1412,1415,1420,1424,1429,1433,1437,1441,1446,1451,1458,1463,1470,1475,1480,1485,1490,1495,1498,1504,1509,1516,1522,1528,1536,1542,1547,1556,1565,1569,1576,1582,1587,1593,1600,1606,1610,1614,1619,1625,1629,1635,1642,1650,1655,1659,1667,1674,1681,1687,1696,1703,1710,1716,1723,1730,1737,1743,1748,1754,1757,1762,1767,1773,1780,1785,1792,1800,1806,1813,1817,1822,1828,1833,1839,1844,1850,1856,1860,1865,1870,1875,1879,1886,1893,1898,1903,1911,1918,1923,1928,1935,1939,1943,1948,1952,1960,1966,1974,1979,1986,1990,1994,2000,2005,2012,2020,2027,2035,2042,2050,2058,2067,2076,2081,2089,2097,2101,2110,2115,2122,2129,2136,2144,2152,2160,2166,2173,2180,2188,2194,2200,2207,2213,2220,2229,2238,2245,2252,2261,2268,2276,2284,2293,2301,2310,2319,2327,2334,2343,2349,2357,2365,2374,2382,2391,2398,2407,2416,2424,2430,2435,2440,2448,2455,2464,2472,2481,2487,2495,2504,2510,2517,2524,2531,2540,2547,2553,2561,2566,2574,2579,2586,2591,2596],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.33,2.42,-0.04,-1.73,8995.9533,318,2.309,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.43,2.5,2.28,2.31,-0.12,-4.94,25386.9533,301,2.3706,{"date":202,"open":203,"high":193,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.435,2.38,0.02,0.83,30456.992222,416,2.4406,{"date":211,"open":212,"high":213,"low":214,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.75,2.88,2.3801,-0.36,-13,57018.201082,861,2.6208,{"date":221,"open":222,"high":223,"low":192,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.94,3.3,2.77,-0.1,-3.48,683108.432261,8068,2.9807,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.69,2.9,2.5401,2.87,0.23,8.71,31720.715022,455,2.7717,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",2.54,2.65,2.45,2.64,0.12,4.76,37728.7933,375,2.6047,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",2.47,2.68,2.52,0.07,2.86,53985.414858,464,2.5277,{"date":263,"open":264,"high":254,"low":265,"close":245,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.39,2.34,0.04,1.66,35819.528727,280,2.4095,{"date":272,"open":264,"high":273,"low":274,"close":17,"change":275,"percent_change":276,"volume":277,"transactions":28,"vwap":278},"2026-09-18",2.49,2.22,0.1,4.33,36836.628803,2.2991,{"date":280,"open":281,"high":282,"low":274,"close":195,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",2.55,2.58,-0.06,-2.53,187842.642621,2132,2.4861,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.84,3.95,2.04,2.37,-0.37,-13.5,1852062.249459,17014,3.0855,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.6,2.8095,2.46,2.74,0.14,5.38,70767.617169,1563,2.6221,{"date":311,"open":312,"high":313,"low":312,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.51,2.7,0.22,9.24,53492.158025,769,2.5752,{"date":320,"open":293,"high":321,"low":322,"close":204,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",2.399,2.2226,-0.03,-1.24,40813.265119,502,2.3582,{"date":329,"open":330,"high":245,"low":331,"close":17,"change":305,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",2.23,2.21,6.17,73492.190085,1199,2.4711,{"date":337,"open":338,"high":282,"low":274,"close":18,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",2.4401,-0.17,-6.97,23604.200046,630,2.3888,{"date":345,"open":256,"high":256,"low":293,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",2.44,-0.08,-3.17,14793.567962,270,2.4244,{"date":353,"open":354,"high":355,"low":356,"close":256,"change":196,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",2.605,2.63,2.4,-4.55,20139.904002,386,2.4808,{"date":362,"open":363,"high":364,"low":355,"close":246,"change":283,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",2.71,2.72,-2.22,8268.323582,215,2.6864,{"date":370,"open":371,"high":304,"low":372,"close":313,"change":347,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",2.7098,2.6606,-2.88,8798.75,327,2.7156,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":185,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",2.8,2.865,2.66,2.78,-1.42,32681.5783,680,2.7441,{"date":388,"open":389,"high":390,"low":391,"close":389,"change":257,"percent_change":281,"volume":392,"transactions":393,"vwap":394},"2026-08-31",2.82,2.97,2.76,50785.5783,566,2.8316,{"date":396,"open":224,"high":397,"low":398,"close":212,"change":283,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",2.8383,2.7308,-2.14,20252.243523,710,2.7942,{"date":404,"open":405,"high":406,"low":313,"close":407,"change":111,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",2.83,2.8335,2.81,-0.35,60704.133176,569,2.756,{"date":413,"open":282,"high":414,"low":282,"close":389,"change":236,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",3.1,8.88,130165.242108,1104,2.888,{"date":420,"open":405,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",2.96,2.59,-0.29,-10.07,44244.161346,827,2.7332,{"date":429,"open":430,"high":430,"low":213,"close":213,"change":196,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",3.04,-4,43475.999416,583,2.91,{"date":436,"open":430,"high":437,"low":438,"close":439,"change":266,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",3.08,2.85,3,1.35,69091.9935,1500,3.0188,{"date":445,"open":446,"high":447,"low":446,"close":421,"change":111,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",2.89,3.14,-0.34,103728.137699,1712,2.9981,{"date":453,"open":446,"high":430,"low":389,"close":390,"change":266,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",1.37,47405.469595,4962,2.9028,{"date":459,"open":460,"high":461,"low":233,"close":462,"change":323,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",2.98,3.2487,2.93,-1.01,73896.016537,12453,2.9845,{"date":468,"open":87,"high":469,"low":421,"close":421,"change":408,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",3.5,-10.57,98519.278359,4107,3.2712,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":305,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",3.24,3.55,3.16,3.31,4.42,125767.898199,1527,3.4002,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":205,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",3.33,3.365,3.15,3.17,0.63,77786.740019,1143,3.2305,{"date":495,"open":496,"high":496,"low":488,"close":488,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",3.53,-0.4,-11.27,100226.30783,1766,3.294,{"date":503,"open":504,"high":505,"low":506,"close":477,"change":275,"percent_change":233,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.34,3.8,3.28,132310.821251,2051,3.5321,{"date":511,"open":512,"high":291,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",3.055,3.01,3.45,0.31,9.87,422773.830411,5531,3.5414,{"date":521,"open":290,"high":469,"low":407,"close":447,"change":347,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",-2.48,535185.654722,9392,3.0752,{"date":527,"open":528,"high":529,"low":282,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",2.6964,6.64,3.22,2.8899,875.46,15589577.408887,177013,4.8309,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",0.3275,0.3389,0.3263,0.3301,-0.005,-1.49,339711.107831,10293,0.3332,{"date":548,"open":549,"high":549,"low":25,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",0.3526,0.3351,-0.0195,-5.5,524840.541776,9499,0.3339,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",0.33,0.396,0.3293,0.3546,-0.0114,-3.11,1101527.103271,18745,0.3615,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",0.3401,0.4649,0.329399,0.366,0.018,5.17,2834957.031531,6697,0.3919,{"date":579,"open":580,"high":581,"low":582,"close":580,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",0.348,0.3573,0.3248,-0.0099,-2.77,191628.55885,885,0.343,{"date":589,"open":150,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",0.3614,0.3415,0.3579,0.0021,0.59,132535.174977,1090,0.3505,{"date":599,"open":145,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",0.3878,0.3413,0.3558,-0.0222,-5.87,271413.51912,1181,0.3602,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-27",0.4074,0.4097,0.37,0.378,-0.0269,-6.64,293585.141848,854,0.3836,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":440,"volume":626,"transactions":627,"vwap":628},"2026-07-24",0.3996,0.4124,0.3855,0.4049,0.0054,249116.652008,1869,0.3977,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-23",0.445,0.3851,0.3995,-0.0305,-7.09,351028.982439,1700,0.4063,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",0.4406,0.4744,0.43,-0.0814,-15.92,538340.297867,1420,0.4414,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",0.441,0.5331,0.41,0.5114,0.0263,5.42,3163428.383424,7053,0.5,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",0.42,0.5142,0.415,0.4851,0.0291,6.38,2122648.884517,4973,0.4681,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-17",0.39700001,0.537,0.36500001,0.456,0.032,7.55,7180400,{"date":681,"open":682,"high":683,"low":653,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-16",0.43000001,0.43700001,0.42399999,-0.019,-4.29,274000,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-15",0.43200001,0.48199999,0.412,0.44299999,0.039,9.65,1440100,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",0.46399999,0.38999999,0.40400001,-0.065,-13.86,622900,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-13",0.51999998,0.55000001,0.41999999,0.46900001,-0.111,-19.14,813800,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",0.61199999,0.639,0.52100003,0.57999998,-0.083,-12.52,1490200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",0.66000003,0.68000001,0.63800001,0.66299999,-0.066,-9.05,1171900,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",0.75700003,0.699,0.72899997,-0.021,-2.8,1511500,{"date":741,"open":742,"high":88,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",0.71899998,0.68800002,0.75,0.036,5.04,62217600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",0.85000002,0.93000001,0.69400001,0.71399999,-0.123,-14.7,16321100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",0.95999998,0.98000002,0.81999999,0.83700001,-0.084,-9.12,191300,{"date":767,"open":45,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",1.033,0.87,0.921,-0.089,-8.81,498900,{"date":775,"open":776,"high":776,"low":769,"close":101,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":101},"2026-06-30",1.18,-0.16,-13.68,774900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":205,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",1.12,1.43,1.095,1.17,1.74,2210000,{"date":789,"open":776,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",1.2,1.1,1.15,-0.07,-5.74,151000,{"date":797,"open":798,"high":799,"low":791,"close":800,"change":323,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-25",1.231,1.255,1.22,-2.4,274300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-24",1.28,1.33,1.24,1.25,-0.13,-9.42,291800,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":274,"volume":818,"transactions":9,"vwap":816},"2026-06-23",1.44,1.29,1.38,0.03,2659700,{"date":820,"open":805,"high":821,"low":807,"close":440,"change":817,"percent_change":18,"volume":822,"transactions":9,"vwap":440},"2026-06-22",1.4,693100,{"date":824,"open":267,"high":825,"low":826,"close":826,"change":247,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-18",1.68,1.32,10,11215400,{"date":830,"open":454,"high":831,"low":790,"close":790,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":790},"2026-06-17",1.5,-0.3,-20,6810300,{"date":836,"open":837,"high":838,"low":807,"close":831,"change":205,"percent_change":440,"volume":839,"transactions":9,"vwap":831},"2026-06-16",1.27,1.56,1486800,{"date":841,"open":842,"high":843,"low":454,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",1.96,1.99,1.48,0.01,0.68,12491200,{"date":849,"open":235,"high":850,"low":454,"close":851,"change":662,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-12",3.64,1.47,40,104713500,{"date":855,"open":856,"high":826,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",1.14,1.025,1.05,-0.19,-15.32,27504300,{"date":863,"open":864,"high":864,"low":792,"close":807,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":807},"2026-06-10",1.45,-0.32,-20.51,412000,{"date":869,"open":870,"high":871,"low":826,"close":838,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":838},"2026-06-09",1.51,1.69,-1.11,-41.57,2247300,{"date":876,"open":790,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",6.49,1.132,2.67,1.61,151.89,16549821,{"date":884,"open":800,"high":807,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",1.06,-0.231,-17.89,8100,{"date":890,"open":800,"high":891,"low":892,"close":893,"change":894,"percent_change":746,"volume":895,"transactions":9,"vwap":893},"2026-06-04",1.31,1.165,1.291,0.062,19500,{"date":897,"open":807,"high":807,"low":898,"close":899,"change":737,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-03",1.201,1.229,-1.68,2800,{"date":903,"open":116,"high":815,"low":791,"close":808,"change":19,"percent_change":904,"volume":905,"transactions":9,"vwap":808},"2026-06-02",6.84,36900,{"date":907,"open":59,"high":908,"low":785,"close":785,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":785},"2026-06-01",1.278,-0.05,-4.1,5900,{"date":913,"open":790,"high":914,"low":915,"close":800,"change":205,"percent_change":916,"volume":917,"transactions":9,"vwap":800},"2026-05-29",1.339,1.182,1.67,10400,{"date":919,"open":920,"high":920,"low":790,"close":790,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":790},"2026-05-28",1.21,-0.02,-1.64,8000,{"date":925,"open":791,"high":800,"low":791,"close":800,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":800},"2026-05-27",0.13,11.93,28200,{"date":930,"open":791,"high":791,"low":858,"close":931,"change":845,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-26",1.09,0.93,4400,{"date":935,"open":792,"high":792,"low":936,"close":937,"change":185,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",1.043,1.08,-3.57,11600,{"date":941,"open":791,"high":116,"low":931,"close":782,"change":266,"percent_change":942,"volume":943,"transactions":9,"vwap":782},"2026-05-21",3.7,4200,{"date":945,"open":946,"high":947,"low":885,"close":937,"change":111,"percent_change":948,"volume":949,"transactions":9,"vwap":937},"2026-05-20",1.106,1.109,-0.92,10900,{"date":951,"open":856,"high":952,"low":953,"close":931,"change":196,"percent_change":954,"volume":955,"transactions":9,"vwap":931},"2026-05-19",1.155,1.055,-9.92,22600,{"date":957,"open":958,"high":807,"low":959,"close":920,"change":283,"percent_change":960,"volume":961,"transactions":9,"vwap":920},"2026-05-18",1.23,1.11,-4.72,16000,{"date":963,"open":821,"high":821,"low":964,"close":837,"change":111,"percent_change":965,"volume":966,"transactions":9,"vwap":837},"2026-05-15",1.26,-0.78,8600,{"date":968,"open":969,"high":969,"low":964,"close":805,"change":859,"percent_change":970,"volume":971,"transactions":9,"vwap":805},"2026-05-14",1.52,-12.93,44900,{"date":973,"open":974,"high":975,"low":976,"close":851,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":851},"2026-05-13",1.39,1.568,1.36,0.11,8.09,56000,{"date":981,"open":982,"high":983,"low":984,"close":976,"change":106,"percent_change":985,"volume":986,"transactions":9,"vwap":976},"2026-05-12",1.3,1.46,1.279,4.62,16400,{"date":988,"open":976,"high":976,"low":958,"close":982,"change":225,"percent_change":989,"volume":990,"transactions":9,"vwap":982},"2026-05-11",-7.14,44100,{"date":992,"open":807,"high":864,"low":790,"close":821,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":821},"2026-05-08",0.17,13.82,117200,{"date":997,"open":776,"high":958,"low":785,"close":958,"change":266,"percent_change":998,"volume":999,"transactions":9,"vwap":958},"2026-05-07",3.36,9400,{"date":1001,"open":958,"high":958,"low":59,"close":59,"change":266,"percent_change":1002,"volume":1003,"transactions":9,"vwap":59},"2026-05-06",3.48,25700,{"date":1005,"open":790,"high":807,"low":792,"close":792,"change":909,"percent_change":1006,"volume":1007,"transactions":9,"vwap":792},"2026-05-05",-4.17,14900,{"date":1009,"open":116,"high":790,"low":791,"close":790,"change":257,"percent_change":1010,"volume":1011,"transactions":9,"vwap":790},"2026-05-04",6.19,32700,{"date":1013,"open":1014,"high":116,"low":885,"close":116,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":116},"2026-05-01",1.062,0.035,3.2,6200,{"date":1019,"open":858,"high":784,"low":1020,"close":784,"change":266,"percent_change":1021,"volume":1022,"transactions":9,"vwap":784},"2026-04-30",1.045,3.79,11500,{"date":1024,"open":791,"high":791,"low":1025,"close":953,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":953},"2026-04-29",1.04,-0.025,-2.31,10000,{"date":1030,"open":1031,"high":791,"low":1032,"close":937,"change":921,"percent_change":1033,"volume":1034,"transactions":9,"vwap":937},"2026-04-28",1.088,1.065,-1.82,6900,{"date":1036,"open":88,"high":959,"low":88,"close":791,"change":266,"percent_change":1037,"volume":1038,"transactions":9,"vwap":791},"2026-04-27",3.77,7600,{"date":1040,"open":1041,"high":1041,"low":858,"close":885,"change":921,"percent_change":1042,"volume":1043,"transactions":9,"vwap":885},"2026-04-24",1.07,-1.85,2700,{"date":1045,"open":858,"high":931,"low":88,"close":937,"change":845,"percent_change":932,"volume":1046,"transactions":9,"vwap":937},"2026-04-23",5700,{"date":1048,"open":931,"high":931,"low":1041,"close":1041,"change":921,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1041},"2026-04-22",-1.83,4000,{"date":1052,"open":858,"high":791,"low":88,"close":931,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":931},"2026-04-21",0.005,0.46,24900,{"date":1057,"open":1032,"high":1058,"low":1025,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-20",1.085,-0.015,-1.36,9800,{"date":1063,"open":856,"high":856,"low":885,"close":791,"change":323,"percent_change":1064,"volume":1065,"transactions":9,"vwap":791},"2026-04-17",-2.65,19700,{"date":1067,"open":856,"high":856,"low":937,"close":116,"change":111,"percent_change":1068,"volume":1069,"transactions":9,"vwap":116},"2026-04-16",-0.88,14000,{"date":1071,"open":1072,"high":856,"low":1072,"close":856,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":856},"2026-04-15",1.03,0.075,7.04,43700,{"date":1077,"open":885,"high":1041,"low":1072,"close":1032,"change":1026,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1032},"2026-04-14",-2.29,16700,{"date":1081,"open":858,"high":931,"low":1072,"close":931,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":931},"2026-04-13",0.05,4.81,21200,{"date":1086,"open":936,"high":1087,"low":1088,"close":1025,"change":111,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1025},"2026-04-10",1.075,1.011,-0.95,24800,{"date":1092,"open":1025,"high":858,"low":88,"close":858,"change":921,"percent_change":1093,"volume":1094,"transactions":9,"vwap":858},"2026-04-09",-1.87,13400,{"date":1096,"open":1020,"high":931,"low":45,"close":1041,"change":1082,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1041},"2026-04-08",4.9,12900,{"date":1100,"open":1025,"high":858,"low":1101,"close":88,"change":921,"percent_change":1102,"volume":1103,"transactions":9,"vwap":88},"2026-04-07",0.98699999,-1.92,19200,{"date":1105,"open":1106,"high":931,"low":1106,"close":1025,"change":111,"percent_change":1089,"volume":1107,"transactions":9,"vwap":1025},"2026-04-06",0.95499998,20100,{"date":1109,"open":1072,"high":858,"low":101,"close":858,"change":845,"percent_change":1110,"volume":1111,"transactions":9,"vwap":858},"2026-04-02",0.96,40000,{"date":1113,"open":1114,"high":1041,"low":751,"close":1025,"change":111,"percent_change":1089,"volume":1115,"transactions":9,"vwap":1025},"2026-04-01",0.97000003,310700,{"date":1117,"open":1118,"high":858,"low":1118,"close":858,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":858},"2026-03-31",0.94099998,0.055,5.53,390800,{"date":1123,"open":88,"high":1124,"low":1125,"close":1126,"change":185,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-30",1.079,0.95599997,0.995,-3.86,13600,{"date":1130,"open":858,"high":1032,"low":88,"close":1131,"change":1026,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-27",1.035,-2.36,11400,{"date":1135,"open":1025,"high":1041,"low":1025,"close":885,"change":111,"percent_change":1136,"volume":1137,"transactions":9,"vwap":885},"2026-03-26",-0.93,9900,{"date":1139,"open":858,"high":1041,"low":1140,"close":1041,"change":1141,"percent_change":1141,"volume":1137,"transactions":9,"vwap":1041},"2026-03-25",1.034,0,{"date":1143,"open":937,"high":1144,"low":857,"close":1041,"change":921,"percent_change":1049,"volume":1145,"transactions":9,"vwap":1041},"2026-03-24",1.084,20800,{"date":1147,"open":1025,"high":1148,"low":1149,"close":931,"change":1150,"percent_change":1151,"volume":1007,"transactions":9,"vwap":931},"2026-03-23",1.096,1.008,0.065,6.34,{"date":1153,"open":1072,"high":1154,"low":88,"close":857,"change":1155,"percent_change":1156,"volume":1103,"transactions":9,"vwap":857},"2026-03-20",1.185,-0.035,-3.3,{"date":1158,"open":937,"high":937,"low":1072,"close":885,"change":185,"percent_change":1159,"volume":1098,"transactions":9,"vwap":885},"2026-03-19",-3.64,{"date":1161,"open":959,"high":776,"low":1041,"close":791,"change":921,"percent_change":1162,"volume":1163,"transactions":9,"vwap":791},"2026-03-18",-1.79,19800,{"date":1165,"open":1166,"high":920,"low":1167,"close":782,"change":185,"percent_change":1168,"volume":1169,"transactions":9,"vwap":782},"2026-03-17",1.16,1.091,-3.45,73300,{"date":1171,"open":59,"high":807,"low":792,"close":1166,"change":185,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1166},"2026-03-16",-3.33,121800,{"date":1175,"open":1166,"high":790,"low":116,"close":790,"change":1082,"percent_change":1176,"volume":1177,"transactions":9,"vwap":790},"2026-03-13",4.35,60600,{"date":1179,"open":785,"high":808,"low":792,"close":792,"change":185,"percent_change":1180,"volume":1181,"transactions":9,"vwap":792},"2026-03-12",-3.36,149100,{"date":1183,"open":790,"high":1184,"low":782,"close":59,"change":323,"percent_change":1185,"volume":1186,"transactions":9,"vwap":59},"2026-03-11",1.239,-2.46,85900,{"date":1188,"open":825,"high":1189,"low":792,"close":800,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":800},"2026-03-10",1.73,-0.28,-18.67,1270100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":831,"change":185,"percent_change":1198,"volume":1199,"transactions":9,"vwap":831},"2026-03-09",1.58,1.62,1.42,-2.6,2233600,{"date":1201,"open":969,"high":1202,"low":821,"close":1203,"change":185,"percent_change":284,"volume":1204,"transactions":9,"vwap":1203},"2026-03-06",1.59,1.54,34500,{"date":1206,"open":1196,"high":916,"low":1195,"close":1195,"change":185,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1195},"2026-03-05",-2.47,17700,{"date":1210,"open":825,"high":825,"low":1196,"close":1196,"change":909,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1196},"2026-03-04",-2.99,25800,{"date":1214,"open":267,"high":871,"low":1215,"close":916,"change":111,"percent_change":1216,"volume":1217,"transactions":9,"vwap":916},"2026-03-03",1.495,-0.6,34100,{"date":1219,"open":1220,"high":1221,"low":825,"close":825,"change":777,"percent_change":1222,"volume":1223,"transactions":9,"vwap":825},"2026-03-02",1.8,1.815,-8.7,36200,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":305,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-27",1.7,1.97,1.84,8.24,84600,{"date":1232,"open":1233,"high":1234,"low":1226,"close":1226,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1226},"2026-02-26",1.75,1.836,-0.075,-4.23,47700,{"date":1239,"open":1240,"high":1220,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-02-25",1.77,1.71,1.775,-0.055,-3.01,29200,{"date":1247,"open":1248,"high":1249,"low":1233,"close":1250,"change":196,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-24",1.87,1.89,1.83,-6.15,42400,{"date":1254,"open":1255,"high":1256,"low":1226,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-23",2.12,2.25,1.95,-0.33,-14.47,129900,{"date":1262,"open":256,"high":224,"low":1263,"close":194,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":194},"2026-02-20",2.11,-0.27,-10.59,168700,{"date":1268,"open":193,"high":281,"low":15,"close":281,"change":1141,"percent_change":1141,"volume":1269,"transactions":9,"vwap":281},"2026-02-19",51164,{"date":1271,"open":379,"high":379,"low":245,"close":281,"change":832,"percent_change":1272,"volume":1273,"transactions":9,"vwap":281},"2026-02-18",-10.53,66902,{"date":1275,"open":212,"high":1276,"low":281,"close":438,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":438},"2026-02-17",3.25,-0.2,-6.56,59054,{"date":1281,"open":1282,"high":469,"low":1283,"close":1283,"change":497,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-13",3.4,3.05,-11.59,67662,{"date":1287,"open":477,"high":942,"low":1276,"close":514,"change":1288,"percent_change":1006,"volume":1289,"transactions":9,"vwap":514},"2026-02-12",-0.15,51186,{"date":1291,"open":1292,"high":291,"low":469,"close":1293,"change":497,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-11",3.75,3.6,-10,111932,{"date":1297,"open":1176,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-10",4.6,4,-1.2,-23.08,113280,{"date":1304,"open":291,"high":1305,"low":505,"close":1306,"change":45,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-09",5.25,5.2,23.81,209054,{"date":1310,"open":1292,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-06",4.4,3.65,4.2,-0.8,-16,181478,{"date":1318,"open":1292,"high":1319,"low":212,"close":1320,"change":1141,"percent_change":1141,"volume":1321,"transactions":9,"vwap":1320},"2026-02-05",5.5,5,876610,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1320,"change":858,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1320},"2026-02-04",5.9,6.9,4.1,26.58,11362902,{"date":1330,"open":505,"high":1331,"low":1292,"close":291,"change":1082,"percent_change":805,"volume":1332,"transactions":9,"vwap":291},"2026-02-03",4.7,220104,{"date":1334,"open":1335,"high":1336,"low":1293,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-02",4.05,4.25,3.9,-0.5,-11.36,43016,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1311,"change":497,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1311},"2026-01-30",4.15,4.75,-8.33,69414,{"date":1348,"open":1320,"high":1320,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-29",4.3,4.8,-1.45,-23.2,144610,{"date":1355,"open":1356,"high":1357,"low":1306,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-28",6.05,6.7,6.25,0.7,12.61,1773168,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-01-27",7.5,5.55,-1.75,-23.97,35866,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-26",8.15,7.3,-0.85,-10.43,8990,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1371,"change":150,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1371},"2026-01-23",7.7,8.25,4.49,4410,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":832,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-22",8,8.5,7.65,7.8,-3.7,6534,{"date":1391,"open":1385,"high":1385,"low":1384,"close":1392,"change":1082,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-21",8.1,0.62,1134,{"date":1396,"open":1392,"high":1385,"low":1384,"close":1397,"change":909,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-20",8.05,-0.62,2564,{"date":1401,"open":1387,"high":1379,"low":1387,"close":1392,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1392},"2026-01-16",0.2,2.53,2806,{"date":1406,"open":1384,"high":1384,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-15",7.75,7.9,0.15,1.94,1544,{"date":1413,"open":1379,"high":1379,"low":1364,"close":1407,"change":275,"percent_change":891,"volume":1414,"transactions":9,"vwap":1407},"2026-01-14",3468,{"date":1416,"open":1364,"high":1417,"low":1364,"close":1386,"change":497,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1386},"2026-01-13",8.4,-4.97,4784,{"date":1421,"open":1385,"high":1385,"low":1384,"close":1397,"change":1422,"percent_change":1244,"volume":1423,"transactions":9,"vwap":1397},"2026-01-12",-0.25,2000,{"date":1425,"open":1417,"high":1426,"low":27,"close":27,"change":225,"percent_change":1427,"volume":1428,"transactions":9,"vwap":27},"2026-01-09",8.7,-1.19,1304,{"date":1430,"open":1385,"high":1426,"low":1379,"close":1417,"change":1409,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1417},"2026-01-08",1.82,2972,{"date":1434,"open":1385,"high":1435,"low":1379,"close":1379,"change":1141,"percent_change":1141,"volume":1436,"transactions":9,"vwap":1379},"2026-01-07",8.8,2356,{"date":1438,"open":1426,"high":1426,"low":1397,"close":1379,"change":832,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1379},"2026-01-06",-3.51,3514,{"date":1442,"open":1384,"high":1443,"low":1384,"close":1444,"change":1082,"percent_change":594,"volume":1445,"transactions":9,"vwap":1444},"2026-01-05",8.65,8.55,3202,{"date":1447,"open":1372,"high":1426,"low":1372,"close":1385,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1385},"2026-01-02",0.55,6.92,3336,{"date":1452,"open":1426,"high":1426,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-31",6.85,7.95,-0.55,-6.47,29900,{"date":1459,"open":1426,"high":1460,"low":1385,"close":1385,"change":497,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1385},"2025-12-30",9.25,-4.49,4372,{"date":1464,"open":1465,"high":1466,"low":1385,"close":1467,"change":1422,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-29",9,9.1,8.9,-2.73,5044,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":832,"percent_change":348,"volume":1474,"transactions":9,"vwap":1473},"2025-12-26",9.8,9.15,3010,{"date":1476,"open":1465,"high":1477,"low":1465,"close":1478,"change":408,"percent_change":938,"volume":1479,"transactions":9,"vwap":1478},"2025-12-24",9.7,9.45,724,{"date":1481,"open":1482,"high":827,"low":695,"close":1472,"change":1483,"percent_change":478,"volume":1484,"transactions":9,"vwap":1472},"2025-12-23",9.9,0.3,1926,{"date":1486,"open":1473,"high":1487,"low":1473,"close":1487,"change":150,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-12-22",9.5,3.83,5634,{"date":1491,"open":1465,"high":1492,"low":1465,"close":1473,"change":1288,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1473},"2025-12-19",9.3,-1.61,4022,{"date":1496,"open":1473,"high":1492,"low":1465,"close":1492,"change":275,"percent_change":931,"volume":1497,"transactions":9,"vwap":1492},"2025-12-18",1590,{"date":1499,"open":827,"high":827,"low":1500,"close":1501,"change":1314,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-17",8.85,9.2,-8,5144,{"date":1505,"open":1506,"high":1506,"low":827,"close":827,"change":832,"percent_change":1507,"volume":1508,"transactions":9,"vwap":827},"2025-12-16",10.3,-2.91,1940,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1506,"change":909,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1506},"2025-12-15",10.35,10.55,10.05,-0.48,3422,{"date":1517,"open":1518,"high":1519,"low":1506,"close":1511,"change":1520,"percent_change":1006,"volume":1521,"transactions":9,"vwap":1511},"2025-12-12",10.8,10.85,-0.45,4024,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1518,"change":909,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1518},"2025-12-11",11,10.7,-0.46,1746,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1519,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1519},"2025-12-10",10.4,11.3,10.25,0.6,5.85,7690,{"date":1537,"open":1538,"high":1539,"low":1513,"close":1532,"change":909,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2025-12-09",10.45,10.5,-0.49,3658,{"date":1543,"open":1524,"high":1524,"low":1513,"close":1506,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1506},"2025-12-08",-0.65,-5.94,5848,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-05",11.5,11.6,10.15,10.95,-1.4,-11.34,18588,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-04",11.9,12.45,11.75,12.35,0.45,3.78,2012,{"date":1566,"open":1549,"high":1559,"low":1567,"close":1558,"change":1082,"percent_change":662,"volume":1568,"transactions":9,"vwap":1558},"2025-12-03",11.4,5038,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-02",12.95,11.85,-1.15,-8.85,6888,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":497,"percent_change":1211,"volume":1581,"transactions":9,"vwap":1580},"2025-12-01",13.5,12.85,13,3660,{"date":1583,"open":1578,"high":1578,"low":1580,"close":1584,"change":408,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-28",13.4,-2.55,1176,{"date":1588,"open":1578,"high":1589,"low":1590,"close":1591,"change":1288,"percent_change":72,"volume":1592,"transactions":9,"vwap":1591},"2025-11-26",13.9,13.05,13.75,1616,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":808,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1589},"2025-11-25",12.7,14,12.65,9.88,8766,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1597,"change":1422,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1597},"2025-11-24",12.55,13.3,-1.94,4104,{"date":1607,"open":1590,"high":1590,"low":1602,"close":1608,"change":1288,"percent_change":1573,"volume":1609,"transactions":9,"vwap":1608},"2025-11-21",12.9,1606,{"date":1611,"open":1590,"high":1584,"low":1612,"close":1590,"change":1141,"percent_change":1141,"volume":1613,"transactions":9,"vwap":1590},"2025-11-20",12.75,4538,{"date":1615,"open":1616,"high":1603,"low":1580,"close":1590,"change":225,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1590},"2025-11-19",13.2,-0.76,2752,{"date":1620,"open":1578,"high":1591,"low":1621,"close":1622,"change":408,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-18",13.1,13.15,-2.59,1128,{"date":1626,"open":1603,"high":1589,"low":1622,"close":1578,"change":1288,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1578},"2025-11-17",-1.1,4804,{"date":1630,"open":1590,"high":1631,"low":1580,"close":1632,"change":1402,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-14",13.7,13.65,1.49,3046,{"date":1636,"open":1637,"high":1638,"low":1622,"close":1639,"change":1544,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-13",14.05,14.45,13.45,-4.61,4834,{"date":1643,"open":1644,"high":1645,"low":1591,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-12",14.5,14.6,14.1,-0.9,-6,3474,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1141,"percent_change":1141,"volume":1654,"transactions":9,"vwap":1653},"2025-11-11",13.25,15,2554,{"date":1656,"open":1653,"high":1657,"low":1653,"close":1653,"change":66,"percent_change":667,"volume":1658,"transactions":9,"vwap":1653},"2025-11-10",15.2,3688,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1646,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1646},"2025-11-07",14.8,14.95,12.5,-0.7,-4.73,8362,{"date":1668,"open":1669,"high":1670,"low":1596,"close":1661,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1661},"2025-11-06",15.6,16,-1,-6.33,8116,{"date":1675,"open":1676,"high":1677,"low":1653,"close":1678,"change":1277,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-05",15.95,16.2,15.8,-1.25,8156,{"date":1682,"open":1683,"high":1684,"low":1670,"close":1670,"change":1373,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1670},"2025-11-04",16.6,17,-5.04,7782,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-03",18.25,19.75,16.55,16.85,-1.9,-10.13,9408,{"date":1697,"open":1698,"high":1699,"low":1689,"close":1700,"change":275,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-31",18.65,18.8,18.75,0.54,2704,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1698,"change":1455,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1698},"2025-10-30",18.95,19.2,18.15,-2.86,4206,{"date":1711,"open":1698,"high":1712,"low":1713,"close":1706,"change":1448,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1706},"2025-10-29",20.5,18.55,2.95,4896,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1698,"change":1216,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1698},"2025-10-28",20,20.15,17.95,-3.12,7038,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1141,"percent_change":1141,"volume":1729,"transactions":9,"vwap":1728},"2025-10-27",19.6,21.2,19.15,19.25,8896,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1728,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1728},"2025-10-24",18.5,19.85,0.95,5.19,9882,{"date":1738,"open":1707,"high":1739,"low":1740,"close":1741,"change":497,"percent_change":399,"volume":1742,"transactions":9,"vwap":1741},"2025-10-23",18.9,17.85,18.3,3430,{"date":1744,"open":1690,"high":1690,"low":1707,"close":1745,"change":1627,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",18.7,-5.56,3136,{"date":1749,"open":1750,"high":1712,"low":1751,"close":1752,"change":1277,"percent_change":1671,"volume":1753,"transactions":9,"vwap":1752},"2025-10-21",19.45,19.4,19.8,3644,{"date":1755,"open":1732,"high":1712,"low":1732,"close":1718,"change":790,"percent_change":667,"volume":1756,"transactions":9,"vwap":1718},"2025-10-20",3544,{"date":1758,"open":1759,"high":1751,"low":1760,"close":1699,"change":1338,"percent_change":1623,"volume":1761,"transactions":9,"vwap":1699},"2025-10-17",19,18.2,13968,{"date":1763,"open":1728,"high":1764,"low":1728,"close":1765,"change":1338,"percent_change":284,"volume":1766,"transactions":9,"vwap":1765},"2025-10-16",20.3,19.3,6174,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1752,"change":1314,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1752},"2025-10-15",21.45,19.55,-3.88,6372,{"date":1774,"open":1775,"high":1776,"low":1727,"close":1777,"change":1216,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-14",20.049999,20.75,20.6,-2.83,15358,{"date":1781,"open":1782,"high":1783,"low":1775,"close":1726,"change":1089,"percent_change":686,"volume":1784,"transactions":9,"vwap":1726},"2025-10-13",21.049999,22.15,10232,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1783,"change":1520,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1783},"2025-10-10",22.3,23.5,21.8,-1.99,9132,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1314,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-09",22.5,23.1,22.25,22.6,-3.42,8606,{"date":1801,"open":1788,"high":1788,"low":1802,"close":1803,"change":909,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-08",22.65,23.4,-0.21,9808,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1647,"percent_change":1388,"volume":1812,"transactions":9,"vwap":1811},"2025-10-07",24,24.25,23.049999,23.45,5534,{"date":1814,"open":1808,"high":24,"low":1808,"close":1815,"change":1402,"percent_change":206,"volume":1816,"transactions":9,"vwap":1815},"2025-10-06",24.35,4904,{"date":1818,"open":1810,"high":1819,"low":1810,"close":1820,"change":1409,"percent_change":1393,"volume":1821,"transactions":9,"vwap":1820},"2025-10-03",24.45,24.15,5104,{"date":1823,"open":1824,"high":1825,"low":1788,"close":1808,"change":1082,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1808},"2025-10-02",23.55,24.049999,0.21,5048,{"date":1829,"open":1788,"high":1830,"low":1788,"close":1831,"change":1082,"percent_change":1826,"volume":1832,"transactions":9,"vwap":1831},"2025-10-01",24.5,23.95,4304,{"date":1834,"open":1820,"high":1835,"low":1794,"close":1836,"change":1671,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-30",25.5,23.9,-4.02,7558,{"date":1840,"open":65,"high":1841,"low":1842,"close":24,"change":1277,"percent_change":1314,"volume":1843,"transactions":9,"vwap":24},"2025-09-29",26.95,24.1,10472,{"date":1845,"open":1846,"high":1835,"low":1846,"close":1847,"change":1220,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-26",23,25.1,7.73,12822,{"date":1851,"open":1852,"high":1808,"low":1846,"close":1853,"change":1664,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-25",23.8,23.3,-2.92,4164,{"date":1857,"open":1808,"high":1819,"low":1858,"close":1808,"change":1141,"percent_change":1141,"volume":1859,"transactions":9,"vwap":1808},"2025-09-24",23.75,5102,{"date":1861,"open":1830,"high":1830,"low":1862,"close":1808,"change":1422,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1808},"2025-09-23",22.9,-1.03,7564,{"date":1866,"open":1808,"high":1867,"low":1808,"close":1809,"change":1679,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1809},"2025-09-22",24.95,-4.9,7824,{"date":1871,"open":1808,"high":1835,"low":1872,"close":1835,"change":792,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1835},"2025-09-19",23.65,4.72,10242,{"date":1876,"open":1852,"high":65,"low":1852,"close":1815,"change":1520,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1815},"2025-09-18",-1.81,8802,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":15,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-17",22,27.25,24.8,10.47,36968,{"date":1887,"open":1888,"high":1889,"low":1881,"close":1890,"change":1288,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-16",22.049999,22.95,22.45,-0.66,14912,{"date":1894,"open":1830,"high":1830,"low":1895,"close":1797,"change":1679,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1797},"2025-09-15",22.1,-5.24,17618,{"date":1899,"open":1846,"high":1830,"low":1900,"close":1901,"change":1533,"percent_change":282,"volume":1902,"transactions":9,"vwap":1901},"2025-09-12",22.75,23.85,11396,{"date":1904,"open":1905,"high":1906,"low":1888,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-11",25.9,26.65,23.25,-4.25,-15.45,41144,{"date":1912,"open":1913,"high":1914,"low":1830,"close":1915,"change":1299,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-10",25.55,28,27.5,17.02,55128,{"date":1919,"open":1920,"high":1788,"low":1921,"close":1788,"change":193,"percent_change":1558,"volume":1922,"transactions":9,"vwap":1788},"2025-09-09",21,20.55,29622,{"date":1924,"open":1881,"high":1925,"low":1921,"close":1920,"change":1089,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1920},"2025-09-08",22.85,-4.33,8926,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":408,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-05",21.5,23.7,21.95,-1.57,11412,{"date":1936,"open":1858,"high":1820,"low":1930,"close":1787,"change":1042,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1787},"2025-09-04",-7.66,14506,{"date":1940,"open":1830,"high":1835,"low":1788,"close":1820,"change":1627,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1820},"2025-09-03",-4.36,9568,{"date":1944,"open":65,"high":1835,"low":1945,"close":1946,"change":121,"percent_change":45,"volume":1947,"transactions":9,"vwap":1946},"2025-09-02",24.7,25.25,8486,{"date":1949,"open":1913,"high":1913,"low":1808,"close":65,"change":1314,"percent_change":1950,"volume":1951,"transactions":9,"vwap":65},"2025-08-29",-3.1,9412,{"date":1953,"open":1915,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-08-28",28.15,25.6,25.8,-2.35,-8.35,16972,{"date":1961,"open":1962,"high":1963,"low":1906,"close":1954,"change":831,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1954},"2025-08-27",27.15,29.5,5.63,33394,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1906,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1906},"2025-08-26",26.2,31.85,25.049999,1.65,6.6,53986,{"date":1975,"open":1915,"high":1976,"low":1830,"close":65,"change":1693,"percent_change":1977,"volume":1978,"transactions":9,"vwap":65},"2025-08-25",27.9,-7.06,11182,{"date":1980,"open":1981,"high":1982,"low":1835,"close":1983,"change":1971,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-22",26,28.55,26.9,6.53,19052,{"date":1987,"open":1795,"high":1946,"low":1795,"close":1946,"change":150,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1946},"2025-08-21",1.41,12504,{"date":1991,"open":1992,"high":1968,"low":1808,"close":24,"change":1373,"percent_change":1156,"volume":1993,"transactions":9,"vwap":24},"2025-08-20",25.85,12290,{"date":1995,"open":1996,"high":1882,"low":1997,"close":1996,"change":1998,"percent_change":552,"volume":1999,"transactions":9,"vwap":1996},"2025-08-19",25.75,25.35,-1.5,12008,{"date":2001,"open":2002,"high":1963,"low":1983,"close":1882,"change":1679,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1882},"2025-08-18",28.5,-4.39,11854,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2002,"change":1455,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2002},"2025-08-15",29.049999,29.95,27.75,-1.89,9438,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2007,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2007},"2025-08-14",29.7,30.25,27.1,-1.7,-5.53,19626,{"date":2021,"open":2022,"high":2023,"low":2008,"close":2024,"change":121,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-13",30.55,31.15,30.75,0.82,12184,{"date":2028,"open":2029,"high":2030,"low":2014,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-12",31.9,32.5,30.5,-1.6,-4.98,16558,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2037,"change":1288,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2037},"2025-08-11",32.099998,34,31,-0.47,16356,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1366,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-08",33.049999,34.95,31.7,32.25,-5.15,12164,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2038,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2038},"2025-08-07",34.3,37,33.099998,-2.25,-6.21,9830,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-06",38.95,39.5,34.75,36.25,-2.3,-5.97,13982,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-05",41,41.25,37.5,38.55,-2.45,-5.98,10656,{"date":2077,"open":2078,"high":2069,"low":2078,"close":2069,"change":1397,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2069},"2025-08-04",32.75,24.43,35686,{"date":2082,"open":2083,"high":2084,"low":2046,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-01",35,35.75,32.95,-3.15,-8.73,18298,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-07-31",39,35.5,36.099998,-3.05,-7.79,14214,{"date":2098,"open":2071,"high":852,"low":2071,"close":2099,"change":66,"percent_change":15,"volume":2100,"transactions":9,"vwap":2099},"2025-07-30",39.15,11380,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-07-29",40.25,41.2,37.6,38.25,-2.9,-7.05,12896,{"date":2111,"open":2112,"high":2112,"low":2069,"close":2113,"change":1422,"percent_change":1216,"volume":2114,"transactions":9,"vwap":2113},"2025-07-28",43.85,41.15,8204,{"date":2116,"open":2069,"high":2117,"low":2118,"close":2119,"change":1455,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-25",42.25,40.2,41.4,-1.31,13798,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1156,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-24",45,41.099998,41.95,-7.29,29960,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":790,"percent_change":364,"volume":2135,"transactions":9,"vwap":2134},"2025-07-23",43.65,46,43.15,45.25,15172,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1693,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-22",46.4,46.45,42.5,44.049999,-4.13,16788,{"date":2145,"open":2139,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-21",48,45.75,45.95,-1.3,-2.75,22820,{"date":2153,"open":2146,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-07-18",51,46.5,47.25,-3.75,-7.35,28334,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2154,"change":469,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2154},"2025-07-17",45.45,53,7.37,35946,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1545,"volume":2172,"transactions":9,"vwap":2170},"2025-07-16",50,52,47.5,-3,31704,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":1331,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-15",45.6,54.5,50.5,10.26,68062,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-14",51.5,44,45.8,-6.2,-11.92,72040,{"date":2189,"open":2190,"high":2191,"low":2182,"close":2169,"change":552,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2169},"2025-07-11",57.5,58,-9.57,88662,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2190,"change":193,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2190},"2025-07-10",55,67,4.55,246326,{"date":2201,"open":2202,"high":2203,"low":2163,"close":2196,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2196},"2025-07-09",128,133,-1995.5,-97.32,515648,{"date":2208,"open":2209,"high":174,"low":2210,"close":2211,"change":1930,"percent_change":885,"volume":2212,"transactions":9,"vwap":2211},"2025-07-07",2025.5,1994.5,2050.5,27486,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2091,"percent_change":842,"volume":2219,"transactions":9,"vwap":2218},"2025-07-03",1992.5,2056,1987.5,2029,17612,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-02",1834,1999,1825,1990,169,9.28,23944,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-07-01",1768.75,1846,1757.5,1821,71.5,4.09,12612,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2176,"percent_change":530,"volume":2244,"transactions":9,"vwap":2243},"2025-06-30",1717,1775,1701.5,1749.5,11280,{"date":2246,"open":2247,"high":637,"low":2248,"close":2249,"change":1524,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-06-27",1685,1675.5,1695,0.65,14250,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-06-26",1630,1710,1615,1684,66,4.08,22116,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2155,"percent_change":421,"volume":2267,"transactions":9,"vwap":2266},"2025-06-25",1570.75,1640.5,1556,1618,18654,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2258,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-24",1505.5,1580.5,1501.5,1571.5,4.38,29242,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2270,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2270},"2025-06-23",1351,1521.5,1315,177,13.32,28452,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-06-20",1197.5,1330,1175,1328.5,131,10.94,26034,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2286,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2286},"2025-06-18",1139.5,1225,1050,102,9.31,21798,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-06-17",1049.5,1131,1049,1095.5,62,6,5852,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-06-16",1018,1064,994.5,1033.5,43.5,4.39,5906,{"date":2320,"open":172,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-13",1100,950,990,47,4.98,7144,{"date":2328,"open":2315,"high":2303,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-06-12",937.54999,943,-81,-7.91,6356,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-06-11",944.5,1055.5,928.29999,1024,89,9.52,6476,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":827,"percent_change":937,"volume":2348,"transactions":9,"vwap":2347},"2025-06-10",871.5,945.5,935,6944,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":942,"volume":2356,"transactions":9,"vwap":2354},"2025-06-09",907.5,962.5,880,925,33,6368,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2196,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-06",838,917.5,800,892,6.57,6746,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-06-05",706.5,838.5,692.5,837,125.25,17.6,7028,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1488,"volume":2381,"transactions":9,"vwap":2379},"2025-06-04",685,719,672.5,711.75,26.25,6560,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-06-03",721.5,726.5,583.40002,685.5,-35.5,-4.92,8270,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1712,"percent_change":462,"volume":2397,"transactions":9,"vwap":2396},"2025-06-02",702.5,732.5,654.5,721,6262,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-30",717.5,735,699.5,700.5,-18,-2.51,6364,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-05-29",719.5,742,684,718.5,7,0.98,7500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-05-28",744.5,765,711.5,-23,-3.13,6242,{"date":2425,"open":2385,"high":2426,"low":2427,"close":2428,"change":1384,"percent_change":791,"volume":2429,"transactions":9,"vwap":2428},"2025-05-27",745,705,734.5,6392,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2385,"change":1998,"percent_change":1804,"volume":2434,"transactions":9,"vwap":2385},"2025-05-23",708.5,759,6412,{"date":2436,"open":2409,"high":2361,"low":2437,"close":2438,"change":831,"percent_change":1826,"volume":2439,"transactions":9,"vwap":2438},"2025-05-22",694.5,728,7654,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2385,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2385},"2025-05-21",704,750,647,15.5,2.18,7170,{"date":2449,"open":2450,"high":2401,"low":2402,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-05-20",706,711,2,0.28,6358,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-05-19",747.5,750.90002,701,709,-31.25,-4.22,7566,{"date":2465,"open":2466,"high":2443,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-16",660.5,651.5,740.25,76.75,11.57,6474,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-05-15",709.5,711.40002,646,663.5,-31.5,-4.53,6816,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":1385,"percent_change":807,"volume":2486,"transactions":9,"vwap":2485},"2025-05-14",671,718.70001,695,6926,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-05-13",650.5,748,686.5,17.5,2.62,7070,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-05-12",746,777,628.45001,669,-76.75,-10.29,6678,{"date":2505,"open":2401,"high":2506,"low":401,"close":2507,"change":2508,"percent_change":232,"volume":2509,"transactions":9,"vwap":2507},"2025-05-09",782,745.75,19.5,6524,{"date":2511,"open":2457,"high":2512,"low":2513,"close":2514,"change":2157,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-08",756.25,709.25,726.25,-0.51,6536,{"date":2518,"open":2376,"high":2443,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-05-07",675,730,49,7.2,6232,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2092,"percent_change":1319,"volume":2530,"transactions":9,"vwap":2529},"2025-05-06",659.5,700,648,681,6848,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-05-05",623.5,671.25,601.34998,645.5,-7,-1.07,4386,{"date":2541,"open":2427,"high":2410,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-02",640,652.5,-62,-8.68,6796,{"date":2548,"open":2549,"high":2550,"low":2527,"close":2551,"change":1998,"percent_change":1804,"volume":2552,"transactions":9,"vwap":2551},"2025-05-01",715,780,714.5,6922,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1578,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-04-30",724.5,731,690.5,716,1.92,7418,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2393,"change":1578,"percent_change":842,"volume":2565,"transactions":9,"vwap":2393},"2025-04-29",668,781.25,6308,{"date":2567,"open":2385,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-04-28",740,686,689,-24.5,-3.43,6136,{"date":2575,"open":2576,"high":2426,"low":2427,"close":2577,"change":659,"percent_change":257,"volume":2578,"transactions":9,"vwap":2577},"2025-04-25",727,713.5,6108,{"date":2580,"open":2394,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-04-24",766.90002,713,-29,-3.91,6598,{"date":2587,"open":2387,"high":2588,"low":2387,"close":2410,"change":2589,"percent_change":1229,"volume":2590,"transactions":9,"vwap":2410},"2025-04-23",770,56.5,7358,{"date":2592,"open":2376,"high":2593,"low":2594,"close":2387,"change":1539,"percent_change":838,"volume":2595,"transactions":9,"vwap":2387},"2025-04-22",828,657,10002,{"date":178,"open":2597,"high":2376,"low":2598,"close":2519,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2519},663,650,12,1.81,8018]