[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLXG":3,"homepage-market-summary":30,"stock-historical-GLXG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLXG","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},"Galaxy Payroll Group Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Galaxy Payroll Group Ltd provides payroll outsourcing and employment services based in Hong Kong, serving three customer groups: (i) global human resources service providers managing payroll and employment for branch offices; (ii) multinational companies outsourcing these functions directly; and (iii) end-users consulting for future worldwide expansion. Payroll outsourcing is offered in the PRC, Hong Kong, Taiwan, and Macau, while employment services cover the PRC, Hong Kong, Japan, Taiwan, and Macau. Customers include both indirect clients through channels and direct clients. Revenues are generated from subsidiaries in Taiwan, Macau, Hong Kong, the PRC, and others.","31",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.99,1,1.015,0.98,1.00875,-0.0188,-1.86,10952.1499,78,0.9949,5.24,0.72000003,926026.430717272,6,516,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"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":16,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":39,"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":39,"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":39,"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":39,"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":39,"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":39,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"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":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":16,"page_size":173,"total_pages":16,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},7.81,698090,254802827.679318,-82.63,"2025-04-22",[181,182,191,200,211,221,230,241,250,258,268,277,286,296,305,315,324,335,342,350,359,366,373,380,387,396,404,411,420,428,435,440,447,457,466,474,482,491,501,508,516,524,532,541,552,562,570,579,590,600,610,620,629,639,649,655,662,669,676,682,688,692,698,703,709,715,720,724,731,735,740,744,752,761,770,779,788,795,802,811,819,824,827,832,837,843,848,853,858,864,870,876,881,886,891,897,904,913,919,923,929,933,938,945,948,952,956,961,964,967,972,979,987,991,996,1002,1008,1015,1023,1027,1032,1039,1046,1051,1057,1064,1071,1078,1083,1089,1094,1101,1107,1113,1120,1127,1135,1140,1144,1147,1153,1157,1163,1170,1175,1181,1186,1192,1199,1204,1212,1216,1220,1226,1229,1235,1242,1251,1259,1265,1271,1276,1283,1286,1290,1295,1300,1306,1314,1321,1326,1331,1336,1341,1347,1352,1357,1363,1370,1376,1383,1387,1392,1395,1399,1404,1408,1414,1419,1422,1426,1429,1434,1438,1442,1446,1449,1452,1457,1462,1467,1472,1480,1488,1496,1502,1510,1517,1522,1531,1538,1544,1549,1556,1561,1566,1569,1575,1578,1585,1592,1600,1608,1613,1618,1621,1627,1631,1637,1641,1647,1652,1658,1665,1670,1678,1684,1686,1691,1698,1702,1707,1714,1719,1724,1728,1735,1742,1746,1753,1758,1764,1770,1777,1782,1789,1796,1803,1811,1820,1826,1835,1844,1853,1862,1869,1878,1884,1890,1896,1901,1906,1912,1918,1924,1928,1935,1938,1942,1946,1952,1956,1961,1964,1968,1973,1980,1985,1991,1998,2004,2009,2014,2018,2022,2027,2031,2037,2045,2051,2057,2062,2066,2072,2076,2079,2085,2090,2095,2101,2108,2113,2120,2124,2129,2133,2138,2144,2149,2153,2157,2164,2168,2173,2176,2180,2185,2190,2195,2199,2204,2208,2212,2216,2220,2223,2226,2231,2235,2239,2243,2249,2254,2256,2261,2266,2269,2273,2277,2282,2286,2292,2297,2301,2305,2308,2312,2318,2322,2329,2333,2337,2341,2346,2349],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":101,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.992,0.96,0.0169,1.7,16161.5604,135,0.9882,{"date":192,"open":193,"high":17,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",0.95,0.9919,0.0167,1.71,21717.7295,168,0.9508,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.9797,0.995,0.966,0.9752,-0.0348,-3.45,14836.8504,110,0.9776,{"date":212,"open":213,"high":214,"low":215,"close":101,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.03,1.04,0.9199,-0.12,-10.62,56844.5504,515,0.9922,{"date":222,"open":223,"high":224,"low":15,"close":116,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",1.05,1.29,0.04,3.67,515893.86139,2250,1.1193,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.981,1.15,0.9678,1.09,0.05,4.81,121937.661611,813,1.0844,{"date":242,"open":243,"high":244,"low":15,"close":214,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",0.9951,1.07,0.0447,4.49,24701.538053,187,1.0211,{"date":251,"open":185,"high":88,"low":185,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.9953,0.0135,1.38,8570.5504,107,0.9994,{"date":259,"open":260,"high":261,"low":185,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",0.979299,0.9854,0.9818,-0.0182,-1.82,7382.634922,139,0.9696,{"date":269,"open":270,"high":270,"low":271,"close":16,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",1.0897,0.96798,0.0227,2.32,4204.427776,125,0.9972,{"date":278,"open":279,"high":17,"low":185,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",1.005,0.9773,-0.0096,-0.97,38173.5504,199,0.9849,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",0.9201,0.9988,0.9869,-0.012,-1.2,32502.5504,136,0.9798,{"date":297,"open":298,"high":16,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.9308,0.9989,-0.008,-0.79,4112.859121,83,0.9704,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":303,"vwap":314},"2026-09-14",0.94495,1.0498,0.92,1.0069,0.0376,3.88,5923.0304,0.9615,{"date":316,"open":18,"high":317,"low":318,"close":319,"change":281,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",1.1399,0.9295,0.9693,-0.98,28580.673062,220,0.9917,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",0.9983,1.0044,0.9601,0.9789,-0.0611,-5.88,12725.7174,178,0.9913,{"date":336,"open":223,"high":223,"low":18,"close":214,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",0.02,1.96,133082.380812,1447,1.0192,{"date":343,"open":344,"high":214,"low":344,"close":88,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",0.94,0.0791,8.41,788780.14034,4781,1.0964,{"date":351,"open":15,"high":15,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",0.93,0.9409,-0.0891,-8.65,15809.7547,165,0.9522,{"date":360,"open":101,"high":213,"low":361,"close":213,"change":111,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",0.9363,-0.96,24558.241949,188,0.9586,{"date":367,"open":234,"high":244,"low":234,"close":214,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.03,2.97,9509.795925,129,1.0197,{"date":374,"open":214,"high":223,"low":334,"close":101,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",-0.05,-4.72,9925.593173,235,1.0053,{"date":381,"open":101,"high":235,"low":101,"close":382,"change":383,"percent_change":21,"volume":384,"transactions":385,"vwap":386},"2026-08-31",1.06,-0.0201,19012.637242,128,1.0403,{"date":388,"open":389,"high":233,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",1.0201,1.0801,0.0401,3.86,52968.047242,458,1.1011,{"date":397,"open":382,"high":398,"low":214,"close":214,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",1.11,-0.03,-2.8,3894.5504,106,1.0856,{"date":405,"open":406,"high":116,"low":382,"close":244,"change":407,"percent_change":408,"volume":409,"transactions":284,"vwap":410},"2026-08-26",1.1,-0.07,-6.14,50666.667857,1.0952,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":106,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",1.0501,1.1774,1.14,5.56,47166.179359,284,1.1186,{"date":421,"open":214,"high":398,"low":422,"close":423,"change":368,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",1.0101,1.08,2.86,45740.5404,181,1.0704,{"date":429,"open":213,"high":430,"low":213,"close":223,"change":225,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",1.12,3.96,59957.458298,538,1.0621,{"date":436,"open":15,"high":213,"low":193,"close":101,"change":111,"percent_change":320,"volume":437,"transactions":438,"vwap":439},"2026-08-20",54166.0934,446,0.9778,{"date":441,"open":18,"high":423,"low":442,"close":88,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":279},"2026-08-19",0.975,0.0994,10.8,98317.825766,509,{"date":448,"open":449,"high":15,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",0.97045,0.9021,0.9206,-0.0621,-6.32,59373.5504,359,0.9354,{"date":458,"open":213,"high":423,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-17",0.9825,0.9827,-0.0773,-7.29,85899.009643,411,1.0121,{"date":467,"open":415,"high":468,"low":18,"close":382,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",1.1404,-0.08,-7.02,129558.971054,454,1.0715,{"date":475,"open":415,"high":476,"low":430,"close":415,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.18,-0.04,-3.39,87892.865726,256,1.1419,{"date":483,"open":484,"high":485,"low":484,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",1.16,1.31,-0.06,-4.84,126037.5504,452,1.2422,{"date":492,"open":116,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",1.27,1.095,1.24,0.11,9.73,346358.345713,1074,1.1935,{"date":502,"open":423,"high":233,"low":503,"close":116,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":398},"2026-08-10",1.0604,0.01,0.89,260344.843404,1010,{"date":509,"open":244,"high":510,"low":382,"close":430,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",1.2189,0.09,8.74,4807116.198103,22954,1.1722,{"date":517,"open":16,"high":406,"low":518,"close":213,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",0.9327,0.0511,5.22,254189.95635,1067,1.0279,{"date":525,"open":526,"high":329,"low":527,"close":329,"change":528,"percent_change":309,"volume":529,"transactions":530,"vwap":531},"2026-08-05",0.9684,0.91451,0.0089,56207.502164,1255,0.977,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-04",0.931,0.97,0.0179,1.88,22214.403405,258,0.9484,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",0.9446,0.9887,0.9151,0.9521,0.0016,0.17,23590.5504,189,0.937,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":534},"2026-07-31",0.9525,0.9898,0.91,0.9505,-0.0305,-3.11,38042.5504,307,{"date":563,"open":101,"high":101,"low":564,"close":232,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",0.9403,-0.029,-2.87,24834.524882,346,0.9903,{"date":571,"open":572,"high":88,"low":573,"close":101,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-29",0.972,0.9454,0.0371,3.81,42201.575676,408,0.9877,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",0.915,0.9758,0.8808,0.9729,0.0396,4.24,56759.5504,499,0.9394,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",0.866,0.9333,0.860101,0.0472,5.33,145850.274489,470,0.9014,{"date":601,"open":602,"high":193,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",0.85,0.835,0.8861,0.0366,4.31,71354.15731,556,0.8888,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",0.8999,0.830101,0.8495,-0.0505,-5.61,91117.5504,601,0.8672,{"date":621,"open":622,"high":623,"low":505,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":438,"vwap":628},"2026-07-22",0.924,0.9487,0.900001,-0.074,-7.6,91745.5504,0.9111,{"date":630,"open":631,"high":632,"low":505,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",0.9174,0.9744,0.974,0.054,5.87,108112.418623,814,0.9227,{"date":640,"open":641,"high":642,"low":643,"close":309,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",0.926,0.945,0.87,-0.13,-12.38,325027.977578,1789,0.9081,{"date":650,"open":59,"high":651,"low":16,"close":223,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":223},"2026-07-17",1.6,-0.02,-1.87,10121400,{"date":656,"open":657,"high":657,"low":658,"close":244,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":244},"2026-07-16",1.232,1.025,-0.18,-14.4,2755100,{"date":663,"open":495,"high":664,"low":665,"close":666,"change":375,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-15",1.28,1.21,1.25,-3.85,14200,{"date":670,"open":671,"high":672,"low":59,"close":673,"change":674,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-14",1.26,1.35,1.3,0,42000,{"date":677,"open":678,"high":678,"low":673,"close":673,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":673},"2026-07-13",1.42,-0.16,-10.96,44900,{"date":683,"open":485,"high":684,"low":493,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",1.46,0.12,8.96,52300,{"date":689,"open":671,"high":672,"low":690,"close":81,"change":236,"percent_change":312,"volume":691,"transactions":9,"vwap":81},"2026-07-09",1.23,38800,{"date":693,"open":224,"high":694,"low":666,"close":224,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":224},"2026-07-08",1.337,-0.09,-6.52,55000,{"date":699,"open":664,"high":254,"low":690,"close":254,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":254},"2026-07-07",0.07,5.34,85400,{"date":704,"open":495,"high":705,"low":706,"close":485,"change":236,"percent_change":707,"volume":708,"transactions":9,"vwap":485},"2026-07-06",1.32,1.222,3.97,35700,{"date":710,"open":493,"high":711,"low":712,"close":671,"change":477,"percent_change":713,"volume":714,"transactions":9,"vwap":671},"2026-07-02",1.295,1.22,-3.08,122500,{"date":716,"open":717,"high":673,"low":666,"close":673,"change":106,"percent_change":718,"volume":719,"transactions":9,"vwap":673},"2026-07-01",1.252,4.84,59100,{"date":721,"open":81,"high":81,"low":690,"close":495,"change":644,"percent_change":722,"volume":723,"transactions":9,"vwap":495},"2026-06-30",-9.49,104500,{"date":725,"open":672,"high":726,"low":727,"close":728,"change":700,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-06-29",1.49,1.281,1.37,5.38,486100,{"date":732,"open":485,"high":81,"low":664,"close":673,"change":477,"percent_change":733,"volume":734,"transactions":9,"vwap":673},"2026-06-26",-2.99,57400,{"date":736,"open":673,"high":737,"low":666,"close":81,"change":368,"percent_change":738,"volume":739,"transactions":9,"vwap":81},"2026-06-25",1.43,2.29,96800,{"date":741,"open":728,"high":728,"low":712,"close":485,"change":695,"percent_change":742,"volume":743,"transactions":9,"vwap":485},"2026-06-24",-6.43,119300,{"date":745,"open":746,"high":747,"low":673,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",1.33,1.54,1.4,-0.11,-7.28,1455500,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-22",1.64,1.645,1.44,1.51,-0.17,-10.12,100800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",1.79,2.015,1.58,1.68,-0.32,-16,207500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",1.91,2.145,1.9,2,-0.24,-10.71,532200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-16",1.75,2.343,1.72,2.24,0.36,19.15,1604000,{"date":789,"open":766,"high":790,"low":791,"close":537,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":537},"2026-06-15",3.21,1.56,0.42,28.77,54768400,{"date":796,"open":797,"high":798,"low":678,"close":684,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":684},"2026-06-12",1.74,1.84,-0.62,-29.81,1653300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",2.55,4.79,2.02,2.08,1.104,113.11,113890300,{"date":812,"open":813,"high":382,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",0.95999998,0.92000002,0.97600001,-0.054,-5.24,219700,{"date":820,"open":821,"high":476,"low":821,"close":213,"change":695,"percent_change":822,"volume":823,"transactions":9,"vwap":213},"2026-06-09",0.82999998,-8.04,686800,{"date":825,"open":244,"high":484,"low":26,"close":430,"change":504,"percent_change":66,"volume":826,"transactions":9,"vwap":430},"2026-06-08",7929300,{"date":828,"open":116,"high":116,"low":829,"close":398,"change":659,"percent_change":830,"volume":831,"transactions":9,"vwap":398},"2026-06-05",0.95499998,-13.95,8590200,{"date":833,"open":690,"high":834,"low":484,"close":224,"change":236,"percent_change":835,"volume":836,"transactions":9,"vwap":224},"2026-06-04",1.311,4.03,966500,{"date":838,"open":728,"high":737,"low":839,"close":495,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":495},"2026-06-03",1.143,-0.21,-14.48,12700,{"date":844,"open":415,"high":845,"low":415,"close":845,"change":846,"percent_change":65,"volume":847,"transactions":9,"vwap":845},"2026-06-02",1.45,0.29,43900,{"date":849,"open":223,"high":666,"low":213,"close":484,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":484},"2026-06-01",0.15,14.85,28500,{"date":854,"open":855,"high":244,"low":856,"close":101,"change":504,"percent_change":16,"volume":857,"transactions":9,"vwap":101},"2026-05-29",0.99800003,0.92799997,8200,{"date":859,"open":860,"high":861,"low":814,"close":16,"change":700,"percent_change":862,"volume":863,"transactions":9,"vwap":16},"2026-05-28",0.94999999,1.008,7.53,13100,{"date":865,"open":814,"high":815,"low":814,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-27",0.93000001,-0.046,-4.71,900,{"date":871,"open":101,"high":872,"low":815,"close":815,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":815},"2026-05-26",1.029,-0.034,-3.37,8900,{"date":877,"open":476,"high":476,"low":878,"close":101,"change":840,"percent_change":879,"volume":880,"transactions":9,"vwap":101},"2026-05-22",0.79000002,-17.21,22200,{"date":882,"open":88,"high":673,"low":88,"close":712,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":712},"2026-05-21",0.21,20.79,53300,{"date":887,"open":888,"high":101,"low":889,"close":101,"change":504,"percent_change":16,"volume":890,"transactions":9,"vwap":101},"2026-05-20",0.96100003,0.89999998,6600,{"date":892,"open":893,"high":213,"low":893,"close":16,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":16},"2026-05-19",0.75,0.195,24.22,77900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":504,"percent_change":671,"volume":903,"transactions":9,"vwap":902},"2026-05-18",0.76999998,0.81699997,0.745,0.80500001,22900,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-15",0.88800001,0.935,0.78500003,0.79500002,-0.093,-10.47,9000,{"date":914,"open":813,"high":915,"low":893,"close":906,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":906},"2026-05-14",0.97799999,-0.122,-12.08,49600,{"date":920,"open":813,"high":423,"low":814,"close":101,"change":225,"percent_change":921,"volume":922,"transactions":9,"vwap":101},"2026-05-13",4.12,40200,{"date":924,"open":382,"high":382,"low":925,"close":926,"change":469,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-12",0.96700001,0.97000003,-7.62,5400,{"date":930,"open":223,"high":423,"low":223,"close":223,"change":111,"percent_change":931,"volume":932,"transactions":9,"vwap":223},"2026-05-11",-0.94,3500,{"date":934,"open":476,"high":476,"low":382,"close":382,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":382},"2026-05-08",-0.125,-10.55,1700,{"date":939,"open":940,"high":941,"low":235,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",1.102,1.185,0.095,8.72,4900,{"date":946,"open":116,"high":415,"low":223,"close":235,"change":225,"percent_change":575,"volume":947,"transactions":9,"vwap":235},"2026-05-06",8100,{"date":949,"open":423,"high":950,"low":213,"close":223,"change":111,"percent_change":931,"volume":951,"transactions":9,"vwap":223},"2026-05-05",1.115,6000,{"date":953,"open":213,"high":398,"low":88,"close":382,"change":225,"percent_change":954,"volume":955,"transactions":9,"vwap":382},"2026-05-04",3.92,15700,{"date":957,"open":116,"high":958,"low":16,"close":88,"change":375,"percent_change":959,"volume":960,"transactions":9,"vwap":88},"2026-05-01",1.171,-4.67,22700,{"date":962,"open":214,"high":406,"low":829,"close":244,"change":504,"percent_change":344,"volume":963,"transactions":9,"vwap":244},"2026-04-30",12200,{"date":965,"open":484,"high":484,"low":16,"close":382,"change":674,"percent_change":674,"volume":966,"transactions":9,"vwap":382},"2026-04-29",13000,{"date":968,"open":712,"high":711,"low":213,"close":382,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":382},"2026-04-28",-0.155,-12.76,50400,{"date":973,"open":974,"high":974,"low":244,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-27",1.65,1.215,-0.455,-27.25,43800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":758,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-24",1.76,1.82,1.62,1.67,-9.24,7100,{"date":988,"open":989,"high":774,"low":974,"close":798,"change":652,"percent_change":72,"volume":990,"transactions":9,"vwap":798},"2026-04-23",1.83,10800,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":652,"percent_change":995,"volume":937,"transactions":9,"vwap":994},"2026-04-22",1.93,1.86,-1.06,{"date":997,"open":998,"high":999,"low":537,"close":537,"change":399,"percent_change":1000,"volume":1001,"transactions":9,"vwap":537},"2026-04-21",1.92,1.98,-1.57,7800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":772,"change":749,"percent_change":1006,"volume":1007,"transactions":9,"vwap":772},"2026-04-20",2.35,1.892,-5.45,22600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":806,"change":644,"percent_change":1013,"volume":1014,"transactions":9,"vwap":806},"2026-04-17",2.19,2.2,1.95,-6.05,11500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-16",2.042,2.28,2.15,0.13,6.44,16300,{"date":1024,"open":1025,"high":1026,"low":806,"close":806,"change":216,"percent_change":616,"volume":932,"transactions":9,"vwap":806},"2026-04-15",2.11,2.12,{"date":1028,"open":1004,"high":1004,"low":1025,"close":1029,"change":1030,"percent_change":312,"volume":1031,"transactions":9,"vwap":1029},"2026-04-14",2.14,0.08,2700,{"date":1033,"open":1034,"high":1035,"low":775,"close":1036,"change":407,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-13",2.134,2.146,2.06,-3.29,1500,{"date":1040,"open":1041,"high":1019,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-10",2.01,2.13,0.14,7.04,4300,{"date":1047,"open":1026,"high":1029,"low":1048,"close":1048,"change":399,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",1.99,-1.49,5100,{"date":1052,"open":1053,"high":1019,"low":1054,"close":806,"change":399,"percent_change":1055,"volume":1056,"transactions":9,"vwap":806},"2026-04-08",2.1,1.939,-1.46,19300,{"date":1058,"open":1059,"high":1004,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-07",2.34,2.05,-0.25,-10.87,41400,{"date":1065,"open":1066,"high":1004,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":912,"transactions":9,"vwap":1068},"2026-04-06",2.245,2.131,2.3,0.051,2.27,{"date":1072,"open":1004,"high":1073,"low":1026,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-02",2.358,2.249,-0.101,-4.3,22300,{"date":1079,"open":1080,"high":1080,"low":998,"close":1004,"change":496,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1004},"2026-04-01",2.443,4.91,43200,{"date":1084,"open":1085,"high":1086,"low":1025,"close":784,"change":375,"percent_change":1087,"volume":1088,"transactions":9,"vwap":784},"2026-03-31",2.312,2.43,-2.18,16500,{"date":1090,"open":1091,"high":1091,"low":775,"close":738,"change":695,"percent_change":1092,"volume":1093,"transactions":9,"vwap":738},"2026-03-30",2.306,-3.78,32300,{"date":1095,"open":1096,"high":1097,"low":806,"close":1098,"change":486,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-27",2.18,2.41,2.38,-2.46,21800,{"date":1102,"open":1019,"high":1103,"low":1104,"close":1105,"change":674,"percent_change":674,"volume":1106,"transactions":9,"vwap":1105},"2026-03-26",2.48,2.07,2.44,18200,{"date":1108,"open":1109,"high":1110,"low":775,"close":1105,"change":511,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1105},"2026-03-25",2.262,2.49,3.83,34100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1004,"change":850,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1004},"2026-03-24",2.42,2.84,2.159,6.82,102500,{"date":1121,"open":1122,"high":1123,"low":1011,"close":1011,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1011},"2026-03-23",2.503,2.6,-0.215,-8.9,29300,{"date":1128,"open":1068,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-20",2.52,2.205,2.415,0.055,2.33,41600,{"date":1136,"open":1137,"high":1138,"low":273,"close":1137,"change":674,"percent_change":674,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",2.36,2.4,6800,{"date":1141,"open":1142,"high":1110,"low":273,"close":1137,"change":674,"percent_change":674,"volume":1143,"transactions":9,"vwap":1137},"2026-03-18",2.37,17200,{"date":1145,"open":1137,"high":1129,"low":273,"close":1137,"change":504,"percent_change":1146,"volume":955,"transactions":9,"vwap":1137},"2026-03-17",0.43,{"date":1148,"open":1149,"high":1004,"low":1042,"close":1004,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1004},"2026-03-16",2.22,0.33,16.34,22500,{"date":1154,"open":1053,"high":1011,"low":772,"close":806,"change":111,"percent_change":1155,"volume":1156,"transactions":9,"vwap":806},"2026-03-13",-0.49,16100,{"date":1158,"open":1159,"high":1011,"low":806,"close":1160,"change":1161,"percent_change":781,"volume":1162,"transactions":9,"vwap":1160},"2026-03-12",2.032,2.03,0.035,3800,{"date":1164,"open":998,"high":1165,"low":998,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-11",2.129,1.995,0.075,3.91,4200,{"date":1171,"open":338,"high":775,"low":1172,"close":998,"change":469,"percent_change":1173,"volume":1174,"transactions":9,"vwap":998},"2026-03-10",1.901,-4,22000,{"date":1176,"open":1060,"high":1060,"low":1177,"close":775,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":775},"2026-03-09",1.94,-0.1,-4.76,2300,{"date":1182,"open":1183,"high":1011,"low":1053,"close":1053,"change":1178,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1053},"2026-03-06",2.165,-4.55,5500,{"date":1187,"open":1188,"high":1068,"low":807,"close":1011,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1011},"2026-03-05",2.23,0.16,7.84,19800,{"date":1193,"open":1194,"high":1195,"low":1041,"close":1196,"change":486,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-04",2.088,2.26,2.04,-2.86,15900,{"date":1200,"open":998,"high":1149,"low":998,"close":1053,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1053},"2026-03-03",-0.156,-6.91,9900,{"date":1205,"open":1098,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-02",2.575,1.85,2.256,-0.164,-6.78,42600,{"date":1213,"open":1137,"high":1214,"low":1137,"close":1115,"change":106,"percent_change":1215,"volume":912,"transactions":9,"vwap":1115},"2026-02-27",2.57,2.54,{"date":1217,"open":1070,"high":1103,"low":1010,"close":1137,"change":1030,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1137},"2026-02-26",3.51,10000,{"date":1221,"open":1222,"high":1137,"low":1223,"close":1018,"change":1224,"percent_change":1225,"volume":903,"transactions":9,"vwap":1018},"2026-02-25",2.17,2.09,0.1,4.59,{"date":1227,"open":1149,"high":1149,"low":1029,"close":1096,"change":1224,"percent_change":237,"volume":1228,"transactions":9,"vwap":1096},"2026-02-24",1200,{"date":1230,"open":1138,"high":1231,"low":999,"close":807,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":807},"2026-02-23",2.47,-0.361,-14.79,37100,{"date":1236,"open":1237,"high":1231,"low":1195,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-20",2.448,2.441,0.099,4.23,23800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-19",2.662,2.67,2.323,2.342,-0.386,-14.15,127800,{"date":1252,"open":1253,"high":1254,"low":1070,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-18",2.51,2.744,2.728,0.178,6.98,11200,{"date":1260,"open":1110,"high":1261,"low":1098,"close":804,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":804},"2026-02-17",2.85,0.19,8.05,89900,{"date":1266,"open":1091,"high":1267,"low":1268,"close":1137,"change":496,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1137},"2026-02-13",2.61,2.25,4.89,165400,{"date":1272,"open":989,"high":1138,"low":989,"close":1268,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1268},"2026-02-12",0.325,16.88,149000,{"date":1277,"open":1278,"high":775,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1241,"transactions":9,"vwap":1280},"2026-02-11",1.77,1.735,1.925,0.155,8.76,{"date":1284,"open":1285,"high":537,"low":984,"close":1278,"change":337,"percent_change":415,"volume":990,"transactions":9,"vwap":1278},"2026-02-10",1.775,{"date":1287,"open":1278,"high":994,"low":766,"close":781,"change":375,"percent_change":1288,"volume":1289,"transactions":9,"vwap":781},"2026-02-09",-2.78,17500,{"date":1291,"open":1292,"high":1041,"low":981,"close":1292,"change":375,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-06",1.8,-2.7,36400,{"date":1296,"open":981,"high":1297,"low":781,"close":1207,"change":407,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1207},"2026-02-05",1.87,-3.65,16600,{"date":1301,"open":1302,"high":1303,"low":981,"close":998,"change":375,"percent_change":1304,"volume":1305,"transactions":9,"vwap":998},"2026-02-04",1.89,1.955,-2.54,27900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":407,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-03",2.022,2.075,1.815,1.97,-3.43,12900,{"date":1315,"open":797,"high":1316,"low":1317,"close":1196,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1196},"2026-02-02",2.053,1.69,0.27,15.25,72000,{"date":1322,"open":983,"high":1323,"low":983,"close":1278,"change":1020,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1278},"2026-01-30",1.779,7.93,36600,{"date":1327,"open":1207,"high":1207,"low":765,"close":754,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":754},"2026-01-29",-0.22,-11.83,80300,{"date":1332,"open":1177,"high":1029,"low":1333,"close":994,"change":659,"percent_change":1334,"volume":1335,"transactions":9,"vwap":994},"2026-01-28",1.81,-8.82,118300,{"date":1337,"open":999,"high":1338,"low":772,"close":1196,"change":1020,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1196},"2026-01-27",2.76,6.81,850500,{"date":1342,"open":1297,"high":1343,"low":1344,"close":772,"change":652,"percent_change":1345,"volume":1346,"transactions":9,"vwap":772},"2026-01-26",2.125,1.826,-1.04,67700,{"date":1348,"open":1104,"high":1349,"low":1333,"close":993,"change":216,"percent_change":1350,"volume":1351,"transactions":9,"vwap":993},"2026-01-23",2.175,-5.85,121800,{"date":1353,"open":1036,"high":1142,"low":338,"close":1060,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1060},"2026-01-22",-0.41,-16.67,1726900,{"date":1358,"open":1223,"high":1123,"low":1041,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-21",2.46,-0.34,-12.14,116400,{"date":1364,"open":1207,"high":1365,"low":1366,"close":1367,"change":893,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-20",2.99,1.773,2.8,36.59,934100,{"date":1371,"open":1292,"high":1372,"low":783,"close":1060,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1060},"2026-01-16",2.92,0.231,12.7,909100,{"date":1377,"open":765,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-01-15",1.819,1.55,0.169,10.24,32900,{"date":1384,"open":974,"high":1385,"low":651,"close":974,"change":674,"percent_change":674,"volume":1386,"transactions":9,"vwap":974},"2026-01-14",1.715,6900,{"date":1388,"open":196,"high":1389,"low":974,"close":974,"change":749,"percent_change":1390,"volume":1391,"transactions":9,"vwap":974},"2026-01-13",1.788,-6.25,6300,{"date":1393,"open":797,"high":981,"low":984,"close":981,"change":674,"percent_change":674,"volume":1394,"transactions":9,"vwap":981},"2026-01-12",9600,{"date":1396,"open":1385,"high":1285,"low":1385,"close":981,"change":375,"percent_change":1397,"volume":1398,"transactions":9,"vwap":981},"2026-01-09",-2.76,3600,{"date":1400,"open":1401,"high":1333,"low":1401,"close":1333,"change":111,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1333},"2026-01-08",1.78,-0.55,5800,{"date":1405,"open":763,"high":989,"low":763,"close":982,"change":236,"percent_change":1406,"volume":1407,"transactions":9,"vwap":982},"2026-01-07",2.82,8600,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1278,"change":225,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1278},"2026-01-06",1.66,1.839,2.31,9400,{"date":1415,"open":781,"high":1416,"low":783,"close":1417,"change":399,"percent_change":1418,"volume":966,"transactions":9,"vwap":1417},"2026-01-05",1.828,1.73,-1.7,{"date":1420,"open":651,"high":982,"low":651,"close":981,"change":236,"percent_change":1372,"volume":1421,"transactions":9,"vwap":981},"2026-01-02",14400,{"date":1423,"open":783,"high":1401,"low":747,"close":196,"change":111,"percent_change":1424,"volume":1425,"transactions":9,"vwap":196},"2025-12-31",-0.58,13700,{"date":1427,"open":187,"high":1279,"low":1317,"close":783,"change":399,"percent_change":1428,"volume":1156,"transactions":9,"vwap":783},"2025-12-30",-1.71,{"date":1430,"open":537,"high":1431,"low":1432,"close":781,"change":840,"percent_change":777,"volume":1433,"transactions":9,"vwap":781},"2025-12-29",1.973,1.655,52500,{"date":1435,"open":764,"high":1104,"low":993,"close":338,"change":749,"percent_change":1436,"volume":1437,"transactions":9,"vwap":338},"2025-12-26",-5.31,17600,{"date":1439,"open":1223,"high":1223,"low":1041,"close":1104,"change":375,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1104},"2025-12-24",-2.36,10500,{"date":1443,"open":1036,"high":1222,"low":1177,"close":1026,"change":504,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1026},"2025-12-23",0.47,13900,{"date":1447,"open":1019,"high":1149,"low":1448,"close":1025,"change":652,"percent_change":931,"volume":1088,"transactions":9,"vwap":1025},"2025-12-22",2.051,{"date":1450,"open":1060,"high":1085,"low":1041,"close":1042,"change":511,"percent_change":1451,"volume":708,"transactions":9,"vwap":1042},"2025-12-19",4.41,{"date":1453,"open":1026,"high":1454,"low":774,"close":1196,"change":399,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1196},"2025-12-18",2.308,-1.45,101000,{"date":1458,"open":1086,"high":1086,"low":1104,"close":1104,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1104},"2025-12-17",-0.36,-14.81,58200,{"date":1463,"open":1053,"high":1464,"low":1036,"close":1086,"change":1318,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1086},"2025-12-16",2.58,12.5,45500,{"date":1468,"open":1026,"high":1011,"low":783,"close":1469,"change":776,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-15",2.16,-10,87500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1138,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1138},"2025-12-12",2.5,2.7,2.39,-0.73,-23.32,249800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":477,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-11",3.64,3.89,2.78,3.13,-1.26,5574600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1178,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-12-10",3.25,3.398,3.15,3.17,-3.06,809200,{"date":1497,"open":790,"high":1498,"low":790,"close":1499,"change":486,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-12-09",3.4,3.27,-1.8,4700,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-08",3.365,3.18,3.33,0.18,5.71,1300,{"date":1511,"open":1512,"high":1513,"low":1406,"close":1492,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1492},"2025-12-05",3.11,3.41,-0.3,-8.7,2500,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1161,"percent_change":88,"volume":869,"transactions":9,"vwap":1521},"2025-12-04",2.919,3.5,3.45,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-12-03",3.43,3.533,3.385,3.415,0.215,6.72,8000,{"date":1532,"open":1533,"high":790,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-02",3,3.2,0.2,6.67,1400,{"date":1539,"open":1540,"high":1490,"low":1261,"close":1533,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1533},"2025-12-01",2.863,0.181,6.42,9200,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":748,"volume":1548,"transactions":9,"vwap":1546},"2025-11-28",2.819,0.039,500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1484,"change":1328,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1484},"2025-11-26",3.03,3.117,2.75,-7.33,7000,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1533,"change":337,"percent_change":1560,"volume":1031,"transactions":9,"vwap":1533},"2025-11-25",3.02,2.93,0.67,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1224,"percent_change":1565,"volume":1537,"transactions":9,"vwap":1564},"2025-11-24",2.87,2.98,3.47,{"date":1567,"open":369,"high":1558,"low":1474,"close":1568,"change":216,"percent_change":1173,"volume":966,"transactions":9,"vwap":1568},"2025-11-21",2.88,{"date":1570,"open":1571,"high":1572,"low":1533,"close":1533,"change":1573,"percent_change":1574,"volume":1441,"transactions":9,"vwap":1533},"2025-11-20",3.1,3.3,-0.27,-8.26,{"date":1576,"open":1559,"high":1565,"low":1559,"close":1499,"change":1224,"percent_change":1492,"volume":1577,"transactions":9,"vwap":1499},"2025-11-19",16000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1493,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1493},"2025-11-18",3.98,2.815,-0.619,-16.34,39100,{"date":1586,"open":392,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1501,"transactions":9,"vwap":1589},"2025-11-17",3.9,3.74,3.789,-0.161,-4.08,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1530,"transactions":9,"vwap":1597},"2025-11-14",3.87,4.07,3.8,3.95,-0.045,-1.13,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":974,"volume":1607,"transactions":9,"vwap":1605},"2025-11-13",4.2,4.5,3.75,3.995,0.065,59300,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":659,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-11-12",3.93,-4.38,700,{"date":1614,"open":954,"high":1615,"low":1587,"close":1615,"change":1189,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-11",4.11,4.05,4800,{"date":1619,"open":1620,"high":707,"low":1604,"close":1597,"change":1043,"percent_change":226,"volume":1050,"transactions":9,"vwap":1597},"2025-11-10",3.752,{"date":1622,"open":1623,"high":1624,"low":1623,"close":575,"change":659,"percent_change":1625,"volume":1626,"transactions":9,"vwap":575},"2025-11-07",3.68,3.94,-4.51,2600,{"date":1628,"open":835,"high":835,"low":1629,"close":1629,"change":477,"percent_change":1630,"volume":1612,"transactions":9,"vwap":1629},"2025-11-06",3.99,-0.99,{"date":1632,"open":1633,"high":1634,"low":1596,"close":835,"change":1635,"percent_change":1636,"volume":1516,"transactions":9,"vwap":835},"2025-11-05",4,4.04,0.23,6.05,{"date":1638,"open":1587,"high":1639,"low":1604,"close":1596,"change":840,"percent_change":817,"volume":1640,"transactions":9,"vwap":1596},"2025-11-04",4.09,8400,{"date":1642,"open":1643,"high":1644,"low":1587,"close":1643,"change":695,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-03",4.01,4.18,-2.2,17800,{"date":1648,"open":1616,"high":1649,"low":1643,"close":1650,"change":375,"percent_change":292,"volume":1651,"transactions":9,"vwap":1650},"2025-10-31",4.28,4.1,11900,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1178,"percent_change":1657,"volume":1045,"transactions":9,"vwap":1656},"2025-10-30",4.08,4.17,4.15,-2.35,{"date":1659,"open":1660,"high":1661,"low":1615,"close":1662,"change":477,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-29",4.225,4.4,4.25,-0.93,5200,{"date":1666,"open":1650,"high":1661,"low":1650,"close":1667,"change":368,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-28",4.29,0.7,13300,{"date":1671,"open":1672,"high":1661,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-27",4.39,4.0029998,4.26,-0.115,-2.63,8800,{"date":1679,"open":1680,"high":1681,"low":1602,"close":1682,"change":1683,"percent_change":301,"volume":1162,"transactions":9,"vwap":1682},"2025-10-24",4.36,4.45,4.375,-0.035,{"date":1685,"open":1662,"high":1681,"low":1656,"close":1451,"change":106,"percent_change":254,"volume":955,"transactions":9,"vwap":1451},"2025-10-23",{"date":1687,"open":921,"high":1688,"low":1650,"close":1689,"change":1224,"percent_change":1004,"volume":1690,"transactions":9,"vwap":1689},"2025-10-22",4.88,4.35,69900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1662,"change":469,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1662},"2025-10-21",4.298,4.403,4.22,-1.85,25900,{"date":1699,"open":1639,"high":1681,"low":1654,"close":1700,"change":511,"percent_change":1026,"volume":1701,"transactions":9,"vwap":1700},"2025-10-20",4.33,23300,{"date":1703,"open":1595,"high":1704,"low":1705,"close":586,"change":548,"percent_change":1644,"volume":1706,"transactions":9,"vwap":586},"2025-10-17",4.3,4.06,10300,{"date":1708,"open":1709,"high":1710,"low":1595,"close":1595,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1595},"2025-10-16",4.16,4.27,-0.23,-5.35,15200,{"date":1715,"open":1602,"high":1716,"low":1717,"close":1704,"change":674,"percent_change":674,"volume":1718,"transactions":9,"vwap":1704},"2025-10-15",4.32,4.172,8500,{"date":1720,"open":1721,"high":1716,"low":1650,"close":1704,"change":652,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1704},"2025-10-14",4.13,-0.46,12100,{"date":1725,"open":1704,"high":1726,"low":1674,"close":1716,"change":337,"percent_change":1444,"volume":1727,"transactions":9,"vwap":1716},"2025-10-13",4.505,6200,{"date":1729,"open":1730,"high":1731,"low":1650,"close":1704,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1704},"2025-10-10",4.545,4.591,-0.4,-8.51,20200,{"date":1736,"open":1737,"high":237,"low":1738,"close":1739,"change":840,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-09",4.69,4.58,4.7,-4.28,24300,{"date":1743,"open":1688,"high":1744,"low":1688,"close":1081,"change":758,"percent_change":1745,"volume":1289,"transactions":9,"vwap":1081},"2025-10-08",5.04,-3.35,{"date":1747,"open":1748,"high":1749,"low":805,"close":1750,"change":1178,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-10-07",4.8,5.2,5.08,-1.93,55400,{"date":1754,"open":1748,"high":25,"low":1755,"close":1756,"change":511,"percent_change":1278,"volume":1757,"transactions":9,"vwap":1756},"2025-10-06",4.77,5.18,78700,{"date":1759,"open":1738,"high":1760,"low":1738,"close":1761,"change":141,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-03",5.3,5.09,6.71,220500,{"date":1765,"open":1738,"high":1766,"low":246,"close":1755,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1755},"2025-10-02",5.06,-0.15,-3.05,219000,{"date":1771,"open":1772,"high":1773,"low":1661,"close":1774,"change":423,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-01",4.62,5.25,4.92,28.13,18705100,{"date":1778,"open":1587,"high":1587,"low":1604,"close":1779,"change":111,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-09-30",3.84,-0.26,28400,{"date":1783,"open":1779,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1223,"volume":1788,"transactions":9,"vwap":1786},"2025-09-29",4.02,3.7,3.85,0.079,18700,{"date":1790,"open":1633,"high":1633,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-26",3.587,3.771,-0.519,-12.1,31100,{"date":1797,"open":1798,"high":1799,"low":1667,"close":1667,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1667},"2025-09-25",4.98,5.36,-0.642,-13.02,58700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-24",5.01,5.43,4.932,-0.208,-4.05,45400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-23",6.03,6.14,4.795,5.14,-1,-16.29,60600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1814,"change":1535,"percent_change":87,"volume":1825,"transactions":9,"vwap":1814},"2025-09-22",5.74,6.16,5.67,18600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-09-19",6.47,6.49,5.895,5.94,-0.649,-9.85,28800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-18",6.39,6.765,6.35,6.589,0.409,6.62,62700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-09-17",6.24,6.55,6.12,6.18,0.222,3.73,86000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-16",5.98,6.68,5.8,5.958,-0.222,-3.59,39700,{"date":1863,"open":1837,"high":1864,"low":1865,"close":1849,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1849},"2025-09-15",6.73,5.35,-0.76,-10.95,30200,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-12",5.77,7.59,5.65,6.94,1.075,18.33,93500,{"date":1879,"open":1880,"high":1881,"low":1749,"close":1882,"change":1528,"percent_change":575,"volume":1883,"transactions":9,"vwap":1882},"2025-09-11",5.39,6.15,5.865,71600,{"date":1885,"open":520,"high":1886,"low":520,"close":1873,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1873},"2025-09-10",6.22,0.63,12.55,402300,{"date":1891,"open":1704,"high":1892,"low":1650,"close":1893,"change":15,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-09",5.4,5.02,24.57,1827600,{"date":1897,"open":1898,"high":1603,"low":1524,"close":835,"change":126,"percent_change":1899,"volume":1900,"transactions":9,"vwap":835},"2025-09-08",3.434,11.02,57700,{"date":1902,"open":1633,"high":1784,"low":1520,"close":1903,"change":1732,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-05",3.63,-9.93,21910,{"date":1907,"open":1908,"high":1909,"low":1633,"close":835,"change":1910,"percent_change":1911,"volume":1093,"transactions":9,"vwap":835},"2025-09-04",4.55,4.6,-0.91,-18.42,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":486,"percent_change":292,"volume":1917,"transactions":9,"vwap":1916},"2025-09-03",5,4.85,4.94,6790,{"date":1919,"open":1920,"high":1921,"low":1915,"close":1914,"change":399,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1914},"2025-09-02",5.05,5.19,-0.6,4070,{"date":1925,"open":237,"high":1760,"low":237,"close":1926,"change":1030,"percent_change":983,"volume":1927,"transactions":9,"vwap":1926},"2025-08-29",5.03,24010,{"date":1929,"open":1914,"high":1930,"low":1931,"close":1932,"change":1178,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-08-28",5.1,4.9,4.95,-1.98,12870,{"date":1936,"open":237,"high":28,"low":237,"close":1920,"change":236,"percent_change":16,"volume":1937,"transactions":9,"vwap":1920},"2025-08-27",48750,{"date":1939,"open":1914,"high":1940,"low":1748,"close":1914,"change":850,"percent_change":80,"volume":1941,"transactions":9,"vwap":1914},"2025-08-26",5.15,5360,{"date":1943,"open":1932,"high":1926,"low":1915,"close":1915,"change":840,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1915},"2025-08-25",-4.15,1820,{"date":1947,"open":1920,"high":1948,"low":1949,"close":1766,"change":111,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1766},"2025-08-22",5.07,4.99,-0.2,800,{"date":1953,"open":1914,"high":1930,"low":1748,"close":1948,"change":368,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1948},"2025-08-21",0.6,1220,{"date":1957,"open":1931,"high":1920,"low":1958,"close":1744,"change":225,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1744},"2025-08-20",4.82,0.8,1410,{"date":1962,"open":1739,"high":1914,"low":1909,"close":1914,"change":674,"percent_change":674,"volume":1963,"transactions":9,"vwap":1914},"2025-08-19",1490,{"date":1965,"open":1932,"high":1966,"low":1739,"close":1914,"change":674,"percent_change":674,"volume":1967,"transactions":9,"vwap":1914},"2025-08-18",5.12,2560,{"date":1969,"open":1893,"high":1970,"low":1748,"close":1914,"change":644,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1914},"2025-08-15",5.45,-2.53,24540,{"date":1974,"open":1914,"high":1975,"low":1914,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-14",5.5,5.13,-0.45,-8.06,34240,{"date":1981,"open":1892,"high":28,"low":1760,"close":1982,"change":548,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-13",5.58,3.14,37890,{"date":1986,"open":1892,"high":1857,"low":1892,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-12",5.41,-0.29,-5.09,2350,{"date":1992,"open":1993,"high":1994,"low":1892,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-08-11",5.54,5.7,-0.14,-2.4,6510,{"date":1999,"open":1993,"high":2000,"low":2001,"close":2000,"change":225,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-08-08",5.84,5.32,0.69,3120,{"date":2005,"open":2006,"high":2000,"low":2006,"close":1857,"change":375,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1857},"2025-08-07",5.27,-0.85,4780,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2011,"change":674,"percent_change":674,"volume":2013,"transactions":9,"vwap":2011},"2025-08-06",5.85,5.47,8940,{"date":2015,"open":28,"high":28,"low":1824,"close":2011,"change":1767,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2011},"2025-08-05",-2.5,3460,{"date":2019,"open":2020,"high":28,"low":1760,"close":28,"change":106,"percent_change":101,"volume":2021,"transactions":9,"vwap":28},"2025-08-04",5.6,1180,{"date":2023,"open":2024,"high":2025,"low":1893,"close":1831,"change":486,"percent_change":1817,"volume":2026,"transactions":9,"vwap":1831},"2025-08-01",5.69,6.04,8380,{"date":2028,"open":2029,"high":28,"low":2020,"close":28,"change":121,"percent_change":1689,"volume":2030,"transactions":9,"vwap":28},"2025-07-31",5.61,3140,{"date":2032,"open":1857,"high":2033,"low":2020,"close":2034,"change":659,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-30",5.81,5.75,-3.04,2980,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1978,"volume":2044,"transactions":9,"vwap":2042},"2025-07-29",6.21,6.25,5.9,5.93,-0.52,5580,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2047,"change":236,"percent_change":131,"volume":2050,"transactions":9,"vwap":2047},"2025-07-28",6.45,6.5,6.1,2680,{"date":2052,"open":2053,"high":1847,"low":2053,"close":2054,"change":1224,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-25",6.3,6.4,1.59,2630,{"date":2058,"open":28,"high":2059,"low":28,"close":2053,"change":1224,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2053},"2025-07-24",6.6,1.61,12460,{"date":2063,"open":2064,"high":2065,"low":2041,"close":2065,"change":121,"percent_change":1602,"volume":2021,"transactions":9,"vwap":2065},"2025-07-23",6.07,6.2,{"date":2067,"open":2068,"high":2065,"low":2041,"close":2069,"change":1950,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-22",5.97,5.95,-3.25,4390,{"date":2073,"open":2054,"high":1829,"low":2041,"close":1881,"change":375,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1881},"2025-07-21",-0.81,8970,{"date":2077,"open":2065,"high":1847,"low":2049,"close":2065,"change":1224,"percent_change":754,"volume":2078,"transactions":9,"vwap":2065},"2025-07-18",6010,{"date":2080,"open":2048,"high":2081,"low":1636,"close":2049,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2049},"2025-07-17",6.59,-0.7,-10.29,8660,{"date":2086,"open":2087,"high":2087,"low":2048,"close":2088,"change":1224,"percent_change":726,"volume":2089,"transactions":9,"vwap":2088},"2025-07-16",7,6.8,3360,{"date":2091,"open":2048,"high":2092,"low":2048,"close":2093,"change":1030,"percent_change":665,"volume":2094,"transactions":9,"vwap":2093},"2025-07-15",7.1,6.7,8280,{"date":2096,"open":2097,"high":2087,"low":2053,"close":1842,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1842},"2025-07-14",6.78,-0.37,-5.29,13870,{"date":2102,"open":1856,"high":2103,"low":2059,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-11",7.2,6.99,0.39,5.91,16650,{"date":2109,"open":2093,"high":2110,"low":2053,"close":2059,"change":767,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2059},"2025-07-10",6.95,-4.62,6030,{"date":2114,"open":2115,"high":2115,"low":2059,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-07-09",7.39,6.92,-0.28,-3.89,14410,{"date":2121,"open":2122,"high":2115,"low":2088,"close":2103,"change":1950,"percent_change":1293,"volume":2123,"transactions":9,"vwap":2103},"2025-07-08",7.38,29400,{"date":2125,"open":2048,"high":175,"low":2053,"close":2126,"change":131,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-07",7.4,11.78,67800,{"date":2130,"open":1975,"high":1529,"low":1975,"close":1842,"change":430,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1842},"2025-07-03",20.36,20580,{"date":2134,"open":2135,"high":2136,"low":1892,"close":1975,"change":1178,"percent_change":2137,"volume":1945,"transactions":9,"vwap":1975},"2025-07-02",5.79,5.89,-1.79,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2020,"change":225,"percent_change":2143,"volume":2050,"transactions":9,"vwap":2020},"2025-07-01",5.42,5.68,5.31,0.72,{"date":2145,"open":2146,"high":2135,"low":2147,"close":416,"change":1030,"percent_change":684,"volume":2148,"transactions":9,"vwap":416},"2025-06-30",5.55,5.28,4850,{"date":2150,"open":1766,"high":1975,"low":1805,"close":2151,"change":151,"percent_change":1118,"volume":2152,"transactions":9,"vwap":2151},"2025-06-27",5.48,6670,{"date":2154,"open":1805,"high":729,"low":1914,"close":1976,"change":679,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1976},"2025-06-26",-3.02,5420,{"date":2158,"open":2159,"high":2141,"low":1805,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-25",5.64,5.29,-0.31,-5.54,22530,{"date":2165,"open":1749,"high":1857,"low":1930,"close":2020,"change":2002,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2020},"2025-06-24",14.05,17430,{"date":2169,"open":1930,"high":1930,"low":1931,"close":1081,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1081},"2025-06-23",-0.19,-3.73,3900,{"date":2174,"open":718,"high":1760,"low":95,"close":1930,"change":375,"percent_change":282,"volume":2175,"transactions":9,"vwap":1930},"2025-06-20",10140,{"date":2177,"open":2001,"high":2001,"low":718,"close":1940,"change":1767,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1940},"2025-06-18",-2.83,12270,{"date":2181,"open":1674,"high":1760,"low":1587,"close":1760,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1760},"2025-06-17",0.44,9.05,163260,{"date":2186,"open":1931,"high":1914,"low":237,"close":2187,"change":644,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-06-16",4.86,-2.61,6420,{"date":2191,"open":1914,"high":1948,"low":2192,"close":1949,"change":469,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1949},"2025-06-13",4.75,-1.58,14610,{"date":2196,"open":729,"high":729,"low":1914,"close":1948,"change":2161,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1948},"2025-06-12",-5.76,8720,{"date":2200,"open":2201,"high":2202,"low":1914,"close":729,"change":1318,"percent_change":2147,"volume":2203,"transactions":9,"vwap":729},"2025-06-11",5.11,5.49,29020,{"date":2205,"open":1892,"high":1975,"low":1930,"close":2201,"change":2098,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2201},"2025-06-10",-6.75,13020,{"date":2209,"open":2210,"high":1982,"low":1760,"close":2151,"change":652,"percent_change":1459,"volume":2211,"transactions":9,"vwap":2151},"2025-06-09",5.51,10580,{"date":2213,"open":1873,"high":2214,"low":1892,"close":1975,"change":1328,"percent_change":667,"volume":2215,"transactions":9,"vwap":1975},"2025-06-06",5.72,3180,{"date":2217,"open":1760,"high":1857,"low":1760,"close":2214,"change":792,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2214},"2025-06-05",7.92,9690,{"date":2221,"open":1760,"high":1975,"low":1760,"close":1760,"change":1178,"percent_change":1696,"volume":2222,"transactions":9,"vwap":1760},"2025-06-04",4410,{"date":2224,"open":1892,"high":2202,"low":2142,"close":1892,"change":674,"percent_change":674,"volume":2225,"transactions":9,"vwap":1892},"2025-06-03",1910,{"date":2227,"open":2228,"high":2020,"low":729,"close":1892,"change":1950,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1892},"2025-06-02",5.52,-3.57,3150,{"date":2232,"open":2020,"high":635,"low":1975,"close":2020,"change":2170,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2020},"2025-05-30",-3.28,7670,{"date":2236,"open":2041,"high":2041,"low":2029,"close":2135,"change":1262,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2135},"2025-05-29",3.39,1130,{"date":2240,"open":2210,"high":1994,"low":2210,"close":2020,"change":644,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2020},"2025-05-28",-2.27,5130,{"date":2244,"open":2011,"high":2011,"low":2245,"close":2246,"change":1995,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-27",5.66,5.73,-2.39,2480,{"date":2250,"open":1994,"high":2251,"low":1994,"close":635,"change":216,"percent_change":2252,"volume":2253,"transactions":9,"vwap":635},"2025-05-23",5.99,-2,2210,{"date":2255,"open":28,"high":28,"low":2020,"close":2251,"change":111,"percent_change":758,"volume":2071,"transactions":9,"vwap":2251},"2025-05-22",{"date":2257,"open":2258,"high":1849,"low":2258,"close":28,"change":2170,"percent_change":2259,"volume":2260,"transactions":9,"vwap":28},"2025-05-21",5.88,-3.07,3870,{"date":2262,"open":2011,"high":2039,"low":2011,"close":2263,"change":511,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-20",6.19,1.48,2550,{"date":2267,"open":2065,"high":2053,"low":2258,"close":2049,"change":1178,"percent_change":2268,"volume":2172,"transactions":9,"vwap":2049},"2025-05-19",-1.61,{"date":2270,"open":2271,"high":1021,"low":1831,"close":2065,"change":496,"percent_change":1333,"volume":2272,"transactions":9,"vwap":2065},"2025-05-16",6.02,9300,{"date":2274,"open":2041,"high":2053,"low":2011,"close":2275,"change":548,"percent_change":1563,"volume":2276,"transactions":9,"vwap":2275},"2025-05-15",6.09,11940,{"date":2278,"open":2064,"high":2064,"low":2279,"close":2280,"change":1061,"percent_change":1809,"volume":2281,"transactions":9,"vwap":2280},"2025-05-14",5.82,5.92,3680,{"date":2283,"open":2263,"high":1828,"low":2068,"close":2284,"change":840,"percent_change":1037,"volume":2285,"transactions":9,"vwap":2284},"2025-05-13",6.17,11110,{"date":2287,"open":2048,"high":2087,"low":1857,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-12",6.38,0.55,9.43,35000,{"date":2293,"open":2284,"high":2284,"low":2279,"close":2294,"change":1459,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-09",5.83,-5.82,7830,{"date":2298,"open":28,"high":1837,"low":2299,"close":2263,"change":1043,"percent_change":1412,"volume":2300,"transactions":9,"vwap":2263},"2025-05-08",5.86,14550,{"date":2302,"open":1881,"high":1881,"low":2041,"close":1636,"change":1767,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1636},"2025-05-07",-2.42,2740,{"date":2306,"open":2288,"high":2054,"low":2049,"close":2065,"change":674,"percent_change":674,"volume":2307,"transactions":9,"vwap":2065},"2025-05-06",7270,{"date":2309,"open":1846,"high":2288,"low":28,"close":2065,"change":477,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2065},"2025-05-05",-0.64,4940,{"date":2313,"open":2141,"high":2314,"low":2141,"close":1846,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1846},"2025-05-02",6.48,0.57,10.05,19770,{"date":2319,"open":1749,"high":2136,"low":1749,"close":1824,"change":151,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1824},"2025-05-01",6.58,17780,{"date":2323,"open":2151,"high":2324,"low":2325,"close":2001,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2001},"2025-04-30",5.53,5.16,-0.33,-5.84,14640,{"date":2330,"open":2029,"high":28,"low":2331,"close":1873,"change":1995,"percent_change":2303,"volume":2332,"transactions":9,"vwap":1873},"2025-04-29",5.21,36180,{"date":2334,"open":2294,"high":28,"low":2020,"close":2135,"change":477,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2135},"2025-04-28",-0.69,6430,{"date":2338,"open":1846,"high":1846,"low":2210,"close":2294,"change":1573,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2294},"2025-04-25",-4.43,10530,{"date":2342,"open":2294,"high":2343,"low":1994,"close":2049,"change":1318,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2049},"2025-04-24",6.26,4.63,24660,{"date":2347,"open":1994,"high":1881,"low":1994,"close":2294,"change":1020,"percent_change":1018,"volume":2348,"transactions":9,"vwap":2294},"2025-04-23",15590,{"date":179,"open":1806,"high":2214,"low":1760,"close":1994,"change":1318,"percent_change":2350,"volume":2351,"transactions":9,"vwap":1994},4.97,7260]