[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAYA":3,"homepage-market-summary":29,"stock-historical-RAYA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RAYA","2026-10-07",{"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},"Erayak Power Solution Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Erayak Power Solution Group Inc is engaged in the manufacturing, research and development (R&D), and wholesale and retail of power solution products. The group focuses on manufacturing new energy storage and inverter devices. Its product portfolio includes sine wave and off-grid inverters, inverters and gasoline generators, battery and smart chargers, and custom-designed products. The products are used principally in agricultural and industrial vehicles, recreational vehicles (RVs), electrical appliances, and outdoor living products. The company generates the majority of its revenue from Inverters. The company generates revenue from five main markets, which are China, Poland, Mexico, the U.K., and Portugal. It derives maximum revenue from China.","349",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.8452,1.895,1.84,1.86,-0.0148,-0.8,5039.383665,78,1.8492,71.79,1.65,251291.72517197608,0.3,955,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},7370,178902,65299386.018166,-99.95,"2025-04-24",[182,183,191,200,209,218,228,237,246,254,263,273,282,289,297,307,317,323,331,339,349,359,366,374,383,393,400,407,416,425,434,442,448,455,462,467,477,488,498,508,516,524,532,541,549,557,565,573,580,587,598,608,616,626,636,644,651,659,663,672,679,685,694,701,707,713,720,725,731,738,742,747,751,759,765,772,778,783,790,797,804,811,817,825,832,839,846,852,861,869,876,882,887,892,897,904,907,914,918,924,929,936,943,949,956,962,969,975,984,992,998,1005,1010,1017,1021,1026,1033,1038,1044,1050,1058,1067,1074,1083,1091,1100,1108,1114,1119,1124,1130,1136,1140,1145,1151,1156,1163,1170,1178,1182,1190,1199,1206,1214,1221,1229,1237,1244,1252,1259,1267,1275,1279,1286,1291,1299,1305,1312,1320,1326,1332,1337,1342,1346,1351,1355,1363,1371,1378,1382,1388,1397,1405,1413,1421,1427,1434,1441,1449,1457,1466,1475,1483,1491,1498,1505,1513,1519,1526,1534,1541,1548,1556,1562,1570,1577,1584,1590,1595,1603,1609,1614,1621,1626,1632,1639,1647,1654,1661,1668,1675,1681,1687,1692,1699,1706,1715,1719,1724,1730,1736,1742,1747,1753,1758,1766,1771,1777,1780,1786,1793,1797,1802,1805,1809,1817,1825,1832,1840,1846,1853,1862,1870,1876,1884,1892,1898,1904,1913,1918,1925,1929,1937,1943,1951,1958,1964,1969,1977,1984,1992,2000,2009,2016,2023,2029,2035,2040,2045,2049,2055,2058,2064,2068,2071,2075,2080,2083,2087,2093,2097,2101,2104,2108,2112,2117,2124,2128,2132,2137,2140,2144,2149,2155,2159,2164,2169,2175,2181,2188,2195,2203,2211,2220,2229,2237,2245,2253,2262,2269,2276,2285,2291,2300,2308,2317,2325,2334,2343,2349,2357,2360,2366,2370,2378,2383,2391,2398,2404,2412,2418,2424,2428,2435,2441,2447,2454,2462,2468,2474,2482,2486,2490,2496,2499,2505,2509,2513,2517,2520,2522,2525,2528,2532,2537,2543,2550,2554,2558,2563,2567,2572,2577,2582,2584],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":17,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",1.95,-0.03,-1.59,6814.62,127,1.8927,{"date":192,"open":193,"high":193,"low":17,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",1.9699,1.89,-0.08,-4.06,9273.63318,122,1.8665,{"date":201,"open":202,"high":203,"low":18,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.901,1.97,0.11,5.91,5069.189533,102,1.9137,{"date":210,"open":211,"high":212,"low":18,"close":18,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",1.9003,2.01,-0.1,-5.1,16673.250108,120,1.9488,{"date":219,"open":18,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",1.99,1.8512,1.96,0.1,5.38,25188.202215,117,1.9242,{"date":229,"open":230,"high":231,"low":230,"close":18,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",1.76,1.87,0.06,3.33,2948.879717,96,1.8155,{"date":238,"open":194,"high":239,"low":240,"close":241,"change":120,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",1.92,1.72,1.8,-6.25,67068.65909,329,1.8012,{"date":247,"open":248,"high":249,"low":18,"close":239,"change":144,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",1.9,2.0882,-1.03,17835.211424,210,1.9554,{"date":255,"open":194,"high":256,"low":257,"close":256,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",1.94,1.8348,0.03,1.57,10319.773996,138,1.8937,{"date":264,"open":265,"high":266,"low":230,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",1.81,2.18,1.91,0.09,4.95,218610.334721,1272,1.9766,{"date":274,"open":275,"high":276,"low":277,"close":275,"change":278,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",1.82,1.85,1.74,0,19450.9,244,1.7972,{"date":283,"open":212,"high":284,"low":241,"close":275,"change":213,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",2.0564,-5.21,40000.458323,280,1.8699,{"date":290,"open":266,"high":291,"low":241,"close":239,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",2.21,-0.23,-10.7,49625.40363,400,1.9486,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":195,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",2.27,2.4,1.93,2.15,-3.59,64100.3773,650,2.1579,{"date":308,"open":309,"high":310,"low":301,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",1.98,2.43,2.23,0.28,14.36,612925.326875,3876,2.1775,{"date":318,"open":248,"high":185,"low":319,"close":185,"change":278,"percent_change":278,"volume":320,"transactions":321,"vwap":322},"2026-09-15",1.79,60227.076818,447,1.849,{"date":324,"open":212,"high":325,"low":25,"close":185,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",2.3199,-0.2,-9.3,2766517.017694,21613,2.1892,{"date":332,"open":333,"high":291,"low":302,"close":302,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",2.1926,-0.04,-1.83,5301.046511,146,2.1769,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",2.2157,2.285,2.19,-0.0571,-2.54,4079.945,113,2.2265,{"date":350,"open":351,"high":299,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",2.2693,2.2235,2.2471,-0.0029,-0.13,4554.7,128,2.2518,{"date":360,"open":299,"high":299,"low":361,"close":361,"change":334,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",2.25,-1.75,1724.26146,91,2.2616,{"date":367,"open":361,"high":368,"low":361,"close":369,"change":268,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",2.2947,2.29,4.09,4283.395454,71,2.2631,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":213,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",2.2897,2.31,2.2,-4.35,4698.184962,125,2.2764,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",2.26,2.36,2.3,0.04,1.77,6838.5,170,2.3891,{"date":394,"open":369,"high":369,"low":395,"close":385,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":351},"2026-09-01",2.2526,-0.07,-3,3783.211408,93,{"date":401,"open":377,"high":402,"low":377,"close":403,"change":278,"percent_change":278,"volume":404,"transactions":405,"vwap":406},"2026-08-31",2.34,2.33,2519.226514,94,2.323,{"date":408,"open":409,"high":410,"low":409,"close":403,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",2.28,2.4107,0.054,2.37,9846.527325,152,2.3286,{"date":417,"open":369,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",2.315,2.276,0.0105,0.46,4464.446449,87,2.2978,{"date":426,"open":299,"high":299,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",2.265,2.2655,0.0153,0.68,4213.716818,140,2.2553,{"date":435,"open":369,"high":369,"low":378,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",2.2502,-0.0198,-0.87,9678.942727,201,2.2466,{"date":443,"open":361,"high":299,"low":361,"close":299,"change":195,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",-3.4,2994.031818,118,2.2742,{"date":449,"open":403,"high":450,"low":377,"close":450,"change":70,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",2.35,3.07,4425.154543,72,2.3373,{"date":456,"open":457,"high":457,"low":361,"close":409,"change":396,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",2.345,-2.98,5988.507237,124,2.2876,{"date":463,"open":386,"high":386,"low":378,"close":450,"change":464,"percent_change":44,"volume":465,"transactions":337,"vwap":466},"2026-08-19",-0.005,9771.486827,2.3081,{"date":468,"open":450,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",2.39,2.3201,2.355,0.035,1.51,10124.303056,133,2.3437,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",2.4999,2.59,2.3001,2.32,-0.16,-6.45,44820.132726,395,2.4544,{"date":489,"open":490,"high":491,"low":310,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",2.4601,2.49,2.48,-0.025,-1,4868.451346,104,2.4566,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",2.6,2.46,2.505,-0.035,-1.38,23174.519169,126,2.5188,{"date":509,"open":300,"high":510,"low":300,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",2.54,0.15,6.28,35943.155691,364,2.5039,{"date":517,"open":377,"high":518,"low":299,"close":469,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",2.61,0.08,3.46,70455.177318,452,2.4349,{"date":525,"open":526,"high":527,"low":378,"close":377,"change":120,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",2.41,2.4424,-4.94,24688.624154,231,2.2804,{"date":533,"open":534,"high":535,"low":536,"close":310,"change":144,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",2.485,3.24,2,-0.82,470709.955558,3524,2.6916,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":258,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",2.51,2.45,1.24,2789.49409,86,2.4408,{"date":550,"open":501,"high":501,"low":378,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",2.42,0.02,0.83,22160.09344,158,2.3596,{"date":558,"open":544,"high":559,"low":300,"close":300,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",2.495,-0.06,-2.44,6877.222326,173,2.4489,{"date":566,"open":567,"high":568,"low":469,"close":501,"change":204,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",2.5,2.5001,4.68,4729.587274,143,2.472,{"date":574,"open":575,"high":575,"low":409,"close":450,"change":268,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",2.4841,3.98,10513.650924,123,2.3941,{"date":581,"open":302,"high":300,"low":302,"close":385,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",0.13,6.1,12907.375132,151,2.2159,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",2.38,2.4099,2.11,2.13,-0.2901,-11.99,8416.827272,109,2.2011,{"date":599,"open":600,"high":601,"low":300,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",2.5808,2.64,2.4201,-0.1249,-4.91,8029.462592,182,2.5584,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",2.545,-0.175,-6.43,837.244439,68,2.6476,{"date":617,"open":618,"high":619,"low":500,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",2.71,2.77,2.72,-0.065,-2.33,3564.690893,110,2.6954,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",2.62,2.86,2.785,0.185,7.12,18281.974863,186,2.7738,{"date":637,"open":638,"high":639,"low":500,"close":500,"change":396,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",2.7001,2.8,-2.62,19980.345454,178,2.7002,{"date":645,"open":646,"high":646,"low":518,"close":647,"change":144,"percent_change":648,"volume":649,"transactions":506,"vwap":650},"2026-07-21",2.73,2.67,-0.74,8627.247071,2.6672,{"date":652,"open":653,"high":654,"low":480,"close":655,"change":70,"percent_change":647,"volume":656,"transactions":657,"vwap":658},"2026-07-20",2.63,2.7,2.69,9360.500036,188,2.6274,{"date":660,"open":628,"high":654,"low":491,"close":628,"change":560,"percent_change":661,"volume":662,"transactions":9,"vwap":628},"2026-07-17",-2.24,12800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-16",2.76,2.768,2.605,2.68,-0.27,-9.15,20300,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-15",2.74,2.95,0.16,5.73,143800,{"date":680,"open":655,"high":681,"low":655,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-14",2.79,0.045,1.64,3100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-13",2.85,3,2.65,2.745,-0.165,-5.67,15700,{"date":695,"open":696,"high":697,"low":681,"close":698,"change":388,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-10",2.84,3.049,2.91,1.39,23000,{"date":702,"open":703,"high":704,"low":601,"close":705,"change":268,"percent_change":535,"volume":706,"transactions":9,"vwap":705},"2026-07-09",2.89,3.01,2.87,29800,{"date":708,"open":654,"high":709,"low":710,"close":711,"change":278,"percent_change":278,"volume":712,"transactions":9,"vwap":711},"2026-07-08",2.795,2.673,2.78,14600,{"date":714,"open":715,"high":716,"low":717,"close":711,"change":355,"percent_change":718,"volume":719,"transactions":9,"vwap":711},"2026-07-07",2.82,2.925,2.688,-4.47,14500,{"date":721,"open":639,"high":698,"low":567,"close":698,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":698},"2026-07-06",0.12,4.3,40200,{"date":726,"open":727,"high":728,"low":674,"close":681,"change":258,"percent_change":729,"volume":730,"transactions":9,"vwap":681},"2026-07-02",2.88,2.93,1.09,493800,{"date":732,"open":733,"high":734,"low":733,"close":665,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":665},"2026-07-01",2.66,2.81,-0.05,-1.78,8400,{"date":739,"open":619,"high":687,"low":674,"close":734,"change":70,"percent_change":740,"volume":741,"transactions":9,"vwap":734},"2026-06-30",2.55,42100,{"date":743,"open":646,"high":744,"low":733,"close":674,"change":334,"percent_change":745,"volume":746,"transactions":9,"vwap":674},"2026-06-29",2.92,-1.44,27700,{"date":748,"open":727,"high":749,"low":733,"close":711,"change":258,"percent_change":729,"volume":750,"transactions":9,"vwap":711},"2026-06-26",2.94,28500,{"date":752,"open":628,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-25",3.09,2.53,2.75,0.187,7.3,198700,{"date":760,"open":755,"high":755,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-24",2.563,-0.186,-6.77,26900,{"date":766,"open":618,"high":767,"low":733,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",2.775,2.749,-0.056,-2,12400,{"date":773,"open":774,"high":774,"low":665,"close":775,"change":691,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-22",2.97,2.805,-5.56,23300,{"date":779,"open":688,"high":780,"low":728,"close":774,"change":120,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-06-18",3.12,-3.88,25800,{"date":784,"open":785,"high":786,"low":787,"close":753,"change":144,"percent_change":788,"volume":789,"transactions":9,"vwap":753},"2026-06-17",3.11,3.21,3.05,-0.64,12300,{"date":791,"open":792,"high":793,"low":794,"close":785,"change":795,"percent_change":796,"volume":662,"transactions":9,"vwap":785},"2026-06-16",3.23,3.31,3.1,-0.125,-3.86,{"date":798,"open":799,"high":800,"low":794,"close":801,"change":802,"percent_change":412,"volume":803,"transactions":9,"vwap":801},"2026-06-15",3.19,3.54,3.235,0.075,47200,{"date":805,"open":806,"high":806,"low":787,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-12",3.5,3.16,-0.34,-9.71,56000,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":278,"percent_change":278,"volume":816,"transactions":9,"vwap":806},"2026-06-11",3.52,3.542,3.3,109900,{"date":818,"open":819,"high":820,"low":821,"close":806,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":806},"2026-06-10",3.44,3.75,3.28,0.22,6.71,159700,{"date":826,"open":827,"high":828,"low":821,"close":821,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":821},"2026-06-09",3.95,4,-0.52,-13.68,118400,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":70,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-08",3.73,4.16,3.8,1.88,50500,{"date":840,"open":841,"high":828,"low":842,"close":834,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":834},"2026-06-05",3.48,3.292,0.29,8.43,65500,{"date":847,"open":806,"high":848,"low":849,"close":819,"change":156,"percent_change":850,"volume":851,"transactions":9,"vwap":819},"2026-06-04",3.574,3.251,-6.52,18800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-03",4.01,4.02,3.55,3.68,-0.33,-8.23,27600,{"date":862,"open":863,"high":864,"low":865,"close":854,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-06-02",3.86,4.57,3.7,0.23,6.08,129800,{"date":870,"open":871,"high":863,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-01",3.42,3.78,0.34,9.88,79600,{"date":877,"open":785,"high":878,"low":451,"close":819,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":819},"2026-05-29",3.59,0.43,14.29,50300,{"date":883,"open":884,"high":794,"low":704,"close":704,"change":195,"percent_change":885,"volume":886,"transactions":9,"vwap":704},"2026-05-28",3.08,-2.59,11000,{"date":888,"open":884,"high":889,"low":451,"close":753,"change":396,"percent_change":890,"volume":891,"transactions":9,"vwap":753},"2026-05-27",3.201,-2.22,7800,{"date":893,"open":894,"high":535,"low":785,"close":807,"change":895,"percent_change":115,"volume":896,"transactions":9,"vwap":807},"2026-05-26",3.15,-0.01,15000,{"date":898,"open":807,"high":899,"low":753,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",3.26,3.17,0.05,1.6,8300,{"date":905,"open":900,"high":900,"low":688,"close":780,"change":268,"percent_change":774,"volume":906,"transactions":9,"vwap":780},"2026-05-21",25500,{"date":908,"open":807,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-20",3.229,3.03,-0.11,-3.5,10100,{"date":915,"open":792,"high":535,"low":785,"close":916,"change":396,"percent_change":130,"volume":917,"transactions":9,"vwap":916},"2026-05-19",3.14,27500,{"date":919,"open":920,"high":920,"low":921,"close":786,"change":120,"percent_change":922,"volume":923,"transactions":9,"vwap":786},"2026-05-18",3.43,3.2,-3.6,9400,{"date":925,"open":815,"high":926,"low":899,"close":233,"change":334,"percent_change":927,"volume":928,"transactions":9,"vwap":233},"2026-05-15",3.66,-1.19,18000,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":144,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-14",3.49,3.541,3.37,-0.59,6000,{"date":937,"open":938,"high":939,"low":921,"close":940,"change":388,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-13",3.29,3.65,3.39,1.19,59400,{"date":944,"open":871,"high":819,"low":815,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-12",3.35,-0.14,-4.01,13300,{"date":950,"open":951,"high":952,"low":520,"close":931,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":931},"2026-05-11",3.9,3.96,-0.47,-11.87,38500,{"date":957,"open":958,"high":569,"low":959,"close":952,"change":829,"percent_change":960,"volume":961,"transactions":9,"vwap":952},"2026-05-08",4.55,3.92,-11.61,57000,{"date":963,"open":958,"high":964,"low":965,"close":966,"change":120,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-07",4.93,4.14,4.48,-2.61,113700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":582,"percent_change":698,"volume":845,"transactions":9,"vwap":974},"2026-05-06",4.39,4.74,4.32,4.6,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-05",4.22,4.693,4.1,4.47,0.35,8.5,132400,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-04",3.69,4.45,4.12,0.42,11.35,179200,{"date":993,"open":994,"high":995,"low":996,"close":865,"change":186,"percent_change":20,"volume":997,"transactions":9,"vwap":865},"2026-05-01",3.57,3.82,3.509,28600,{"date":999,"open":1000,"high":1001,"low":1002,"close":834,"change":901,"percent_change":1003,"volume":1004,"transactions":9,"vwap":834},"2026-04-30",3.58,3.76,3.41,1.36,27200,{"date":1006,"open":1007,"high":827,"low":1008,"close":857,"change":204,"percent_change":884,"volume":1009,"transactions":9,"vwap":857},"2026-04-29",3.6,3.4,268600,{"date":1011,"open":899,"high":1012,"low":1013,"close":994,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":994},"2026-04-28",3.67,3.101,0.17,5,78400,{"date":1018,"open":841,"high":841,"low":792,"close":1008,"change":1019,"percent_change":843,"volume":1020,"transactions":9,"vwap":1008},"2026-04-27",0.01,24200,{"date":1022,"open":806,"high":1007,"low":1023,"close":940,"change":195,"percent_change":1024,"volume":1025,"transactions":9,"vwap":940},"2026-04-24",3.361,-2.31,22900,{"date":1027,"open":926,"high":1028,"low":920,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-23",3.732,3.47,-0.31,-8.2,31800,{"date":1034,"open":986,"high":1035,"low":939,"close":872,"change":37,"percent_change":1036,"volume":1037,"transactions":9,"vwap":872},"2026-04-22",3.906,-5.5,47600,{"date":1039,"open":1040,"high":1040,"low":1041,"close":828,"change":858,"percent_change":1042,"volume":1043,"transactions":9,"vwap":828},"2026-04-21",4.15,3.51,-7.62,76000,{"date":1045,"open":864,"high":1046,"low":827,"close":1047,"change":858,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",4.9,4.33,-7.08,85800,{"date":1051,"open":1052,"high":1053,"low":974,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",5.06,5.43,4.66,-0.65,-12.24,107280,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-16",5.22,5.4,4.7,5.31,-0.94,-15.04,185170,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1019,"percent_change":676,"volume":1073,"transactions":9,"vwap":1072},"2026-04-15",5.97,6.48,5.75,6.25,127600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-14",6.98,7,5.58,6.24,-1.45,-18.86,264780,{"date":1084,"open":1085,"high":1086,"low":823,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-13",7.37,7.72,7.69,-1.82,-19.14,807300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-10",8.79,11,7.09,9.51,4.94,108.1,42089380,{"date":1101,"open":1102,"high":1103,"low":1104,"close":864,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":864},"2026-04-09",4.35,4.59,4.08,0.37,8.81,1862670,{"date":1109,"open":828,"high":1110,"low":828,"close":1111,"change":1112,"percent_change":1015,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",4.25,4.2,0.2,33120,{"date":1115,"open":1116,"high":828,"low":1007,"close":828,"change":258,"percent_change":1117,"volume":1118,"transactions":9,"vwap":828},"2026-04-07",3.89,0.76,11960,{"date":1120,"open":959,"high":370,"low":1121,"close":1122,"change":1014,"percent_change":980,"volume":1123,"transactions":9,"vwap":1122},"2026-04-06",3.72,3.97,16930,{"date":1125,"open":820,"high":836,"low":1126,"close":836,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":836},"2026-04-02",3.61,-0.17,-4.28,16780,{"date":1131,"open":1132,"high":1133,"low":1126,"close":1122,"change":1134,"percent_change":757,"volume":1135,"transactions":9,"vwap":1122},"2026-04-01",3.62,4.19,0.27,23780,{"date":1137,"open":878,"high":834,"low":1008,"close":865,"change":204,"percent_change":1138,"volume":1139,"transactions":9,"vwap":865},"2026-03-31",3.06,16340,{"date":1141,"open":1122,"high":1122,"low":871,"close":878,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":878},"2026-03-30",-0.41,-10.25,33750,{"date":1146,"open":1147,"high":1147,"low":1148,"close":828,"change":149,"percent_change":1149,"volume":1150,"transactions":9,"vwap":828},"2026-03-27",4.23,3.79,-8.05,27060,{"date":1152,"open":370,"high":1153,"low":855,"close":1102,"change":388,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1102},"2026-03-26",4.42,0.93,26590,{"date":1157,"open":1111,"high":972,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-25",3.81,4.31,0.19,4.61,157030,{"date":1164,"open":1165,"high":1166,"low":780,"close":988,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":988},"2026-03-24",4.51,5.1,-2.26,-35.42,2318910,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1025,"transactions":9,"vwap":1175},"2026-03-23",7.01,7.19,5.41,6.38,-0.63,-8.99,{"date":1179,"open":1180,"high":1180,"low":1077,"close":1172,"change":355,"percent_change":1088,"volume":1181,"transactions":9,"vwap":1172},"2026-03-20",7.5,4170,{"date":1183,"open":1184,"high":1087,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-19",7.64,7.1,7.14,-0.57,-7.39,9140,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-18",8.01,8.56,7.62,7.71,-0.61,-7.33,10710,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":388,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-17",8.11,8.97,8.32,0.48,3580,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":120,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-16",8.34,8.73,8.1,8.28,-1.43,8310,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":100,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-13",8.86,9.06,8.4,-3.45,6700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-12",8.88,9,8.7,-0.38,-4.19,5900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":37,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-11",9.29,9.39,8.94,9.08,-2.37,4830,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":20,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-10",9.8,8.8,9.3,-7.92,12390,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":300,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-09",7.88,10.3,7.54,10.1,31.17,45890,{"date":1253,"open":844,"high":844,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-06",7.51,7.7,-0.51,-6.21,17520,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":901,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-05",8.33,9.15,7.74,8.21,0.61,48000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1095,"volume":1274,"transactions":9,"vwap":1272},"2026-03-04",7.9,8.78,7.65,8.16,0.54,30120,{"date":1276,"open":1184,"high":1263,"low":1180,"close":1194,"change":120,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1194},"2026-03-03",-1.55,4670,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1263,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1263},"2026-03-02",8.3,7.45,-0.46,-5.61,8350,{"date":1287,"open":982,"high":982,"low":1210,"close":1288,"change":1142,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-27",8.2,-4.76,5440,{"date":1292,"open":1240,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-26",8.98,8.27,8.61,-0.37,-4.12,4430,{"date":1300,"open":1301,"high":1302,"low":1288,"close":1293,"change":120,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-02-25",8.89,9.1,-1.32,7240,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1302,"change":519,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1302},"2026-02-24",8.93,9.22,8.38,0.89,20420,{"date":1313,"open":1314,"high":1302,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-23",8.25,7.86,9.02,0.55,6.49,12480,{"date":1321,"open":982,"high":1322,"low":1323,"close":1324,"change":186,"percent_change":149,"volume":1325,"transactions":9,"vwap":1324},"2026-02-20",8.6,8,8.47,11190,{"date":1327,"open":1328,"high":1329,"low":1288,"close":982,"change":911,"percent_change":1330,"volume":1331,"transactions":9,"vwap":982},"2026-02-19",8.36,8.57,-1.28,5700,{"date":1333,"open":1334,"high":1335,"low":1315,"close":1295,"change":1265,"percent_change":1194,"volume":1336,"transactions":9,"vwap":1295},"2026-02-18",8.18,8.72,18390,{"date":1338,"open":1203,"high":1203,"low":1180,"close":1323,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1323},"2026-02-17",-1.21,-13.14,23520,{"date":1343,"open":1224,"high":1241,"low":982,"close":1344,"change":144,"percent_change":37,"volume":1345,"transactions":9,"vwap":1344},"2026-02-13",9.21,359130,{"date":1347,"open":1348,"high":1349,"low":1324,"close":1349,"change":144,"percent_change":37,"volume":1350,"transactions":9,"vwap":1349},"2026-02-12",8.95,9.23,11880,{"date":1352,"open":1224,"high":1353,"low":1288,"close":1353,"change":560,"percent_change":788,"volume":1354,"transactions":9,"vwap":1353},"2026-02-11",9.25,19310,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":156,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-10",9.6,9.78,8.96,9.31,-2.51,25180,{"date":1364,"open":1249,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-09",12.2,8.9,9.55,-0.45,-4.5,110580,{"date":1372,"open":1239,"high":1373,"low":1374,"close":1375,"change":213,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-06",10.4,9.76,10,-0.99,23570,{"date":1379,"open":1373,"high":1373,"low":1224,"close":1249,"change":100,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1249},"2026-02-05",-2.88,23930,{"date":1383,"open":1384,"high":1384,"low":1375,"close":1373,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1373},"2026-02-04",11.4,-1.5,-12.61,37040,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-03",13.06,13.1,11.31,11.9,-1.4,-10.53,42580,{"date":1398,"open":1399,"high":1400,"low":1365,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-02",12.5,13.7,13.3,-1.1,-7.64,45900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1102,"volume":1412,"transactions":9,"vwap":1410},"2026-01-30",13.5,16.5,13.4,14.4,0.6,237950,{"date":1414,"open":1415,"high":1416,"low":1401,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-29",15,15.1,13.8,-1.2,-8,46820,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1415,"change":278,"percent_change":278,"volume":1426,"transactions":9,"vwap":1415},"2026-01-28",16.2,16.4,14.1,102830,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1415,"change":1432,"percent_change":674,"volume":1433,"transactions":9,"vwap":1415},"2026-01-27",14.8,15.9,14,0.4,70670,{"date":1435,"open":1436,"high":1437,"low":1431,"close":1438,"change":444,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-26",14.9,16,14.6,-18.89,103640,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":327,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-23",25.5,25.7,13.9,18,-34.07,2447540,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":815,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-22",27.4,29.5,23.9,27.3,13.75,1490470,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-21",27,27.42,23.5,24,-3.1,-11.44,15990,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",26.8,28.5,24.7,27.1,-0.6,-2.17,17200,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-16",31.3,26.25,27.7,-11.6,-29.52,54430,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":583,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-15",33.2,42,32.4,39.3,18.37,522850,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1485,"change":1394,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1485},"2026-01-14",33.6,34.6,32.7,-4.05,1820,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1494,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2026-01-13",37,34.099998,-1.7,-4.68,1860,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-12",38.099998,35.5,36.3,-0.9,-2.42,1850,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1515,"change":1411,"percent_change":683,"volume":1518,"transactions":9,"vwap":1515},"2026-01-09",37.2,38.4,36.7,1330,{"date":1520,"open":1507,"high":1521,"low":1522,"close":1523,"change":1502,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-08",38.77,36.33,36.6,-4.44,1620,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1411,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-07",37.66,39.5,37.4,38.3,1.59,2640,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1196,"percent_change":187,"volume":1540,"transactions":9,"vwap":1539},"2026-01-06",38.6,39.81,33.75,37.7,4530,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":528,"volume":1547,"transactions":9,"vwap":1545},"2026-01-05",40.2,36,38.31,-1.99,2250,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":387,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-02",40,40.4,38,40.3,6.05,3170,{"date":1557,"open":1500,"high":1536,"low":1558,"close":1552,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1552},"2025-12-31",36.8,1.5,4.11,990,{"date":1563,"open":1536,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-12-30",39,36.4,36.5,-1.6,-4.2,2380,{"date":1571,"open":1572,"high":1573,"low":1552,"close":1507,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1507},"2025-12-29",39.2,41.5,-2.3,-5.69,1940,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1551,"change":1582,"percent_change":1583,"volume":1576,"transactions":9,"vwap":1551},"2025-12-26",41.7,41.75,36.9,-2.7,-6.26,{"date":1585,"open":1486,"high":1586,"low":1486,"close":1587,"change":1588,"percent_change":628,"volume":1589,"transactions":9,"vwap":1587},"2025-12-24",43.6,43.099998,1.1,450,{"date":1591,"open":1586,"high":1586,"low":1592,"close":1486,"change":1394,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1486},"2025-12-23",41.98,-3.23,550,{"date":1596,"open":1597,"high":1598,"low":1486,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-12-22",44.3,44.4,43.4,-0.85,-1.92,810,{"date":1604,"open":1486,"high":1605,"low":145,"close":1606,"change":820,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-19",45,44.25,9.26,2220,{"date":1610,"open":1611,"high":1486,"low":1529,"close":1612,"change":213,"percent_change":161,"volume":1613,"transactions":9,"vwap":1612},"2025-12-18",40.099998,40.5,1390,{"date":1615,"open":1616,"high":1617,"low":1612,"close":1618,"change":100,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-17",40.9,42.4,40.6,-0.73,1960,{"date":1622,"open":1623,"high":1624,"low":1566,"close":1616,"change":213,"percent_change":156,"volume":1625,"transactions":9,"vwap":1616},"2025-12-16",41,42.7,3080,{"date":1627,"open":1628,"high":1605,"low":1611,"close":1623,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1623},"2025-12-15",44.9,-5.3,-11.45,2600,{"date":1633,"open":1634,"high":1635,"low":1488,"close":1636,"change":1402,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-12",47.3,48.17,46.3,-2.32,2830,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-11",51.8,47.2,47.4,-4.6,-8.85,2490,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":444,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-10",56.2,49.2,52,-6.14,6720,{"date":1655,"open":1656,"high":1657,"low":1605,"close":1658,"change":1241,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-09",48.6,55.5,55.4,20.17,10360,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":806,"percent_change":1667,"volume":913,"transactions":9,"vwap":1666},"2025-12-08",42.099998,46.8,41.91,46.099998,8.22,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":979,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-05",39.9,43,42.6,10.65,7860,{"date":1676,"open":1677,"high":1678,"low":1500,"close":1679,"change":100,"percent_change":94,"volume":1680,"transactions":9,"vwap":1679},"2025-12-04",38.25,38.8,38.5,6960,{"date":1682,"open":1531,"high":1564,"low":1683,"close":1678,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-12-03",37.099998,-0.5,-1.27,980,{"date":1688,"open":1689,"high":1550,"low":1689,"close":1488,"change":1008,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1488},"2025-12-02",33.9,9.47,2700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":20,"percent_change":130,"volume":1698,"transactions":9,"vwap":1697},"2025-12-01",36.099998,37.29,34.7,35.9,1260,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1517,"change":248,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1517},"2025-11-28",36.42,37.39,35.6,5.46,920,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-26",39.6,41.18,34.5,34.8,-5.7,-14.07,4420,{"date":1716,"open":1694,"high":1573,"low":1694,"close":1612,"change":583,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1612},"2025-11-25",17.73,5830,{"date":1720,"open":1485,"high":1721,"low":1485,"close":1722,"change":1723,"percent_change":1126,"volume":1569,"transactions":9,"vwap":1722},"2025-11-24",37.47,34.4,1.2,{"date":1725,"open":1485,"high":1726,"low":1727,"close":1485,"change":735,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1485},"2025-11-21",35.7,31.26,-0.15,1740,{"date":1731,"open":1679,"high":1679,"low":1485,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-20",33.25,-4.25,-11.33,1970,{"date":1737,"open":1738,"high":1679,"low":1739,"close":1740,"change":1684,"percent_change":1303,"volume":1741,"transactions":9,"vwap":1740},"2025-11-19",37.8,35.44,37.5,1270,{"date":1743,"open":1552,"high":1744,"low":1566,"close":1552,"change":1402,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1552},"2025-11-18",38.9,-2.81,1480,{"date":1748,"open":1611,"high":1611,"low":1749,"close":1750,"change":1394,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-17",38.2,39.099998,-3.46,1050,{"date":1754,"open":1678,"high":1618,"low":1755,"close":1612,"change":1756,"percent_change":230,"volume":1757,"transactions":9,"vwap":1612},"2025-11-14",37.61,0.7,850,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-13",41.6,37.14,39.8,-0.7,-1.73,1190,{"date":1767,"open":1553,"high":1768,"low":1553,"close":1612,"change":223,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1612},"2025-11-12",41.3,0.25,1170,{"date":1772,"open":1516,"high":1773,"low":1774,"close":1551,"change":536,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1551},"2025-11-11",41.099998,36.64,5.21,1780,{"date":1778,"open":1779,"high":1564,"low":1544,"close":1516,"change":902,"percent_change":1102,"volume":1525,"transactions":9,"vwap":1516},"2025-11-10",37.6,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1558,"change":1418,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1558},"2025-11-07",37.11,34.85,-3.16,1540,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1552,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1552},"2025-11-06",40.8,37.92,-2.4,-5.94,1630,{"date":1794,"open":1738,"high":1573,"low":1738,"close":1551,"change":500,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1551},"2025-11-05",6.88,1660,{"date":1798,"open":1799,"high":1679,"low":1523,"close":1738,"change":1432,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1738},"2025-11-04",37.3,1.07,1910,{"date":1803,"open":1536,"high":1537,"low":1523,"close":1530,"change":1790,"percent_change":1804,"volume":1735,"transactions":9,"vwap":1530},"2025-11-03",-6.03,{"date":1806,"open":1671,"high":1807,"low":1552,"close":1762,"change":1567,"percent_change":796,"volume":1808,"transactions":9,"vwap":1762},"2025-10-31",43.3,6040,{"date":1810,"open":1811,"high":1605,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-30",44.7,41.16,41.4,-6.2,-13.03,4720,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1385,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-29",48.3,50,47,47.6,-3.05,3770,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":223,"percent_change":1112,"volume":1831,"transactions":9,"vwap":1830},"2025-10-28",48.8,49.98,48.66,49.099998,13380,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1834},"2025-10-27",49,50.5,48,-1.3,-2.58,2400,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":213,"percent_change":326,"volume":1845,"transactions":9,"vwap":1844},"2025-10-24",50.099998,51.7,50.3,2690,{"date":1847,"open":1836,"high":1848,"low":1849,"close":1850,"change":536,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-10-23",51.3,47.099998,50.4,4.13,4080,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-10-22",52.2,52.3,46.93,48.4,-4.1,-7.81,4660,{"date":1863,"open":1864,"high":1865,"low":1855,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-10-21",58.4,58.94,52.5,-6,-10.26,4940,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":536,"percent_change":800,"volume":1875,"transactions":9,"vwap":1874},"2025-10-20",56.6,61.5,58.5,2050,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":939,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-10-17",54.099998,57.6,53.53,56.5,6.91,5420,{"date":1885,"open":1886,"high":1887,"low":1641,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-16",60.4,60.5,52.85,-8.25,-13.5,6380,{"date":1893,"open":1894,"high":372,"low":1895,"close":1896,"change":397,"percent_change":1503,"volume":1897,"transactions":9,"vwap":1896},"2025-10-15",70.099998,57.3,61.099998,5450,{"date":1899,"open":1900,"high":24,"low":1873,"close":1901,"change":20,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-14",67.4,64.099998,-1.23,11060,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-13",60,65.099998,59.2,64.9,5.7,9.63,7840,{"date":1914,"open":1908,"high":1915,"low":1916,"close":1908,"change":223,"percent_change":1014,"volume":1917,"transactions":9,"vwap":1908},"2025-10-10",61.8,58.2,7870,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":241,"percent_change":916,"volume":1924,"transactions":9,"vwap":1923},"2025-10-09",56.4,60.9,55.39,59.099998,9720,{"date":1926,"open":1927,"high":1906,"low":1850,"close":1895,"change":723,"percent_change":1201,"volume":1928,"transactions":9,"vwap":1895},"2025-10-08",50.6,12610,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1369,"volume":1936,"transactions":9,"vwap":1934},"2025-10-07",58,58.23,51,53,-2.5,9670,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1657,"change":1062,"percent_change":1353,"volume":1942,"transactions":9,"vwap":1657},"2025-10-06",48.7,57.9,48.21,16870,{"date":1944,"open":1933,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-03",55.13,48.2,50.8,-2.1,-3.97,15830,{"date":1952,"open":1953,"high":1954,"low":1486,"close":1955,"change":1210,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-02",44.8,55,52.9,18.08,46540,{"date":1959,"open":1960,"high":1961,"low":1573,"close":1953,"change":951,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1953},"2025-10-01",42.5,60.3,9.54,103820,{"date":1965,"open":1850,"high":1658,"low":1566,"close":1616,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1616},"2025-09-30",-44.9,-52.33,97390,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-29",101.2,79.2,85.8,-15.4,-15.22,24216,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1971,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1971},"2025-09-26",112.2,99,-4.4,-4.17,16860,{"date":1985,"open":1986,"high":1987,"low":1980,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-25",116.6,118.8,105.6,-50.6,-32.39,35720,{"date":1993,"open":1994,"high":1995,"low":571,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-24",169.39999,180.39999,156.2,22,16.39,93296,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-23",147.39999,151.8,127.6,134.2,-13.2,-8.96,22244,{"date":2010,"open":2005,"high":2011,"low":2012,"close":2002,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2002},"2025-09-22",160.60001,132,15.4,11.67,41915,{"date":2017,"open":2004,"high":2018,"low":2019,"close":2012,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2012},"2025-09-19",171.60001,114.4,-2.2,-1.64,64401,{"date":2024,"open":1980,"high":571,"low":2025,"close":2005,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2005},"2025-09-18",96.8,35.2,35.56,52895,{"date":2030,"open":1980,"high":2031,"low":2032,"close":1980,"change":1981,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1980},"2025-09-17",107.8,88,-4.26,12357,{"date":2036,"open":2031,"high":1986,"low":1980,"close":2037,"change":2020,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-16",103.4,-2.08,21785,{"date":2041,"open":2025,"high":1979,"low":2042,"close":1988,"change":1094,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1988},"2025-09-15",94.6,11.63,25701,{"date":2046,"open":1980,"high":1980,"low":2032,"close":2042,"change":2047,"percent_change":1180,"volume":2048,"transactions":9,"vwap":2042},"2025-09-12",6.6,23023,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2032,"change":2047,"percent_change":1201,"volume":2054,"transactions":9,"vwap":2032},"2025-09-11",83.6,90.2,81.4,28537,{"date":2056,"open":2032,"high":2032,"low":1972,"close":2053,"change":378,"percent_change":711,"volume":2057,"transactions":9,"vwap":2053},"2025-09-10",14251,{"date":2059,"open":1972,"high":2053,"low":2060,"close":1972,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1972},"2025-09-09",77,-6.6,-7.69,27058,{"date":2065,"open":2025,"high":2025,"low":2060,"close":1973,"change":2006,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1973},"2025-09-08",-13.33,28716,{"date":2069,"open":624,"high":624,"low":2042,"close":1980,"change":2061,"percent_change":242,"volume":2070,"transactions":9,"vwap":1980},"2025-09-05",7401,{"date":2072,"open":1980,"high":1988,"low":1980,"close":1988,"change":2047,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1988},"2025-09-04",6.67,13485,{"date":2076,"open":2031,"high":2031,"low":1980,"close":1980,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1980},"2025-09-03",-11,-10,16102,{"date":2081,"open":2031,"high":1986,"low":1988,"close":624,"change":2047,"percent_change":1175,"volume":2082,"transactions":9,"vwap":624},"2025-09-02",45449,{"date":2084,"open":624,"high":1986,"low":1971,"close":2037,"change":2006,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2037},"2025-08-29",-11.32,20783,{"date":2088,"open":2089,"high":571,"low":2031,"close":1986,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1986},"2025-08-28",140.8,13.2,12.77,171148,{"date":2094,"open":2042,"high":1986,"low":2095,"close":2037,"change":1240,"percent_change":1241,"volume":2096,"transactions":9,"vwap":2037},"2025-08-27",92.4,69106,{"date":2098,"open":624,"high":624,"low":2032,"close":2042,"change":2077,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2042},"2025-08-26",-10.42,15864,{"date":2102,"open":1979,"high":1979,"low":1988,"close":1988,"change":278,"percent_change":278,"volume":2103,"transactions":9,"vwap":1988},"2025-08-25",9139,{"date":2105,"open":1988,"high":1979,"low":2037,"close":1988,"change":2061,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1988},"2025-08-22",-5.88,10750,{"date":2109,"open":1987,"high":1987,"low":2031,"close":1979,"change":1981,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1979},"2025-08-21",-3.77,16043,{"date":2113,"open":2114,"high":2114,"low":2019,"close":1986,"change":2077,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1986},"2025-08-20",123.2,-8.62,8649,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2004,"change":2047,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2004},"2025-08-19",129.8,138.60001,121,5.45,23642,{"date":2125,"open":1987,"high":2126,"low":1986,"close":2121,"change":378,"percent_change":276,"volume":2127,"transactions":9,"vwap":2121},"2025-08-18",136.39999,12516,{"date":2129,"open":2004,"high":2004,"low":1979,"close":1987,"change":1981,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1987},"2025-08-15",-3.57,10882,{"date":2133,"open":2004,"high":2119,"low":2121,"close":2114,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2114},"2025-08-14",-8.8,-6.67,12214,{"date":2138,"open":2126,"high":2120,"low":2119,"close":2012,"change":2134,"percent_change":242,"volume":2139,"transactions":9,"vwap":2012},"2025-08-13",19334,{"date":2141,"open":2120,"high":2142,"low":2005,"close":2089,"change":278,"percent_change":278,"volume":2143,"transactions":9,"vwap":2089},"2025-08-12",145.2,12253,{"date":2145,"open":2146,"high":1996,"low":2126,"close":2089,"change":2006,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2089},"2025-08-11",154,-8.57,19742,{"date":2150,"open":2126,"high":2151,"low":2126,"close":2146,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2146},"2025-08-08",162.8,19.8,14.75,38014,{"date":2156,"open":2126,"high":2089,"low":2012,"close":2005,"change":2134,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2005},"2025-08-07",-6.15,13562,{"date":2160,"open":2089,"high":2161,"low":2004,"close":571,"change":2020,"percent_change":2162,"volume":2163,"transactions":9,"vwap":571},"2025-08-06",149.60001,-1.52,28584,{"date":2165,"open":2146,"high":1996,"low":2120,"close":2142,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2142},"2025-08-05",-24.2,-14.29,30033,{"date":2170,"open":2171,"high":2172,"low":1996,"close":1994,"change":1974,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1994},"2025-08-04",173.8,204.60001,-8.33,69274,{"date":2176,"open":2146,"high":2177,"low":2002,"close":2178,"change":1954,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-08-01",209,184.8,42.37,263487,{"date":2182,"open":2183,"high":2184,"low":2121,"close":2119,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2119},"2025-07-31",365.20001,389.39999,-151.8,-53.91,248736,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1708,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-30",246.39999,303.60001,281.60001,16.36,26837,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-29",259.60001,211.2,242,-33,-12,7242,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1981,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-28",294.79999,305.79999,266.20001,275,-1.57,16213,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-25",457.60001,459.79999,226.60001,279.39999,-176,-38.65,44463,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-07-24",453.20001,534.59998,402.60001,455.39999,61.6,15.64,36171,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2006,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-07-23",396,411.39999,371.79999,393.79999,-3.24,12478,{"date":2238,"open":2239,"high":2214,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-07-22",431.20001,352,407,-6325,-93.95,41421,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-18",7018,5962,6732,66,0.99,606,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-17",6886,7150,6622,6666,-110,-1.62,1096,{"date":2263,"open":2264,"high":176,"low":2265,"close":2266,"change":1997,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-16",6534,6028,6776,0.33,1309,{"date":2270,"open":2271,"high":176,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-15",5478,6754,1251.7998,22.75,1751,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-07-14",5522,6204,3894,5502.2002,-63.7998,-1.15,966,{"date":2286,"open":2287,"high":1891,"low":2271,"close":2288,"change":2289,"percent_change":1637,"volume":2290,"transactions":9,"vwap":2288},"2025-07-11",5581.3999,5566,-132,1070,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-10",5500,6575.7998,5434,5698,286,5.28,1067,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1997,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-09",5368,6226,5346,5412,0.41,721,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-08",6050,6644,5082,5390,-1188,-18.06,248,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1415,"volume":2324,"transactions":9,"vwap":2322},"2025-07-07",5676,6908,5306.3999,6578,858,363,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-03",4994,5852,4730,5720,660,13.04,261,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-02",5544,5874,4840,5060,-572,-10.16,235,{"date":2344,"open":2345,"high":2346,"low":2327,"close":2347,"change":2012,"percent_change":300,"volume":2348,"transactions":9,"vwap":2347},"2025-07-01",5610,6329.3999,5632,368,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2293,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2293},"2025-06-30",4422,5742,4268,1144,26.26,307,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":278,"percent_change":278,"volume":173,"transactions":9,"vwap":2359},"2025-06-27",4356,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2359,"change":1997,"percent_change":2365,"volume":536,"transactions":9,"vwap":2359},"2025-06-26",4331.7998,4400,4316.3999,0.51,{"date":2367,"open":2353,"high":2368,"low":2353,"close":2368,"change":2259,"percent_change":2369,"volume":173,"transactions":9,"vwap":2368},"2025-06-25",4334,-2.48,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1437,"transactions":9,"vwap":2375},"2025-06-24",4939,4972,3674,4444,-374,-7.76,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2380,"change":2259,"percent_change":2382,"volume":1015,"transactions":9,"vwap":2380},"2025-06-23",4818,4532,-2.23,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2386},"2025-06-20",4620,4928,4224,330,7.18,19,{"date":2392,"open":2393,"high":2394,"low":2375,"close":2395,"change":2396,"percent_change":2397,"volume":1094,"transactions":9,"vwap":2395},"2025-06-18",4950,4969.7998,4598,-44,-0.95,{"date":2399,"open":2400,"high":2401,"low":2381,"close":2402,"change":2250,"percent_change":2403,"volume":828,"transactions":9,"vwap":2402},"2025-06-17",4554,5236,4642,1.44,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1931,"transactions":9,"vwap":2409},"2025-06-16",4510,4884,4290,4576,-66,-1.42,{"date":2413,"open":2408,"high":2414,"low":2408,"close":2402,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2402},"2025-06-13",5049,213.3999,4.82,144,{"date":2419,"open":2380,"high":2420,"low":2387,"close":2421,"change":2422,"percent_change":2423,"volume":423,"transactions":9,"vwap":2421},"2025-06-12",5038,4428.6001,-169.3999,-3.68,{"date":2425,"open":2381,"high":2295,"low":2426,"close":2395,"change":2250,"percent_change":2427,"volume":216,"transactions":9,"vwap":2395},"2025-06-11",4180,1.46,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2381,"change":2433,"percent_change":2434,"volume":1671,"transactions":9,"vwap":2381},"2025-06-10",4070,4708,3993,473,11.65,{"date":2436,"open":2426,"high":2426,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":536,"transactions":9,"vwap":2438},"2025-06-09",3960,4059,-55,-1.34,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2032,"percent_change":343,"volume":1375,"transactions":9,"vwap":2446},"2025-06-06",4092,4158,4012.80005,4114,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":2453,"volume":1015,"transactions":9,"vwap":2451},"2025-06-05",3630,4048,4026,418,11.59,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2457},"2025-06-04",3432,3608,3377,319,9.7,25,{"date":2463,"open":2464,"high":2456,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":173,"transactions":9,"vwap":2465},"2025-06-03",3427.6001,3289,33,1.01,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2146,"percent_change":2473,"volume":1094,"transactions":9,"vwap":2472},"2025-06-02",3190,3379.19995,3256,4.96,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-30",3234,3322,3102,-88,-2.76,6,{"date":2483,"open":2477,"high":2477,"low":2470,"close":2470,"change":2484,"percent_change":2485,"volume":688,"transactions":9,"vwap":2470},"2025-05-29",-198,-5.84,{"date":2487,"open":2456,"high":2456,"low":2458,"close":2488,"change":2489,"percent_change":1055,"volume":828,"transactions":9,"vwap":2488},"2025-05-28",3388,-22,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":536,"transactions":9,"vwap":2493},"2025-05-27",3366,3410,176,5.44,{"date":2497,"open":2472,"high":2472,"low":2476,"close":2476,"change":2250,"percent_change":2498,"volume":173,"transactions":9,"vwap":2476},"2025-05-23",2.08,{"date":2500,"open":2493,"high":2493,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2481,"transactions":9,"vwap":2502},"2025-05-22",3124,3168,-242,-7.1,{"date":2506,"open":2507,"high":2507,"low":2493,"close":2493,"change":2200,"percent_change":2508,"volume":173,"transactions":9,"vwap":2493},"2025-05-21",3454,-0.96,{"date":2510,"open":2456,"high":2511,"low":2488,"close":2511,"change":1954,"percent_change":2512,"volume":173,"transactions":9,"vwap":2511},"2025-05-20",3443,1.62,{"date":2514,"open":2476,"high":2456,"low":2470,"close":2488,"change":2515,"percent_change":2516,"volume":828,"transactions":9,"vwap":2488},"2025-05-19",198,6.21,{"date":2518,"open":2519,"high":2470,"low":2519,"close":2470,"change":2484,"percent_change":2485,"volume":173,"transactions":9,"vwap":2470},"2025-05-16",3146,{"date":2521,"open":2492,"high":2488,"low":2492,"close":2488,"change":278,"percent_change":278,"volume":688,"transactions":9,"vwap":2488},"2025-05-15",{"date":2523,"open":2465,"high":2524,"low":2465,"close":2488,"change":2032,"percent_change":647,"volume":173,"transactions":9,"vwap":2488},"2025-05-14",3418.80005,{"date":2526,"open":2527,"high":2493,"low":2527,"close":2527,"change":278,"percent_change":278,"volume":828,"transactions":9,"vwap":2527},"2025-05-13",3300,{"date":2529,"open":2530,"high":2531,"low":2502,"close":2527,"change":2515,"percent_change":1175,"volume":1375,"transactions":9,"vwap":2527},"2025-05-12",3212,3460.6001,{"date":2533,"open":2534,"high":2527,"low":2535,"close":2478,"change":2515,"percent_change":2536,"volume":536,"transactions":9,"vwap":2478},"2025-05-09",2992,2948,6.82,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2539,"change":2146,"percent_change":2542,"volume":1094,"transactions":9,"vwap":2539},"2025-05-08",2904,3278,2882,5.6,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":2376,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-07",3498,2706,2750,-11.97,31,{"date":2551,"open":2456,"high":2456,"low":2501,"close":2501,"change":2552,"percent_change":2553,"volume":688,"transactions":9,"vwap":2501},"2025-05-06",-195.8,-5.9,{"date":2555,"open":2519,"high":2477,"low":2501,"close":2556,"change":2557,"percent_change":1600,"volume":173,"transactions":9,"vwap":2556},"2025-05-05",3319.80005,-28.5999,{"date":2559,"open":2477,"high":2560,"low":2519,"close":2561,"change":2562,"percent_change":1289,"volume":1094,"transactions":9,"vwap":2561},"2025-05-02",3564,3348.3999,-167.2002,{"date":2564,"open":2477,"high":2374,"low":2477,"close":2565,"change":2566,"percent_change":619,"volume":688,"transactions":9,"vwap":2565},"2025-05-01",3515.6001,94.6001,{"date":2568,"open":2493,"high":2456,"low":2569,"close":2570,"change":1094,"percent_change":2571,"volume":173,"transactions":9,"vwap":2570},"2025-04-30",3187.80005,3421,0.32,{"date":2573,"open":2574,"high":2574,"low":2493,"close":2493,"change":2575,"percent_change":2576,"volume":278,"transactions":9,"vwap":2493},"2025-04-29",3586,-79.2,-2.27,{"date":2578,"open":2502,"high":2579,"low":2502,"close":2579,"change":2580,"percent_change":2581,"volume":828,"transactions":9,"vwap":2579},"2025-04-28",3489.19995,321.2,10.14,{"date":2583,"open":2501,"high":2540,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":536,"transactions":9,"vwap":2502},"2025-04-25",{"date":180,"open":2470,"high":2493,"low":2470,"close":2493,"change":2585,"percent_change":2586,"volume":536,"transactions":9,"vwap":2493},220,6.9]