[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAY":3,"homepage-market-summary":29,"stock-historical-RAY":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RAY","2026-09-09",{"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},"Raytech Holding Limited Ordinary Shares","Nasdaq",null,"Common Stock","Raytech Holding Ltd is principally engaged in product designing and manufacturing of various product ranges such as Hair Care, Mens Care and Womens Care products. It has sourced and wholesaled a wide range of personal care electrical appliances, which can be broadly classified into seven categories: hair styling series, including hair dryer, hair straightener and curling iron; trimmer series, including facial shaver, nose trimmer and eyebrow trimmer; eyelash curler; nail care series and other personal care appliances such as body and facial brush, reset brush, callus remover, sonic peeling, and others.","15",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.8,2.6,2.9,2.575,0.225,8.74,73970.675,908,2.7875,8.304,1.403,76076.99671171304,20.2,580,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":39},"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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":13,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},58.88,122474,44703018.243694,-90.98,"2025-03-26",[183,184,192,201,211,219,226,233,241,249,258,266,274,283,290,297,308,316,325,333,341,349,355,364,371,379,388,396,405,413,421,430,438,446,453,461,468,472,478,481,485,492,498,505,511,514,518,523,528,535,538,541,548,554,561,567,573,580,587,592,598,604,611,616,623,627,632,635,641,645,651,659,668,675,680,686,690,695,699,704,709,714,721,728,735,743,750,755,758,764,772,779,783,791,798,803,808,812,817,821,825,829,832,838,844,847,851,855,862,867,874,880,887,890,895,902,909,916,924,931,938,942,948,953,959,966,972,979,986,993,999,1003,1009,1016,1023,1029,1036,1042,1045,1051,1058,1065,1068,1075,1077,1083,1087,1094,1100,1104,1109,1114,1119,1126,1133,1137,1142,1151,1160,1168,1175,1180,1184,1188,1193,1198,1203,1210,1216,1223,1227,1235,1242,1248,1252,1258,1266,1273,1279,1285,1290,1295,1300,1306,1312,1318,1323,1329,1334,1339,1344,1348,1354,1362,1367,1374,1379,1385,1390,1395,1400,1407,1413,1419,1424,1430,1434,1438,1444,1451,1457,1465,1474,1480,1488,1495,1502,1510,1519,1527,1536,1543,1549,1556,1562,1569,1575,1581,1588,1597,1603,1609,1614,1621,1627,1632,1638,1642,1648,1653,1658,1664,1668,1675,1679,1685,1691,1698,1704,1709,1718,1725,1731,1737,1746,1753,1760,1768,1776,1785,1793,1801,1809,1817,1826,1833,1839,1843,1848,1854,1858,1863,1871,1878,1885,1888,1894,1898,1904,1908,1913,1920,1924,1928,1932,1936,1943,1949,1953,1961,1969,1976,1984,1993,2000,2005,2012,2019,2026,2033,2039,2046,2053,2058,2062,2068,2070,2075,2080,2085,2093,2098,2103,2107,2112,2117,2121,2129,2135,2141,2148,2154,2161,2168,2174,2181,2189,2195,2201,2207,2211,2218,2224,2229,2234,2240,2244,2252,2261,2269,2278,2284,2288,2293,2297,2304,2308,2313,2317,2322,2326,2329,2336,2340,2344,2350,2355,2360,2364,2368,2372,2376,2382,2386,2391],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":16,"high":16,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-08",2.565,-0.075,-2.83,5943.687851,94,2.5994,{"date":193,"open":194,"high":195,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-04",2.63,2.65,0.03,1.15,5889.2375,91,2.6212,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-03",2.7,2.595,2.62,-0.03,-1.13,6460.30973,102,2.6401,{"date":212,"open":195,"high":213,"low":195,"close":195,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-02",2.675,-0.05,-1.85,3932.216556,59,2.6535,{"date":220,"open":195,"high":203,"low":221,"close":203,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-01",2.57,0,5327.3625,105,2.7058,{"date":227,"open":203,"high":203,"low":228,"close":203,"change":214,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-31",2.66,-1.82,3234.3625,75,2.6814,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":71,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-28",2.64,2.75,2.61,2226.3625,64,2.7161,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-27",2.68,-0.055,-2.01,730.4875,76,2.7107,{"date":250,"open":251,"high":252,"low":228,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-26",2.67,2.735,-0.065,-2.32,3621.425,110,2.7104,{"date":259,"open":260,"high":15,"low":260,"close":15,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-25",2.77,0.01,0.36,1718.1475,40,2.7946,{"date":267,"open":203,"high":268,"low":203,"close":269,"change":196,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-24",2.87,2.79,1.09,7269.430681,92,2.7832,{"date":275,"open":276,"high":268,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-21",2.8697,2.76,-0.06,-2.13,1940.3625,30,2.7967,{"date":284,"open":243,"high":285,"low":243,"close":285,"change":71,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-20",2.82,2.55,5592.785771,141,2.7747,{"date":291,"open":228,"high":277,"low":195,"close":236,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-18",0.0501,1.86,2848.444481,57,2.7022,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-17",2.84,2.85,2.665,2.6999,-0.1576,-5.52,4196.6125,99,2.7418,{"date":309,"open":17,"high":17,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-14",2.8575,-0.0324,-1.12,1686.925,54,2.8795,{"date":317,"open":318,"high":318,"low":16,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-13",2.92,2.8899,-0.0901,-3.02,8763.6985,167,2.7486,{"date":326,"open":17,"high":327,"low":285,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-12",2.98,0.14,4.93,3728.425,122,2.8841,{"date":334,"open":318,"high":335,"low":15,"close":299,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-11",2.99,-0.08,-2.74,8883.8,134,2.9377,{"date":342,"open":343,"high":343,"low":344,"close":318,"change":345,"percent_change":346,"volume":347,"transactions":314,"vwap":348},"2026-08-10",2.93,2.8789,-0.01,-0.34,2257.333328,2.8911,{"date":350,"open":268,"high":343,"low":268,"close":343,"change":351,"percent_change":352,"volume":353,"transactions":314,"vwap":354},"2026-08-07",0.0596,2.08,1117.2375,2.9162,{"date":356,"open":357,"high":327,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-06",2.8744,2.8704,-0.0496,-1.7,3557.3625,124,2.908,{"date":365,"open":236,"high":366,"low":236,"close":318,"change":336,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-05",3.05,-2.67,34358.004374,344,2.9821,{"date":372,"open":260,"high":373,"low":260,"close":374,"change":375,"percent_change":222,"volume":376,"transactions":377,"vwap":378},"2026-08-04",3.03,3,0.0001,6987.1515,184,2.923,{"date":380,"open":381,"high":374,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-03",2.46,2.9999,0.2399,8.69,4181.8625,155,2.8017,{"date":389,"open":390,"high":15,"low":391,"close":277,"change":392,"percent_change":393,"volume":394,"transactions":306,"vwap":395},"2026-07-31",2.71,2.38,0.1005,3.78,5925.05,2.6146,{"date":397,"open":398,"high":398,"low":195,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-30",2.69,2.6595,-0.0605,-2.22,1966.925,68,2.6873,{"date":406,"open":260,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":217,"vwap":412},"2026-07-29",2.78,2.72,-0.0875,-3.12,1128.625,2.7582,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-28",2.8075,-0.0825,-2.85,1127.375,47,2.8162,{"date":422,"open":423,"high":424,"low":15,"close":425,"change":101,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-27",3.09,3.19,2.89,-9.4,11347.57223,230,2.9697,{"date":431,"open":236,"high":432,"low":236,"close":424,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-24",3.21,0.75,30.74,16827,465,3.0548,{"date":439,"open":423,"high":424,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-23",2.44,-0.61,-20,12163,253,2.5991,{"date":447,"open":448,"high":366,"low":448,"close":366,"change":449,"percent_change":450,"volume":451,"transactions":331,"vwap":452},"2026-07-22",2.825,0.04,1.33,3650.923692,2.9746,{"date":454,"open":15,"high":455,"low":194,"close":456,"change":196,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-21",3.035,3.01,1.01,15757,255,2.9152,{"date":462,"open":374,"high":374,"low":327,"close":327,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-20",0.29,10.78,8391.0625,136,2.9802,{"date":469,"open":390,"high":390,"low":398,"close":398,"change":145,"percent_change":470,"volume":471,"transactions":9,"vwap":398},"2026-07-17",-0.74,900,{"date":473,"open":408,"high":474,"low":390,"close":390,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":390},"2026-07-16",2.73,-0.2,-6.87,600,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":222,"percent_change":222,"volume":222,"transactions":9,"vwap":480},"2026-07-15",2.91,{"date":482,"open":195,"high":374,"low":195,"close":480,"change":19,"percent_change":483,"volume":484,"transactions":9,"vwap":480},"2026-07-14",8.38,25100,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-07-13",2.915,2.685,-0.305,-10.2,2600,{"date":493,"open":494,"high":494,"low":335,"close":335,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":335},"2026-07-10",3.06,-0.09,-2.92,800,{"date":499,"open":15,"high":500,"low":15,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-09",3.1,3.08,0.02,0.65,5100,{"date":506,"open":507,"high":494,"low":507,"close":494,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":494},"2026-07-08",2.74,-0.18,-5.56,5700,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":222,"percent_change":222,"volume":222,"transactions":9,"vwap":513},"2026-07-07",3.24,{"date":515,"open":318,"high":513,"low":195,"close":513,"change":463,"percent_change":516,"volume":517,"transactions":9,"vwap":513},"2026-07-06",9.83,12800,{"date":519,"open":268,"high":520,"low":268,"close":520,"change":449,"percent_change":521,"volume":522,"transactions":9,"vwap":520},"2026-07-02",2.95,1.37,2200,{"date":524,"open":236,"high":525,"low":236,"close":480,"change":196,"percent_change":526,"volume":527,"transactions":9,"vwap":480},"2026-07-01",2.916,1.04,5000,{"date":529,"open":530,"high":425,"low":15,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-06-30",2.81,2.88,-0.07,-2.37,2500,{"date":536,"open":531,"high":374,"low":531,"close":520,"change":222,"percent_change":222,"volume":537,"transactions":9,"vwap":520},"2026-06-29",8000,{"date":539,"open":205,"high":520,"low":205,"close":520,"change":196,"percent_change":111,"volume":540,"transactions":9,"vwap":520},"2026-06-26",1400,{"date":542,"open":543,"high":544,"low":543,"close":318,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":318},"2026-06-25",2.696,2.94,0.06,2.1,13700,{"date":549,"open":268,"high":494,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-06-24",2.86,-0.005,-0.17,5300,{"date":555,"open":556,"high":374,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-06-23",2.51,2.865,0.025,0.88,8500,{"date":562,"open":563,"high":563,"low":16,"close":299,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":299},"2026-06-22",2.96,-0.13,-4.38,4100,{"date":568,"open":500,"high":500,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-18",2.97,-0.37,-11.08,10100,{"date":574,"open":501,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":575},"2026-06-17",3.34,3.07,0.24,7.74,18300,{"date":581,"open":582,"high":582,"low":583,"close":500,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":500},"2026-06-16",3.2,2.835,0.2,6.9,6300,{"date":588,"open":520,"high":500,"low":589,"close":17,"change":214,"percent_change":590,"volume":591,"transactions":9,"vwap":17},"2026-06-15",2.54,-1.69,9500,{"date":593,"open":594,"high":595,"low":425,"close":520,"change":508,"percent_change":596,"volume":597,"transactions":9,"vwap":520},"2026-06-12",3.12,3.44,-5.75,24000,{"date":599,"open":600,"high":600,"low":594,"close":601,"change":552,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-06-11",3.35,3.13,-5.15,7900,{"date":605,"open":606,"high":607,"low":390,"close":608,"change":584,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-10",3.25,5.99,3.3,6.45,242300,{"date":612,"open":613,"high":613,"low":277,"close":500,"change":564,"percent_change":614,"volume":615,"transactions":9,"vwap":500},"2026-06-09",3.15,-4.02,11600,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-08",3.5,3.23,0.16,5.21,2800,{"date":624,"open":343,"high":576,"low":343,"close":576,"change":37,"percent_change":625,"volume":626,"transactions":9,"vwap":576},"2026-06-05",-6.69,6800,{"date":628,"open":500,"high":629,"low":500,"close":629,"change":630,"percent_change":530,"volume":631,"transactions":9,"vwap":629},"2026-06-04",3.29,0.09,1600,{"date":633,"open":576,"high":575,"low":576,"close":582,"change":552,"percent_change":634,"volume":537,"transactions":9,"vwap":582},"2026-06-03",-5.04,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":345,"percent_change":101,"volume":640,"transactions":9,"vwap":639},"2026-06-02",3.26,3.38,3.37,3400,{"date":642,"open":600,"high":643,"low":600,"close":638,"change":222,"percent_change":222,"volume":644,"transactions":9,"vwap":638},"2026-06-01",3.4,3600,{"date":646,"open":647,"high":648,"low":500,"close":638,"change":206,"percent_change":649,"volume":650,"transactions":9,"vwap":638},"2026-05-29",3.31,3.41,-0.88,7300,{"date":652,"open":653,"high":654,"low":655,"close":648,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":648},"2026-05-28",3.52,3.6,2.4,-0.107,-3.04,18600,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-05-27",3.55,3.64,3.49,3.517,-0.083,-2.31,15500,{"date":669,"open":670,"high":671,"low":670,"close":654,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":654},"2026-05-26",3.569,3.65,-0.1,-2.7,3500,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":222,"percent_change":222,"volume":626,"transactions":9,"vwap":679},"2026-05-22",3.73,3.76,3.7,{"date":681,"open":682,"high":683,"low":682,"close":679,"change":345,"percent_change":684,"volume":685,"transactions":9,"vwap":679},"2026-05-21",3.58,3.8,-0.27,4700,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":222,"percent_change":222,"volume":522,"transactions":9,"vwap":689},"2026-05-20",3.755,3.71,{"date":691,"open":692,"high":693,"low":654,"close":689,"change":261,"percent_change":694,"volume":537,"transactions":9,"vwap":689},"2026-05-19",3.67,3.79,0.27,{"date":696,"open":697,"high":683,"low":697,"close":679,"change":222,"percent_change":222,"volume":698,"transactions":9,"vwap":679},"2026-05-18",3.47,14900,{"date":700,"open":701,"high":702,"low":671,"close":679,"change":672,"percent_change":703,"volume":510,"transactions":9,"vwap":679},"2026-05-15",3.77,3.821,-2.63,{"date":705,"open":683,"high":706,"low":707,"close":683,"change":261,"percent_change":708,"volume":650,"transactions":9,"vwap":683},"2026-05-14",3.858,3.68,0.26,{"date":710,"open":678,"high":711,"low":692,"close":693,"change":712,"percent_change":661,"volume":713,"transactions":9,"vwap":693},"2026-05-13",3.87,0.13,15000,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":196,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-05-12",3.59,3.85,3.66,0.83,22200,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-11",3.36,3.63,0.28,8.36,12300,{"date":729,"open":730,"high":731,"low":730,"close":600,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":600},"2026-05-08",3.17,3.408,0.08,2.45,7400,{"date":736,"open":582,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-05-07",3.282,3.18,3.27,0.158,5.08,9900,{"date":744,"open":299,"high":745,"low":299,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-05-06",3.43,3.112,0.192,6.58,23100,{"date":751,"open":205,"high":563,"low":205,"close":318,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":318},"2026-05-05",0.35,13.62,9400,{"date":756,"open":440,"high":16,"low":440,"close":221,"change":71,"percent_change":15,"volume":757,"transactions":9,"vwap":221},"2026-05-04",14300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":577,"percent_change":763,"volume":644,"transactions":9,"vwap":762},"2026-05-01",2.33,2.515,2.5,10.62,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-04-30",2.35,2.21,2.26,-0.11,-4.64,7800,{"date":773,"open":440,"high":774,"low":775,"close":776,"change":502,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-04-29",2.52,2.22,2.37,0.85,30700,{"date":780,"open":733,"high":733,"low":781,"close":766,"change":672,"percent_change":782,"volume":547,"transactions":9,"vwap":766},"2026-04-28",2.25,-4.08,{"date":784,"open":785,"high":786,"low":787,"close":733,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":733},"2026-04-27",2.41,2.58,2.36,-0.085,-3.35,18100,{"date":792,"open":16,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":537,"transactions":9,"vwap":795},"2026-04-24",2.644,2.388,2.535,-0.015,-0.59,{"date":799,"open":205,"high":260,"low":800,"close":286,"change":206,"percent_change":801,"volume":802,"transactions":9,"vwap":286},"2026-04-23",2.395,-1.16,8100,{"date":804,"open":17,"high":17,"low":805,"close":786,"change":150,"percent_change":806,"volume":807,"transactions":9,"vwap":786},"2026-04-22",2.24,-11.95,17600,{"date":809,"open":366,"high":613,"low":474,"close":343,"change":157,"percent_change":810,"volume":811,"transactions":9,"vwap":343},"2026-04-21",-7.57,17400,{"date":813,"open":814,"high":814,"low":268,"close":730,"change":815,"percent_change":816,"volume":640,"transactions":9,"vwap":730},"2026-04-20",3.277,0.31,10.84,{"date":818,"open":739,"high":739,"low":285,"close":550,"change":116,"percent_change":819,"volume":820,"transactions":9,"vwap":550},"2026-04-17",-10.06,10900,{"date":822,"open":823,"high":575,"low":823,"close":738,"change":145,"percent_change":824,"volume":510,"transactions":9,"vwap":738},"2026-04-16",3.16,-0.62,{"date":826,"open":575,"high":575,"low":601,"close":582,"change":278,"percent_change":827,"volume":828,"transactions":9,"vwap":582},"2026-04-15",-1.84,3700,{"date":830,"open":831,"high":831,"low":637,"close":637,"change":222,"percent_change":222,"volume":828,"transactions":9,"vwap":637},"2026-04-14",3.54,{"date":833,"open":689,"high":689,"low":834,"close":637,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":637},"2026-04-13",3.14,-0.38,-10.44,10400,{"date":839,"open":840,"high":840,"low":841,"close":662,"change":37,"percent_change":842,"volume":843,"transactions":9,"vwap":662},"2026-04-10",3.9,3.631,-5.7,2400,{"date":845,"open":846,"high":840,"low":846,"close":846,"change":222,"percent_change":222,"volume":553,"transactions":9,"vwap":846},"2026-04-09",3.86,{"date":848,"open":849,"high":840,"low":689,"close":846,"change":584,"percent_change":850,"volume":522,"transactions":9,"vwap":846},"2026-04-08",3.775,5.46,{"date":852,"open":711,"high":853,"low":718,"close":718,"change":162,"percent_change":854,"volume":553,"transactions":9,"vwap":718},"2026-04-07",4.09,-6.39,{"date":856,"open":846,"high":857,"low":858,"close":859,"change":145,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-06",4,3.84,3.91,-0.51,2700,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":345,"percent_change":162,"volume":644,"transactions":9,"vwap":866},"2026-04-02",3.82,4.13,3.93,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-04-01",3.56,3.94,0.49,14.2,20400,{"date":875,"open":661,"high":717,"low":876,"close":877,"change":508,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-03-31",3.345,3.45,-4.96,27700,{"date":881,"open":393,"high":882,"low":883,"close":724,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":724},"2026-03-30",3.845,3.62,-0.14,-3.71,5800,{"date":888,"open":701,"high":701,"low":701,"close":701,"change":261,"percent_change":694,"volume":889,"transactions":9,"vwap":701},"2026-03-27",1200,{"date":891,"open":717,"high":717,"low":877,"close":678,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":678},"2026-03-26",-0.173,-4.4,11200,{"date":896,"open":840,"high":897,"low":846,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-03-25",4.1,3.933,0.013,0.33,8400,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":532,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-03-24",3.99,4.08,3.92,-1.75,1900,{"date":910,"open":911,"high":912,"low":911,"close":904,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":904},"2026-03-23",3.89,4.04,0.053,1.35,20200,{"date":917,"open":918,"high":919,"low":711,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-03-20",3.921,4.055,3.937,-0.013,-0.33,8300,{"date":925,"open":926,"high":927,"low":859,"close":928,"change":929,"percent_change":930,"volume":175,"transactions":9,"vwap":928},"2026-03-19",4.11,4.15,3.95,-0.161,-3.92,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":908,"transactions":9,"vwap":935},"2026-03-18",4.177,4.18,4.111,-0.019,-0.46,{"date":939,"open":940,"high":940,"low":926,"close":865,"change":884,"percent_change":941,"volume":522,"transactions":9,"vwap":865},"2026-03-17",4.165,-3.28,{"date":943,"open":905,"high":944,"low":912,"close":945,"change":694,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-03-16",4.3,4.27,6.75,27400,{"date":949,"open":904,"high":950,"low":906,"close":857,"change":121,"percent_change":951,"volume":952,"transactions":9,"vwap":857},"2026-03-13",4.03,-2.91,23600,{"date":954,"open":955,"high":956,"low":928,"close":957,"change":712,"percent_change":637,"volume":958,"transactions":9,"vwap":957},"2026-03-12",4.02,4.232,4.12,21700,{"date":960,"open":961,"high":962,"low":717,"close":904,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":904},"2026-03-11",4.24,4.25,-0.4,-9.11,88000,{"date":967,"open":968,"high":968,"low":961,"close":969,"change":345,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-10",4.54,4.39,-0.23,13500,{"date":973,"open":974,"high":975,"low":945,"close":976,"change":475,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-09",4.52,4.57,4.4,-4.35,15400,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":564,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-03-06",4.74,4.5,4.6,-2.75,16800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":947,"transactions":9,"vwap":990},"2026-03-05",4.43,4.85,4.73,0.3,6.77,{"date":994,"open":927,"high":995,"low":996,"close":988,"change":620,"percent_change":997,"volume":998,"transactions":9,"vwap":988},"2026-03-04",4.45,4.138,3.75,13000,{"date":1000,"open":962,"high":976,"low":927,"close":945,"change":261,"percent_change":1001,"volume":1002,"transactions":9,"vwap":945},"2026-03-03",0.23,12700,{"date":1004,"open":1005,"high":1006,"low":905,"close":1006,"change":1007,"percent_change":569,"volume":1008,"transactions":9,"vwap":1006},"2026-03-02",4.2,4.26,0.123,17500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":640,"transactions":9,"vwap":1013},"2026-02-27",4.21,4.28,4.137,-0.093,-2.2,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":707,"volume":1022,"transactions":9,"vwap":1020},"2026-02-26",3.994,4.31,4.23,0.15,29800,{"date":1024,"open":1025,"high":1026,"low":857,"close":905,"change":145,"percent_change":1027,"volume":1028,"transactions":9,"vwap":905},"2026-02-25",4.043,4.315,-0.49,10200,{"date":1030,"open":1031,"high":1032,"low":1031,"close":897,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":897},"2026-02-24",4.01,4.154,0.05,1.23,25400,{"date":1037,"open":955,"high":1038,"low":906,"close":1039,"change":564,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-23",4.14,4.05,-3.11,18500,{"date":1043,"open":1038,"high":934,"low":859,"close":934,"change":345,"percent_change":157,"volume":1044,"transactions":9,"vwap":934},"2026-02-20",10300,{"date":1046,"open":1031,"high":1047,"low":1048,"close":1047,"change":1049,"percent_change":1050,"volume":591,"transactions":9,"vwap":1047},"2026-02-19",4.19,3.83,0.19,4.75,{"date":1052,"open":1053,"high":1054,"low":683,"close":857,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":857},"2026-02-18",4.121,4.241,-0.16,-3.85,26600,{"date":1059,"open":1060,"high":1061,"low":857,"close":1062,"change":206,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-02-17",4.06,4.17,4.16,-0.72,10700,{"date":1066,"open":857,"high":1011,"low":857,"close":1047,"change":712,"percent_change":582,"volume":1067,"transactions":9,"vwap":1047},"2026-02-13",6400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1060,"change":564,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1060},"2026-02-12",4.284,4.466,3.81,-3.1,47500,{"date":1076,"open":957,"high":1011,"low":857,"close":1047,"change":145,"percent_change":106,"volume":811,"transactions":9,"vwap":1047},"2026-02-11",{"date":1078,"open":1062,"high":1079,"low":1080,"close":1011,"change":1033,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1011},"2026-02-10",4.264,4.107,1.2,7600,{"date":1084,"open":969,"high":969,"low":927,"close":1062,"change":475,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1062},"2026-02-09",-4.59,2900,{"date":1088,"open":945,"high":1089,"low":962,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-02-06",4.46,4.36,-0.04,-0.91,16300,{"date":1095,"open":1096,"high":1097,"low":897,"close":976,"change":1098,"percent_change":955,"volume":1099,"transactions":9,"vwap":976},"2026-02-05",4.233,4.42,0.17,11700,{"date":1101,"open":904,"high":962,"low":840,"close":1020,"change":900,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1020},"2026-02-04",8.46,47700,{"date":1105,"open":955,"high":1106,"low":677,"close":840,"change":475,"percent_change":1107,"volume":1108,"transactions":9,"vwap":840},"2026-02-03",4.141,-4.88,59100,{"date":1110,"open":982,"high":974,"low":857,"close":897,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":897},"2026-02-02",0.51,14.21,136400,{"date":1115,"open":1005,"high":1116,"low":601,"close":716,"change":126,"percent_change":1117,"volume":1118,"transactions":9,"vwap":716},"2026-01-30",4.209,-13.91,282700,{"date":1120,"open":1121,"high":1122,"low":857,"close":1061,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1061},"2026-01-29",4.59,4.62,-0.42,-9.15,75100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1121,"change":206,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1121},"2026-01-28",4.61,4.669,4.35,-0.65,68700,{"date":1134,"open":975,"high":1135,"low":995,"close":1122,"change":196,"percent_change":503,"volume":1136,"transactions":9,"vwap":1122},"2026-01-27",4.76,29000,{"date":1138,"open":1128,"high":1139,"low":1140,"close":1121,"change":278,"percent_change":65,"volume":1141,"transactions":9,"vwap":1121},"2026-01-26",4.655,4.518,37300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-23",4.72,4.94,4.358,4.65,-0.095,-2,64300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-22",4.69,4.98,4.685,4.745,0.085,1.82,49500,{"date":1161,"open":1162,"high":1163,"low":944,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-01-21",5,5.49,4.66,-0.29,-5.86,200600,{"date":1169,"open":864,"high":1170,"low":1072,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-01-20",4.99,4.95,1.27,34.51,389700,{"date":1176,"open":648,"high":393,"low":619,"close":707,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":707},"2026-01-16",0.62,20.26,89100,{"date":1181,"open":576,"high":1182,"low":17,"close":494,"change":222,"percent_change":222,"volume":1183,"transactions":9,"vwap":494},"2026-01-15",3.22,53600,{"date":1185,"open":366,"high":1186,"low":550,"close":494,"change":261,"percent_change":900,"volume":1187,"transactions":9,"vwap":494},"2026-01-14",3.48,237900,{"date":1189,"open":205,"high":366,"low":237,"close":366,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":366},"2026-01-13",0.41,15.53,100700,{"date":1194,"open":785,"high":1195,"low":655,"close":235,"change":708,"percent_change":1196,"volume":1197,"transactions":9,"vwap":235},"2026-01-12",2.705,10.92,55500,{"date":1199,"open":1200,"high":1200,"low":1201,"close":391,"change":884,"percent_change":509,"volume":1202,"transactions":9,"vwap":391},"2026-01-09",2.48,2.3,117800,{"date":1204,"open":1205,"high":16,"low":1206,"close":774,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":774},"2026-01-08",2.42,2.12,0.37,17.21,116200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":502,"percent_change":1215,"volume":807,"transactions":9,"vwap":1214},"2026-01-07",2.121,2.23,2.15,0.94,{"date":1217,"open":1218,"high":775,"low":1219,"close":1220,"change":145,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-06",2.152,2.09,2.13,-0.93,35000,{"date":1224,"open":1201,"high":1201,"low":1225,"close":1214,"change":545,"percent_change":268,"volume":1226,"transactions":9,"vwap":1214},"2026-01-05",2.05,70800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1219,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1219},"2026-01-02",2.04,2.17,2.01,0.12,6.09,84600,{"date":1236,"open":1237,"high":1225,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-12-31",1.77,1.97,0.11,5.91,81800,{"date":1243,"open":1244,"high":768,"low":1245,"close":293,"change":570,"percent_change":1246,"volume":1247,"transactions":9,"vwap":293},"2025-12-30",2.16,1.8,-16.59,102300,{"date":1249,"open":776,"high":776,"low":546,"close":1213,"change":206,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1213},"2025-12-29",-1.33,89300,{"date":1253,"open":1254,"high":1255,"low":1254,"close":768,"change":900,"percent_change":1256,"volume":1257,"transactions":9,"vwap":768},"2025-12-26",1.91,2.449,17.1,210600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1098,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2025-12-24",1.751,2.033,1.74,1.93,9.66,139300,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1232,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2025-12-23",1.61,1.793,1.76,7.32,39900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":345,"percent_change":441,"volume":1278,"transactions":9,"vwap":1277},"2025-12-22",1.57,1.701,1.64,33400,{"date":1280,"open":1281,"high":1237,"low":1282,"close":1283,"change":71,"percent_change":988,"volume":1284,"transactions":9,"vwap":1283},"2025-12-19",1.56,1.55,1.65,58600,{"date":1286,"open":1287,"high":1277,"low":1288,"close":1288,"change":206,"percent_change":1289,"volume":873,"transactions":9,"vwap":1288},"2025-12-18",1.59,1.58,-1.86,{"date":1291,"open":1277,"high":1292,"low":1293,"close":1268,"change":222,"percent_change":222,"volume":1294,"transactions":9,"vwap":1268},"2025-12-17",1.67,1.6,40000,{"date":1296,"open":1297,"high":1297,"low":1293,"close":1268,"change":206,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1268},"2025-12-16",1.68,-1.83,17100,{"date":1301,"open":1302,"high":1283,"low":1303,"close":1277,"change":206,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1277},"2025-12-15",1.62,1.558,-1.8,85200,{"date":1307,"open":1308,"high":1308,"low":1292,"close":1292,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1292},"2025-12-12",1.715,-0.043,-2.51,20000,{"date":1313,"open":1314,"high":1262,"low":1277,"close":1315,"change":1316,"percent_change":221,"volume":1317,"transactions":9,"vwap":1315},"2025-12-11",1.7,1.713,0.043,25800,{"date":1319,"open":1302,"high":1320,"low":1302,"close":1292,"change":1321,"percent_change":1322,"volume":1008,"transactions":9,"vwap":1292},"2025-12-10",1.72,-0.025,-1.47,{"date":1324,"open":1283,"high":1314,"low":1277,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2025-12-09",1.695,0.015,0.89,32400,{"date":1330,"open":1331,"high":1331,"low":1283,"close":1297,"change":1091,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1297},"2025-12-08",1.78,-2.33,28500,{"date":1335,"open":1336,"high":1336,"low":1297,"close":1320,"change":1091,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1320},"2025-12-05",1.73,-2.27,11900,{"date":1340,"open":1341,"high":1342,"low":1292,"close":1270,"change":145,"percent_change":312,"volume":1343,"transactions":9,"vwap":1270},"2025-12-04",1.774,1.776,18400,{"date":1345,"open":1346,"high":1346,"low":1262,"close":1331,"change":244,"percent_change":1347,"volume":771,"transactions":9,"vwap":1331},"2025-12-03",1.83,-3,{"date":1349,"open":1262,"high":1350,"low":1262,"close":1351,"change":1352,"percent_change":556,"volume":1353,"transactions":9,"vwap":1351},"2025-12-02",1.85,1.835,0.045,13800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":261,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-01",1.748,1.821,1.71,1.79,0.56,19800,{"date":1363,"open":1158,"high":1364,"low":1237,"close":1331,"change":278,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1331},"2025-11-28",1.84,-3.26,14000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1364,"change":495,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1364},"2025-11-26",1.87,1.899,1.771,-4.66,18900,{"date":1375,"open":1314,"high":768,"low":1376,"close":1263,"change":708,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1263},"2025-11-25",1.52,15.57,630900,{"date":1380,"open":1381,"high":1308,"low":1382,"close":1292,"change":261,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1292},"2025-11-24",1.681,1.63,0.6,27600,{"date":1386,"open":1302,"high":1292,"low":1387,"close":1388,"change":545,"percent_change":997,"volume":1389,"transactions":9,"vwap":1388},"2025-11-21",1.5,1.66,55100,{"date":1391,"open":1392,"high":1392,"low":25,"close":1293,"change":162,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1293},"2025-11-20",1.88,-13.51,115700,{"date":1396,"open":1397,"high":1206,"low":1245,"close":1350,"change":684,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1350},"2025-11-19",2.07,-12.74,66400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1206,"change":196,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1206},"2025-11-18",2.18,2.182,2.02,1.44,26300,{"date":1408,"open":1409,"high":1201,"low":1410,"close":1219,"change":970,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1219},"2025-11-17",2.28,2.052,-9.91,54900,{"date":1414,"open":1201,"high":1415,"low":768,"close":1416,"change":196,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-14",2.406,2.32,1.31,33300,{"date":1420,"open":733,"high":733,"low":1213,"close":1421,"change":552,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-11-13",2.29,-6.91,55600,{"date":1425,"open":1426,"high":203,"low":1427,"close":381,"change":1239,"percent_change":1428,"volume":1429,"transactions":9,"vwap":381},"2025-11-12",2.31,2.279,4.68,53700,{"date":1431,"open":195,"high":195,"low":767,"close":766,"change":346,"percent_change":1432,"volume":1433,"transactions":9,"vwap":766},"2025-11-11",-12.64,71700,{"date":1435,"open":407,"high":563,"low":243,"close":398,"change":1436,"percent_change":1200,"volume":1437,"transactions":9,"vwap":398},"2025-11-10",0.065,102900,{"date":1439,"open":582,"high":582,"low":733,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-07",2.625,-0.511,-16.29,207900,{"date":1445,"open":87,"high":1446,"low":1447,"close":1448,"change":1055,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-06",3.344,2.672,3.136,-4.85,193094,{"date":1452,"open":723,"high":595,"low":594,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-11-05",3.296,-0.208,-5.94,143138,{"date":1458,"open":1459,"high":653,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-04",3.424,3.248,3.504,0.016,0.46,285575,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-03",3.088,4.48,2.992,3.488,0.848,32.12,8923669,{"date":1475,"open":1476,"high":1476,"low":1477,"close":235,"change":1454,"percent_change":1478,"volume":1479,"transactions":9,"vwap":235},"2025-10-31",2.976,2.592,-7.3,53025,{"date":1481,"open":1482,"high":595,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-10-30",3.232,2.432,2.848,-0.992,-25.83,233425,{"date":1489,"open":976,"high":1490,"low":1491,"close":858,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":858},"2025-10-29",4.64,3.744,-0.64,-14.29,110619,{"date":1496,"open":1490,"high":1497,"low":1498,"close":1468,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1468},"2025-10-28",4.944,4.32,-0.256,-5.41,58519,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-27",5.28,4.592,4.736,-0.384,-7.5,46281,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-10-24",5.232,5.424,4.976,5.12,-0.128,-2.44,30894,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-23",4.8,5.408,5.248,0.336,6.84,57000,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-22",6.464,6.544,3.728,4.912,-1.648,-25.12,155819,{"date":1537,"open":1538,"high":1539,"low":1529,"close":1540,"change":116,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-10-21",6.72,6.784,6.56,-4.65,24200,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":222,"percent_change":222,"volume":1548,"transactions":9,"vwap":1547},"2025-10-20",7.04,6.608,6.88,21481,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1547,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1547},"2025-10-17",7.2,6.624,0.32,4.88,22781,{"date":1557,"open":1551,"high":1558,"low":1559,"close":1540,"change":1492,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1540},"2025-10-16",7.36,6.416,-8.89,81381,{"date":1563,"open":1545,"high":1564,"low":1565,"close":1551,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1551},"2025-10-15",7.392,6.96,-0.144,-1.96,42881,{"date":1570,"open":1571,"high":1571,"low":1551,"close":1572,"change":1566,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-14",7.52,7.344,-1.92,28900,{"date":1576,"open":1558,"high":1577,"low":1558,"close":1578,"change":1055,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-10-13",7.84,7.488,-2.09,25425,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":893,"volume":1587,"transactions":9,"vwap":1585},"2025-10-10",8.16,7.408,7.648,-0.352,35625,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-09",8.24,8.256,7.904,8,-0.192,-2.34,30413,{"date":1598,"open":1583,"high":24,"low":1599,"close":1600,"change":620,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-08",7.728,8.192,1.99,42956,{"date":1604,"open":1593,"high":1605,"low":1606,"close":1607,"change":747,"percent_change":733,"volume":1608,"transactions":9,"vwap":1607},"2025-10-07",8.48,7.744,8.032,128756,{"date":1610,"open":1545,"high":1593,"low":1547,"close":1577,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1577},"2025-10-06",0.96,13.95,85156,{"date":1615,"open":1558,"high":1616,"low":1617,"close":1547,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1547},"2025-10-03",7.68,6.4,-0.8,-10.42,140013,{"date":1622,"open":1616,"high":1623,"low":1624,"close":1616,"change":1499,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1616},"2025-10-02",7.936,7.632,-3.23,41219,{"date":1628,"open":1616,"high":1629,"low":1630,"close":1623,"change":1462,"percent_change":584,"volume":1631,"transactions":9,"vwap":1623},"2025-10-01",7.952,7.6,35794,{"date":1633,"open":1593,"high":1583,"low":1634,"close":1635,"change":157,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-30",7.76,7.92,-2.94,52131,{"date":1639,"open":1593,"high":1640,"low":1593,"close":1583,"change":1055,"percent_change":1573,"volume":1641,"transactions":9,"vwap":1583},"2025-09-29",8.32,32000,{"date":1643,"open":1644,"high":1605,"low":1644,"close":1640,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1640},"2025-09-26",8.048,-0.064,-0.76,26106,{"date":1649,"open":1593,"high":1650,"low":1593,"close":1651,"change":732,"percent_change":1611,"volume":1652,"transactions":9,"vwap":1651},"2025-09-25",8.8,8.384,66900,{"date":1654,"open":1577,"high":1640,"low":1655,"close":24,"change":732,"percent_change":1656,"volume":1657,"transactions":9,"vwap":24},"2025-09-24",7.776,0.97,107063,{"date":1659,"open":1640,"high":1640,"low":1629,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-23",8.224,-0.096,-1.15,49913,{"date":1665,"open":1623,"high":1605,"low":1623,"close":1640,"change":620,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1640},"2025-09-22",1.96,92425,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1583,"change":1673,"percent_change":367,"volume":1674,"transactions":9,"vwap":1583},"2025-09-19",8.176,8.496,7.856,-0.224,99556,{"date":1676,"open":1651,"high":1650,"low":1583,"close":1651,"change":1499,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1651},"2025-09-18",-2.96,95263,{"date":1680,"open":1681,"high":1682,"low":1593,"close":1681,"change":1586,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-09-17",8.64,8.96,-3.91,80769,{"date":1686,"open":1682,"high":1687,"low":1671,"close":1688,"change":1516,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-09-16",9.12,8.992,-1.4,103675,{"date":1692,"open":1681,"high":1693,"low":1694,"close":1687,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1687},"2025-09-15",9.904,8.576,0.512,5.95,183306,{"date":1699,"open":1640,"high":1700,"low":1640,"close":1701,"change":1454,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-09-12",9.44,8.608,-2.36,181638,{"date":1705,"open":1650,"high":1700,"low":1591,"close":1706,"change":1063,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-11",8.816,-7.55,124900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-10",9.28,10.08,8.832,9.536,-1.216,-11.31,235963,{"date":1719,"open":1551,"high":1720,"low":1540,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-09",11.808,10.752,2.512,30.49,446375,{"date":1726,"open":1711,"high":1727,"low":1593,"close":1590,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1590},"2025-09-08",9.92,-1.072,-11.51,288694,{"date":1732,"open":1712,"high":1733,"low":1706,"close":1734,"change":1728,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-05",11.04,9.312,-10.32,207600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-09-04",11.36,11.776,10,10.384,-2.416,-18.87,314556,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1748,"change":1492,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1748},"2025-09-03",12.8,13.92,12,-4.76,163750,{"date":1754,"open":1755,"high":1756,"low":1748,"close":1757,"change":1566,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-09-02",13.392,16,13.44,-1.06,347869,{"date":1761,"open":1762,"high":1763,"low":1712,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-08-29",10.4,13.6,13.584,2.544,23.04,458725,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1733,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1733},"2025-08-28",15.568,15.84,9.984,-5.76,-34.29,1456950,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-08-27",39.84,40.48,14.4,16.8,-24,-58.82,2222031,{"date":1786,"open":1787,"high":177,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-26",48.16,34.4,40.8,-9.28,-18.53,1398038,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1762,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-08-25",39.2,54.72,29.6,50.080002,26.21,1458244,{"date":1802,"open":1789,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-08-22",41.76,37.6,39.68,-3.52,-8.15,558050,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":228,"volume":1816,"transactions":9,"vwap":1814},"2025-08-21",40.16,43.76,37.92,43.2,1.12,1200919,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-20",41.6,43.84,38.4,42.080002,-0.96,-2.23,1084475,{"date":1827,"open":1828,"high":1828,"low":1819,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-08-19",47.2,43.040001,-4.16,-8.81,459606,{"date":1834,"open":1835,"high":1787,"low":1836,"close":1828,"change":1837,"percent_change":111,"volume":1838,"transactions":9,"vwap":1828},"2025-08-18",46.72,45.12,0.48,413794,{"date":1840,"open":1841,"high":1828,"low":1820,"close":1835,"change":1293,"percent_change":661,"volume":1842,"transactions":9,"vwap":1835},"2025-08-15",44.8,419963,{"date":1844,"open":1836,"high":1845,"low":1814,"close":1836,"change":1553,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1836},"2025-08-14",45.28,0.71,248725,{"date":1849,"open":1841,"high":1850,"low":1851,"close":1841,"change":116,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2025-08-13",45.6,44,-0.71,100456,{"date":1855,"open":1845,"high":1835,"low":1851,"close":1836,"change":1856,"percent_change":318,"volume":1857,"transactions":9,"vwap":1836},"2025-08-12",1.28,168513,{"date":1859,"open":1836,"high":1860,"low":1861,"close":1820,"change":116,"percent_change":1063,"volume":1862,"transactions":9,"vwap":1820},"2025-08-11",47.84,42.88,308081,{"date":1864,"open":1841,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-08",47.68,42.4,44.16,-1.6,-3.5,456894,{"date":1872,"open":1867,"high":1873,"low":1874,"close":1875,"change":1611,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-08-07",45.92,43.52,45.76,2.14,309519,{"date":1879,"open":1880,"high":1836,"low":1881,"close":1841,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1841},"2025-08-06",43.68,41.2,0.64,1.45,276325,{"date":1886,"open":1814,"high":1867,"low":1861,"close":1867,"change":1856,"percent_change":335,"volume":1887,"transactions":9,"vwap":1867},"2025-08-05",101731,{"date":1889,"open":1874,"high":1890,"low":1819,"close":1861,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1861},"2025-08-04",44.48,-1.28,-2.9,277175,{"date":1895,"open":1829,"high":1850,"low":1896,"close":1867,"change":1405,"percent_change":639,"volume":1897,"transactions":9,"vwap":1867},"2025-08-01",41.44,326056,{"date":1899,"open":1900,"high":1820,"low":1901,"close":1902,"change":1293,"percent_change":911,"volume":1903,"transactions":9,"vwap":1902},"2025-07-31",41.12,39.36,42.72,460075,{"date":1905,"open":1900,"high":1902,"low":1811,"close":1900,"change":1055,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1900},"2025-07-30",-0.39,197975,{"date":1909,"open":1910,"high":1896,"low":1821,"close":1911,"change":1882,"percent_change":1275,"volume":1912,"transactions":9,"vwap":1911},"2025-07-29",40.96,41.28,238075,{"date":1914,"open":1896,"high":1915,"low":1916,"close":1917,"change":1891,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-07-28",41.792,35.36,40.64,-3.05,232675,{"date":1921,"open":1911,"high":1829,"low":1811,"close":1922,"change":222,"percent_change":222,"volume":1923,"transactions":9,"vwap":1922},"2025-07-25",41.92,149963,{"date":1925,"open":1896,"high":1922,"low":264,"close":1922,"change":1553,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1922},"2025-07-24",0.77,281456,{"date":1929,"open":1789,"high":1819,"low":1930,"close":1819,"change":1405,"percent_change":716,"volume":1931,"transactions":9,"vwap":1819},"2025-07-23",39.040001,159844,{"date":1933,"open":1917,"high":1861,"low":1901,"close":1811,"change":312,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1811},"2025-07-22",-2.71,45963,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1911,"change":857,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1911},"2025-07-21",37.28,41.488,36.416,10.73,88831,{"date":1944,"open":1896,"high":1874,"low":1945,"close":1938,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1938},"2025-07-18",33.76,-3.2,-7.91,166181,{"date":1950,"open":1804,"high":1789,"low":1951,"close":1779,"change":1293,"percent_change":957,"volume":1952,"transactions":9,"vwap":1779},"2025-07-17",36.8,108350,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1062,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-16",35.52,38.96,33.28,38.88,11.98,243075,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":707,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-15",32.16,35.984,32.144,34.72,11.86,136763,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1971,"change":1974,"percent_change":195,"volume":1975,"transactions":9,"vwap":1971},"2025-07-14",31.040001,32,28.64,0.8,86338,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":352,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-11",28.32,31.52,27.36,30.24,7.39,153456,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-10",23.36,28.448,23.2,28.16,5.04,21.8,152919,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1081,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-09",22.24,23.52,23.12,5.47,48256,{"date":2001,"open":2002,"high":1995,"low":2003,"close":2002,"change":1882,"percent_change":456,"volume":2004,"transactions":9,"vwap":2002},"2025-07-08",21.92,21.28,63638,{"date":2006,"open":2007,"high":1995,"low":2008,"close":2003,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2003},"2025-07-07",21.6,20.96,-0.56,-2.56,138300,{"date":2013,"open":2014,"high":2002,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-03",20.48,21.84,1.36,6.64,49188,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2014,"change":1815,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2014},"2025-07-02",19.36,20.64,18.88,5.79,43056,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2021,"change":1882,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2021},"2025-07-01",18.72,20,17.76,3.42,20013,{"date":2034,"open":1781,"high":2035,"low":1781,"close":2028,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2028},"2025-06-30",19.2,1.92,11.43,16763,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1781,"change":106,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1781},"2025-06-27",17.28,17.888,16.32,-2.78,22925,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2041,"change":1891,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2041},"2025-06-26",17.92,18.4,16.96,-6.9,14169,{"date":2054,"open":2055,"high":2056,"low":2048,"close":2055,"change":116,"percent_change":590,"volume":2057,"transactions":9,"vwap":2055},"2025-06-25",18.56,19.040001,10806,{"date":2059,"open":2023,"high":2035,"low":2060,"close":2023,"change":222,"percent_change":222,"volume":2061,"transactions":9,"vwap":2023},"2025-06-24",18.24,8550,{"date":2063,"open":2064,"high":2065,"low":2060,"close":2023,"change":1618,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2023},"2025-06-23",19.52,19.68,-4.07,7044,{"date":2069,"open":2028,"high":2003,"low":2055,"close":2065,"change":1837,"percent_change":762,"volume":579,"transactions":9,"vwap":2065},"2025-06-20",{"date":2071,"open":2035,"high":2072,"low":2055,"close":2035,"change":620,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2035},"2025-06-18",20.256,0.84,15006,{"date":2076,"open":2035,"high":2077,"low":2023,"close":2056,"change":116,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2056},"2025-06-17",20.4,-1.65,9469,{"date":2081,"open":2030,"high":2021,"low":2082,"close":2021,"change":1856,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2021},"2025-06-16",17.6,7.08,14513,{"date":2086,"open":2035,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-13",19.824,17.616,18.08,-1.76,-8.87,31013,{"date":2094,"open":2095,"high":2008,"low":2064,"close":2096,"change":1492,"percent_change":410,"volume":2097,"transactions":9,"vwap":2096},"2025-06-12",20.32,19.84,11169,{"date":2099,"open":2065,"high":2100,"low":2023,"close":2014,"change":1974,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2014},"2025-06-11",21.12,4.07,18219,{"date":2104,"open":2029,"high":2105,"low":2028,"close":2065,"change":1837,"percent_change":762,"volume":2106,"transactions":9,"vwap":2065},"2025-06-10",20.16,16725,{"date":2108,"open":2109,"high":2110,"low":2055,"close":2035,"change":649,"percent_change":565,"volume":2111,"transactions":9,"vwap":2035},"2025-06-09",20.8,20.88,25350,{"date":2113,"open":2030,"high":2095,"low":2082,"close":2114,"change":1376,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-06-06",20.08,8.19,31313,{"date":2118,"open":2028,"high":2109,"low":2082,"close":2055,"change":1055,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2055},"2025-06-05",-0.85,57756,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2028,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2028},"2025-06-04",25.92,26.4,16.64,-7.2,-27.78,144513,{"date":2130,"open":1880,"high":2131,"low":1995,"close":2123,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2123},"2025-06-03",48.64,-20.32,-43.94,214656,{"date":2136,"open":1779,"high":2137,"low":1788,"close":2138,"change":858,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-02",51.92,46.24,9.06,132563,{"date":2142,"open":2143,"high":2144,"low":1958,"close":1866,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1866},"2025-05-30",46.88,48,-4.32,-9.25,12031,{"date":2149,"open":1820,"high":2150,"low":2151,"close":1835,"change":408,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1835},"2025-05-29",49.28,42.112,6.18,22506,{"date":2155,"open":2156,"high":2157,"low":2156,"close":1851,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1851},"2025-05-28",38.24,44.272,5.76,15.06,39431,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2156,"change":531,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2156},"2025-05-27",36.16,40.32,31.68,8.14,145000,{"date":2169,"open":2170,"high":1930,"low":2171,"close":1916,"change":2090,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1916},"2025-05-23",36.48,31.2,-4.74,185238,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":1640,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-05-22",29.28,37.824,37.12,28.89,381281,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1055,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-05-21",29.12,30.4,28,28.8,-0.55,61838,{"date":2190,"open":2186,"high":1797,"low":2191,"close":2192,"change":116,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-20",27.2,28.96,-1.09,171888,{"date":2196,"open":2186,"high":2176,"low":2197,"close":2176,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2176},"2025-05-19",27.52,2.56,9.58,73663,{"date":2202,"open":2203,"high":1980,"low":2204,"close":2205,"change":620,"percent_change":1383,"volume":2206,"transactions":9,"vwap":2205},"2025-05-16",26.56,25.12,26.72,23206,{"date":2208,"open":1980,"high":1980,"low":2209,"close":2203,"change":1618,"percent_change":496,"volume":2210,"transactions":9,"vwap":2203},"2025-05-15",25.6,39213,{"date":2212,"open":2213,"high":2214,"low":2215,"close":1980,"change":1492,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1980},"2025-05-14",28.48,29.44,25.28,-2.29,68888,{"date":2219,"open":2220,"high":1973,"low":2221,"close":2185,"change":1490,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2185},"2025-05-13",25.44,24.96,19.86,356350,{"date":2225,"open":2064,"high":2226,"low":2055,"close":1986,"change":1515,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1986},"2025-05-12",25.312,28.07,510531,{"date":2230,"open":2231,"high":2096,"low":2043,"close":2060,"change":1405,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2060},"2025-05-09",16.48,8.57,102981,{"date":2235,"open":2236,"high":2041,"low":2237,"close":1781,"change":1553,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1781},"2025-05-08",15.968,14.512,1.94,7588,{"date":2241,"open":1756,"high":2060,"low":2242,"close":2231,"change":1882,"percent_change":912,"volume":2243,"transactions":9,"vwap":2231},"2025-05-07",15.04,22644,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1771,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1771},"2025-05-06",23.040001,24.8,14.24,-7.84,-33.11,81725,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-05",24.48,27.024,21.52,23.68,-2.08,-8.07,19069,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2249,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-02",33.92,34.24,22.4,25.76,-23.33,50575,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-01",36.64,43.36,30.72,33.6,-3.36,-9.09,255544,{"date":2279,"open":1804,"high":1930,"low":2280,"close":2281,"change":116,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-04-30",31.84,36.96,-0.86,71919,{"date":2285,"open":2286,"high":1873,"low":2163,"close":1938,"change":312,"percent_change":496,"volume":2287,"transactions":9,"vwap":1938},"2025-04-29",38.080002,131931,{"date":2289,"open":1795,"high":1911,"low":1788,"close":1821,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1821},"2025-04-28",-2.72,-6.61,162669,{"date":2294,"open":1829,"high":1880,"low":2295,"close":1900,"change":2010,"percent_change":1166,"volume":2296,"transactions":9,"vwap":1900},"2025-04-25",38.72,14969,{"date":2298,"open":2299,"high":2300,"low":2301,"close":1880,"change":2010,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1880},"2025-04-24",46.080002,46.144,42.048,-5.54,12019,{"date":2305,"open":1836,"high":1828,"low":1836,"close":2138,"change":1837,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2138},"2025-04-23",1.05,16225,{"date":2309,"open":1829,"high":2310,"low":1866,"close":1875,"change":2036,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1875},"2025-04-22",47.36,4.38,208475,{"date":2314,"open":1911,"high":1851,"low":264,"close":1820,"change":87,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1820},"2025-04-21",7.45,229575,{"date":2318,"open":2319,"high":1866,"low":2281,"close":1789,"change":620,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1789},"2025-04-17",42.096001,0.39,91463,{"date":2323,"open":1866,"high":2324,"low":1795,"close":1917,"change":1891,"percent_change":1918,"volume":2325,"transactions":9,"vwap":1917},"2025-04-16",42.928,56669,{"date":2327,"open":1779,"high":1841,"low":1821,"close":1922,"change":1405,"percent_change":869,"volume":2328,"transactions":9,"vwap":1922},"2025-04-15",106019,{"date":2330,"open":1880,"high":2331,"low":2332,"close":1779,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1779},"2025-04-14",43.92,38.56,-1.44,-3.44,41625,{"date":2337,"open":1930,"high":1866,"low":2281,"close":1922,"change":1498,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1922},"2025-04-11",11.49,257313,{"date":2341,"open":1951,"high":1804,"low":1955,"close":1804,"change":805,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1804},"2025-04-10",6.33,229681,{"date":2345,"open":2346,"high":2347,"low":1963,"close":1916,"change":1490,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1916},"2025-04-09",32.64,35.84,15.1,228819,{"date":2351,"open":2352,"high":2264,"low":2214,"close":2273,"change":805,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2273},"2025-04-08",30.56,7.87,208375,{"date":2356,"open":2186,"high":2357,"low":2209,"close":2213,"change":312,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2213},"2025-04-07",30.08,-3.78,62106,{"date":2361,"open":2352,"high":2171,"low":2192,"close":1797,"change":1573,"percent_change":2362,"volume":2363,"transactions":9,"vwap":1797},"2025-04-04",-6.09,48125,{"date":2365,"open":2176,"high":2274,"low":2176,"close":1979,"change":1405,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1979},"2025-04-03",4.79,38100,{"date":2369,"open":1972,"high":2346,"low":2213,"close":2357,"change":2258,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2357},"2025-04-02",-6.47,38719,{"date":2373,"open":1981,"high":2264,"low":2374,"close":1963,"change":1611,"percent_change":501,"volume":2375,"transactions":9,"vwap":1963},"2025-04-01",28.336,106369,{"date":2377,"open":1981,"high":2378,"low":2379,"close":2171,"change":2333,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2171},"2025-03-31",32.56,24.16,-4.41,96175,{"date":2383,"open":2165,"high":1930,"low":2184,"close":2346,"change":2036,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2346},"2025-03-28",6.25,288563,{"date":2387,"open":2388,"high":1972,"low":2214,"close":2273,"change":116,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2273},"2025-03-27",29.76,-1.03,49681,{"date":181,"open":2392,"high":1804,"low":2186,"close":1971,"change":2393,"percent_change":1050,"volume":2394,"transactions":9,"vwap":1971},29.632,1.408,257663]