[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHSN":3,"homepage-market-summary":28,"stock-historical-CHSN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHSN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Chanson International Holding Class A Ordinary Shares","Nasdaq",null,"Common Stock","Chanson International Holding manufactures and sells a diverse range of bakery products, seasonal items, and beverages; some of its stores also provide dining services. The company emphasizes producing healthy, nutritious, and ready-to-eat food through its facilities and industry research while also creating a comfortable and distinctive store environment for customers to enjoy their products. The company manages 60 chain stores under the \"George Chanson\" brand in Xinjiang and three stores in New York City while selling on digital platforms and third-party online food ordering platforms. Geographically, the company has it's presence in China and USA regions.","471",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.08,1.02,1.07,0.01,0.93,34671.694113,141,1.0539,331,0.915,428949.65939716867,0,877,{"status":29,"indices":30,"watchlist":74,"sectors":95,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":16,"is_up":37,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":16,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},7040,293154,107001354.189895,-99.95,"2025-04-21",[179,180,187,196,206,214,222,230,237,245,253,261,269,274,282,287,293,299,305,312,318,327,332,339,346,353,360,366,372,378,386,393,401,407,414,422,429,439,448,456,464,471,477,485,492,497,503,509,516,524,529,535,541,545,551,554,558,562,566,571,578,583,588,594,599,602,605,609,612,617,620,624,627,631,636,642,648,651,656,662,669,676,682,687,692,697,702,707,711,714,720,724,731,737,741,746,750,756,763,770,776,782,791,799,805,812,819,825,831,837,846,855,863,870,878,886,892,897,905,910,917,923,931,937,943,950,955,963,969,974,979,986,992,997,1004,1011,1016,1022,1030,1037,1044,1051,1055,1063,1070,1078,1084,1091,1097,1104,1110,1115,1121,1124,1130,1136,1143,1150,1157,1162,1165,1169,1175,1180,1184,1187,1193,1197,1202,1207,1213,1215,1218,1222,1224,1229,1234,1239,1242,1247,1252,1255,1260,1265,1270,1274,1278,1281,1284,1291,1296,1300,1304,1307,1310,1314,1319,1323,1326,1329,1334,1337,1343,1347,1349,1353,1358,1364,1367,1372,1376,1380,1385,1388,1390,1394,1397,1400,1403,1406,1409,1413,1416,1420,1423,1425,1430,1433,1437,1440,1444,1449,1452,1456,1461,1466,1469,1472,1475,1481,1485,1489,1493,1498,1502,1506,1510,1514,1517,1521,1528,1532,1536,1540,1543,1547,1551,1555,1560,1563,1569,1575,1581,1588,1591,1596,1600,1607,1614,1618,1621,1625,1630,1638,1642,1649,1654,1659,1665,1669,1674,1679,1684,1690,1697,1706,1714,1721,1729,1737,1744,1751,1756,1762,1769,1775,1783,1791,1799,1805,1811,1815,1821,1825,1830,1834,1841,1847,1850,1854,1857,1862,1865,1868,1873,1879,1882,1886,1893,1899,1903,1909,1914,1921,1929,1937,1945,1953,1959,1967,1973,1979,1985,1990,1996,2000,2003,2009,2015,2023,2027,2033,2037,2043,2049,2056,2061,2068,2073,2077,2084,2092,2095,2102,2109,2115,2121,2128,2135,2137,2142,2148,2155,2159,2165],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":26,"percent_change":26,"volume":185,"transactions":21,"vwap":186},"2026-10-01",1.06,1.11,1.03,23355.5976,1.0557,{"date":188,"open":189,"high":183,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",1.0599,1.0501,-0.02,-1.83,22079.004658,301,1.0688,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.05,1.12,1.09,-0.06,-5.22,48781.580088,362,1.0568,{"date":207,"open":182,"high":208,"low":182,"close":209,"change":191,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",1.1781,1.15,-1.71,40757.575373,245,1.1001,{"date":215,"open":216,"high":58,"low":217,"close":216,"change":191,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1.17,1.1,-1.68,53111.6526,437,1.1239,{"date":223,"open":199,"high":224,"low":99,"close":58,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",1.43,0.12,11.21,1918191.537641,9653,1.1621,{"date":231,"open":183,"high":114,"low":17,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",-0.025,-2.28,17250.5976,169,1.0792,{"date":238,"open":200,"high":114,"low":182,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.095,0.015,1.39,24897.986876,445,1.0969,{"date":246,"open":247,"high":15,"low":247,"close":15,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.04,0.03,2.86,10303.620365,161,1.0594,{"date":254,"open":198,"high":255,"low":247,"close":198,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",1.0999,-0.0101,-0.95,49086.609509,426,1.0783,{"date":262,"open":17,"high":217,"low":182,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",1.0601,-0.0099,-0.93,26889.5976,122,1.0643,{"date":270,"open":184,"high":200,"low":184,"close":17,"change":26,"percent_change":26,"volume":271,"transactions":272,"vwap":273},"2026-09-16",6609.999621,111,1.0772,{"date":275,"open":276,"high":183,"low":184,"close":17,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",1.0624,0.02,1.9,25188.9675,207,1.0758,{"date":283,"open":198,"high":217,"low":184,"close":198,"change":26,"percent_change":26,"volume":284,"transactions":285,"vwap":286},"2026-09-14",40383.348561,188,1.0631,{"date":288,"open":247,"high":198,"low":16,"close":198,"change":18,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-11",0.96,13323.5976,139,1.0359,{"date":294,"open":183,"high":183,"low":247,"close":247,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":268},"2026-09-10",-0.03,-2.8,10440.8976,156,{"date":300,"open":182,"high":114,"low":247,"close":17,"change":18,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-09",0.94,41713.5976,280,1.074,{"date":306,"open":44,"high":17,"low":307,"close":182,"change":104,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-08",0.98,6,39089.8276,308,1.0089,{"date":313,"open":99,"high":184,"low":44,"close":44,"change":109,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-04",-0.99,13433.792883,149,1.0126,{"date":319,"open":184,"high":320,"low":321,"close":99,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-03",1.045,0.9961,-0.04,-3.81,43534.886255,344,1.0028,{"date":328,"open":16,"high":236,"low":44,"close":198,"change":26,"percent_change":26,"volume":329,"transactions":330,"vwap":331},"2026-09-02",15022.443375,102,1.0485,{"date":333,"open":334,"high":335,"low":16,"close":198,"change":26,"percent_change":26,"volume":336,"transactions":337,"vwap":338},"2026-09-01",1.0204,1.0799,21361.1976,133,1.0548,{"date":340,"open":17,"high":17,"low":341,"close":198,"change":277,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-31",1.0368,1.94,63144.5976,151,1.0477,{"date":347,"open":182,"high":217,"low":348,"close":184,"change":295,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",1.0201,-2.83,18566.5976,259,1.0756,{"date":354,"open":183,"high":355,"low":182,"close":182,"change":295,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-27",1.14,-2.75,70357.6976,268,1.0968,{"date":361,"open":17,"high":114,"low":17,"close":200,"change":191,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",-1.8,32184.590487,255,1.1066,{"date":367,"open":183,"high":209,"low":217,"close":183,"change":18,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-25",0.91,23510.5976,288,1.1221,{"date":373,"open":216,"high":216,"low":217,"close":217,"change":374,"percent_change":375,"volume":376,"transactions":50,"vwap":377},"2026-08-24",-0.07,-5.98,41671.5976,1.1312,{"date":379,"open":217,"high":380,"low":217,"close":216,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-21",1.25,0.07,6.36,126986.5976,605,1.1767,{"date":387,"open":15,"high":388,"low":389,"close":217,"change":374,"percent_change":375,"volume":390,"transactions":391,"vwap":392},"2026-08-20",1.1499,1.0606,66313.027459,584,1.1167,{"date":394,"open":99,"high":395,"low":99,"close":216,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-19",1.22,0.1,9.35,305109.343477,1427,1.1436,{"date":402,"open":17,"high":217,"low":44,"close":17,"change":295,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",-2.73,44436.195903,337,1.0489,{"date":408,"open":114,"high":409,"low":17,"close":217,"change":191,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-17",1.155,-1.79,43780.525,320,1.1061,{"date":415,"open":44,"high":416,"low":44,"close":199,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-14",1.1799,0.11,10.89,102012.5265,537,1.069,{"date":423,"open":16,"high":198,"low":424,"close":99,"change":425,"percent_change":426,"volume":427,"transactions":303,"vwap":428},"2026-08-13",0.9722,0.0151,1.52,61905.11625,1.0112,{"date":430,"open":431,"high":44,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",0.9606,0.95,0.9949,-0.0251,-2.46,63166.218445,282,0.9661,{"date":440,"open":441,"high":442,"low":441,"close":16,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",0.97,1.0399,0.0298,3.01,212888.97,598,0.9991,{"date":449,"open":432,"high":44,"low":24,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",0.9902,0.0304,3.17,167466.158796,935,0.9499,{"date":457,"open":184,"high":380,"low":19,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-07",0.9598,-0.0202,-2.06,1797720.094282,6750,1.1044,{"date":465,"open":320,"high":198,"low":307,"close":307,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-06",-0.05,-4.85,62905.821487,444,1.0117,{"date":472,"open":17,"high":200,"low":16,"close":184,"change":191,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",-1.9,51593.013798,396,1.049,{"date":478,"open":479,"high":480,"low":198,"close":198,"change":295,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-04",1.0901,1.0905,-2.78,43195.6125,342,1.0665,{"date":486,"open":217,"high":487,"low":198,"close":15,"change":191,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",1.105,-1.82,31740.629071,240,1.0743,{"date":493,"open":217,"high":388,"low":217,"close":217,"change":26,"percent_change":26,"volume":494,"transactions":495,"vwap":496},"2026-07-31",81002.041734,402,1.1258,{"date":498,"open":217,"high":216,"low":200,"close":217,"change":277,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",1.85,18264.967862,295,1.1247,{"date":504,"open":505,"high":114,"low":15,"close":15,"change":191,"percent_change":488,"volume":506,"transactions":507,"vwap":508},"2026-07-29",1.115,23043.419456,217,1.107,{"date":510,"open":58,"high":58,"low":198,"close":217,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-28",-0.1,-8.33,65772.412266,296,1.1127,{"date":517,"open":518,"high":519,"low":216,"close":518,"change":18,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",1.2,1.2276,0.84,31643.11446,356,1.2062,{"date":525,"open":380,"high":380,"low":526,"close":58,"change":201,"percent_change":527,"volume":528,"transactions":391,"vwap":523},"2026-07-24",1.1506,-4.8,71404,{"date":530,"open":58,"high":80,"low":114,"close":380,"change":417,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",9.65,363257.919439,1956,1.2465,{"date":536,"open":15,"high":216,"low":17,"close":355,"change":381,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-22",6.54,157441.977975,811,1.1119,{"date":542,"open":17,"high":15,"low":198,"close":17,"change":191,"percent_change":192,"volume":543,"transactions":544,"vwap":252},"2026-07-21",74107.573187,391,{"date":546,"open":198,"high":183,"low":198,"close":200,"change":248,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",2.83,93896.624243,525,1.0699,{"date":552,"open":182,"high":200,"low":198,"close":182,"change":109,"percent_change":265,"volume":553,"transactions":9,"vwap":182},"2026-07-17",47400,{"date":555,"open":182,"high":556,"low":182,"close":17,"change":18,"percent_change":301,"volume":557,"transactions":9,"vwap":17},"2026-07-16",1.085,61600,{"date":559,"open":247,"high":560,"low":247,"close":182,"change":109,"percent_change":265,"volume":561,"transactions":9,"vwap":182},"2026-07-15",1.091,95000,{"date":563,"open":198,"high":355,"low":16,"close":17,"change":511,"percent_change":564,"volume":565,"transactions":9,"vwap":17},"2026-07-14",-8.55,216500,{"date":567,"open":184,"high":568,"low":569,"close":216,"change":191,"percent_change":218,"volume":570,"transactions":9,"vwap":216},"2026-07-13",1.18,0.99000001,767600,{"date":572,"open":573,"high":574,"low":114,"close":58,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":58},"2026-07-10",1.28,1.5,0.15,14.42,42513300,{"date":579,"open":247,"high":198,"low":16,"close":247,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":247},"2026-07-09",0.005,0.48,43500,{"date":584,"open":247,"high":182,"low":585,"close":585,"change":295,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-08",1.035,-2.82,32000,{"date":589,"open":217,"high":183,"low":198,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-07",1.065,-0.005,-0.47,37000,{"date":595,"open":182,"high":216,"low":16,"close":17,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":17},"2026-07-06",0.04,3.88,96500,{"date":600,"open":16,"high":198,"low":16,"close":184,"change":26,"percent_change":26,"volume":601,"transactions":9,"vwap":184},"2026-07-02",51300,{"date":603,"open":198,"high":217,"low":184,"close":184,"change":295,"percent_change":349,"volume":604,"transactions":9,"vwap":184},"2026-07-01",58400,{"date":606,"open":184,"high":200,"low":184,"close":182,"change":248,"percent_change":607,"volume":608,"transactions":9,"vwap":182},"2026-06-30",2.91,43000,{"date":610,"open":198,"high":198,"low":184,"close":184,"change":191,"percent_change":473,"volume":611,"transactions":9,"vwap":184},"2026-06-29",24800,{"date":613,"open":614,"high":217,"low":184,"close":198,"change":109,"percent_change":615,"volume":616,"transactions":9,"vwap":198},"2026-06-26",1.057,-0.94,37200,{"date":618,"open":17,"high":217,"low":99,"close":182,"change":26,"percent_change":26,"volume":619,"transactions":9,"vwap":182},"2026-06-25",82600,{"date":621,"open":217,"high":622,"low":182,"close":182,"change":295,"percent_change":356,"volume":623,"transactions":9,"vwap":182},"2026-06-24",1.139,35900,{"date":625,"open":217,"high":199,"low":200,"close":200,"change":18,"percent_change":19,"volume":626,"transactions":9,"vwap":200},"2026-06-23",45800,{"date":628,"open":355,"high":355,"low":182,"close":15,"change":201,"percent_change":629,"volume":630,"transactions":9,"vwap":15},"2026-06-22",-5.26,91900,{"date":632,"open":633,"high":633,"low":114,"close":355,"change":511,"percent_change":634,"volume":635,"transactions":9,"vwap":355},"2026-06-18",1.24,-8.06,85900,{"date":637,"open":638,"high":639,"low":568,"close":633,"change":248,"percent_change":640,"volume":641,"transactions":9,"vwap":633},"2026-06-17",1.215,1.29,2.48,165700,{"date":643,"open":380,"high":644,"low":209,"close":645,"change":596,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-16",1.31,1.21,3.42,212800,{"date":649,"open":216,"high":645,"low":355,"close":216,"change":26,"percent_change":26,"volume":650,"transactions":9,"vwap":216},"2026-06-15",94100,{"date":652,"open":653,"high":518,"low":199,"close":216,"change":295,"percent_change":654,"volume":655,"transactions":9,"vwap":216},"2026-06-12",1.16,-2.5,117300,{"date":657,"open":658,"high":639,"low":568,"close":518,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":518},"2026-06-11",1.23,-0.16,-11.76,264500,{"date":663,"open":216,"high":664,"low":217,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-10",1.64,1.36,0.13,10.57,15168200,{"date":670,"open":671,"high":672,"low":673,"close":658,"change":374,"percent_change":674,"volume":675,"transactions":9,"vwap":658},"2026-06-09",1.3,1.88,0.94999999,-5.38,1790800,{"date":677,"open":15,"high":678,"low":15,"close":671,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":671},"2026-06-08",1.44,0.21,19.27,720800,{"date":683,"open":395,"high":380,"low":200,"close":200,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":200},"2026-06-05",-0.18,-14.17,103400,{"date":688,"open":58,"high":671,"low":355,"close":689,"change":277,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-06-04",1.27,1.6,177100,{"date":693,"open":217,"high":694,"low":99,"close":380,"change":666,"percent_change":695,"volume":696,"transactions":9,"vwap":380},"2026-06-03",1.262,11.61,3234400,{"date":698,"open":699,"high":658,"low":183,"close":199,"change":201,"percent_change":700,"volume":701,"transactions":9,"vwap":199},"2026-06-02",1.181,-5.08,134600,{"date":703,"open":17,"high":704,"low":182,"close":568,"change":417,"percent_change":705,"volume":706,"transactions":9,"vwap":568},"2026-06-01",1.33,10.28,397700,{"date":708,"open":198,"high":355,"low":198,"close":17,"change":248,"percent_change":709,"volume":710,"transactions":9,"vwap":17},"2026-05-29",2.88,74400,{"date":712,"open":16,"high":15,"low":569,"close":247,"change":109,"percent_change":257,"volume":713,"transactions":9,"vwap":247},"2026-05-28",164700,{"date":715,"open":568,"high":716,"low":247,"close":198,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":198},"2026-05-27",1.185,-0.15,-12.5,161400,{"date":721,"open":395,"high":633,"low":58,"close":518,"change":295,"percent_change":722,"volume":723,"transactions":9,"vwap":518},"2026-05-26",-2.44,88100,{"date":725,"open":671,"high":726,"low":727,"close":658,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":658},"2026-05-22",1.32,1.221,-0.09,-6.82,103900,{"date":732,"open":380,"high":733,"low":658,"close":726,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-05-21",1.365,0.05,3.94,107300,{"date":738,"open":395,"high":644,"low":518,"close":689,"change":248,"percent_change":739,"volume":740,"transactions":9,"vwap":689},"2026-05-20",2.42,122800,{"date":742,"open":573,"high":639,"low":395,"close":633,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":633},"2026-05-19",-0.08,-6.06,150200,{"date":747,"open":380,"high":241,"low":658,"close":726,"change":596,"percent_change":748,"volume":749,"transactions":9,"vwap":726},"2026-05-18",3.12,165600,{"date":751,"open":726,"high":752,"low":568,"close":573,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":573},"2026-05-15",1.38,-0.11,-7.91,267900,{"date":757,"open":758,"high":224,"low":759,"close":241,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":241},"2026-05-14",1.41,1.35,-0.14,-9.15,282000,{"date":764,"open":671,"high":765,"low":395,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-05-13",1.579,1.53,0.18,13.33,508100,{"date":771,"open":772,"high":758,"low":773,"close":759,"change":743,"percent_change":774,"volume":775,"transactions":9,"vwap":759},"2026-05-12",1.4,1.26,-5.59,322600,{"date":777,"open":778,"high":779,"low":759,"close":224,"change":466,"percent_change":780,"volume":781,"transactions":9,"vwap":224},"2026-05-11",1.46,1.462,-3.38,402100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-08",1.56,1.589,1.399,1.48,-0.35,-19.13,1029300,{"date":792,"open":793,"high":794,"low":690,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-07",1.71,2.5,1.83,0.23,14.37,9383200,{"date":800,"open":278,"high":801,"low":772,"close":690,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":690},"2026-05-06",2,-0.6,-27.27,1956751,{"date":806,"open":807,"high":807,"low":801,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-05",2.4,2.2,-0.8,-26.67,2541602,{"date":813,"open":814,"high":815,"low":816,"close":814,"change":396,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-05-04",3,3.1,2.9,3.45,1796741,{"date":820,"open":816,"high":821,"low":822,"close":816,"change":396,"percent_change":823,"volume":824,"transactions":9,"vwap":816},"2026-05-01",3.4,2.8,3.57,2753292,{"date":826,"open":822,"high":814,"low":827,"close":822,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-04-30",2.6,-0.5,-15.15,1737030,{"date":832,"open":821,"high":833,"low":815,"close":834,"change":828,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-04-29",3.7,3.3,-13.16,3614786,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-28",4.4,4.5,3.5,3.8,-1.6,-29.63,1751289,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-27",9.4,9.6,5.1,5.4,-243.6,-97.83,3242859,{"date":856,"open":490,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-04-23",257,227,249,-6,-2.35,4497,{"date":864,"open":212,"high":865,"low":866,"close":364,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":364},"2026-04-22",297,237,21,8.97,4350,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-21",248,220,234,-15,-6.02,4309,{"date":879,"open":880,"high":881,"low":882,"close":859,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":859},"2026-04-20",250.60001,251,239,7,2.89,3357,{"date":887,"open":882,"high":888,"low":889,"close":890,"change":26,"percent_change":26,"volume":891,"transactions":9,"vwap":890},"2026-04-17",250.3,238,242,107,{"date":893,"open":894,"high":890,"low":894,"close":890,"change":895,"percent_change":646,"volume":896,"transactions":9,"vwap":890},"2026-04-16",236,8,119,{"date":898,"open":899,"high":900,"low":901,"close":874,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":874},"2026-04-15",241,241.89999,226,10,4.46,47,{"date":906,"open":859,"high":859,"low":873,"close":907,"change":908,"percent_change":909,"volume":412,"transactions":9,"vwap":907},"2026-04-14",224,-1,-0.44,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-13",262,225,-24,-9.64,2884,{"date":918,"open":919,"high":920,"low":919,"close":859,"change":921,"percent_change":809,"volume":922,"transactions":9,"vwap":859},"2026-04-10",244,258,-2,5131,{"date":924,"open":925,"high":926,"low":927,"close":881,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":881},"2026-04-09",264,273,243,-27,-9.71,5465,{"date":932,"open":933,"high":501,"low":212,"close":934,"change":921,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-08",260,278,-0.71,10275,{"date":938,"open":50,"high":939,"low":919,"close":303,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":303},"2026-04-07",289,13,4.87,410,{"date":944,"open":945,"high":437,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-06",229,267,33,14.1,194,{"date":951,"open":490,"high":934,"low":874,"close":874,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":874},"2026-04-02",-20,-7.87,213,{"date":956,"open":957,"high":23,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-01",281,245.5,254,-36,-12.41,2769,{"date":964,"open":501,"high":501,"low":858,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-31",290,29,11.11,395,{"date":970,"open":920,"high":971,"low":919,"close":971,"change":972,"percent_change":973,"volume":883,"transactions":9,"vwap":971},"2026-03-30",261,-17,-6.12,{"date":975,"open":976,"high":303,"low":976,"close":934,"change":860,"percent_change":977,"volume":978,"transactions":9,"vwap":934},"2026-03-27",221,-2.11,66,{"date":980,"open":370,"high":981,"low":982,"close":983,"change":984,"percent_change":224,"volume":985,"transactions":9,"vwap":983},"2026-03-26",294,278.89999,284,4,84,{"date":987,"open":874,"high":988,"low":874,"close":303,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":303},"2026-03-25",300,22,8.53,185,{"date":993,"open":925,"high":925,"low":857,"close":920,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":920},"2026-03-24",-8,-3.01,18,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":895,"percent_change":815,"volume":1003,"transactions":9,"vwap":1002},"2026-03-23",261.5,280.39999,253.3,266,246,{"date":1005,"open":1006,"high":1007,"low":1006,"close":920,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":920},"2026-03-20",253,285,0.5,0.19,335,{"date":1012,"open":1003,"high":1013,"low":1003,"close":1013,"change":574,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-19",257.5,0.59,16,{"date":1017,"open":358,"high":358,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":23,"transactions":9,"vwap":1019},"2026-03-18",243.5,256,-16,-5.88,{"date":1023,"open":925,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-17",274,263,272,17,6.67,99,{"date":1031,"open":1032,"high":1033,"low":364,"close":364,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":364},"2026-03-16",271.79999,279,-26.1,-9.28,231,{"date":1038,"open":927,"high":1039,"low":490,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-13",297.79999,281.10001,37.1,15.2,383,{"date":1045,"open":907,"high":1046,"low":1047,"close":919,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":919},"2026-03-12",270,210,19,8.44,663,{"date":1052,"open":1047,"high":901,"low":1047,"close":913,"change":1015,"percent_change":1053,"volume":1054,"transactions":9,"vwap":913},"2026-03-11",7.66,78,{"date":1056,"open":1057,"high":901,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-10",206,201.5,209,-5,-2.34,189,{"date":1064,"open":1047,"high":1065,"low":1059,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-09",219,214,8.5,4.14,154,{"date":1071,"open":1072,"high":945,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-06",195,192,205.5,5.5,2.75,162,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":26,"percent_change":26,"volume":1083,"transactions":9,"vwap":1082},"2026-03-05",215,230,200,190,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1082,"change":984,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1082},"2026-03-04",184,201,177,2.04,92,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1093,"change":1096,"percent_change":473,"volume":978,"transactions":9,"vwap":1093},"2026-03-03",196,222.8,178,-3.8,{"date":1098,"open":1083,"high":1099,"low":1083,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-02",203,199.8,-11.5,-5.44,54,{"date":1105,"open":1066,"high":1066,"low":1073,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-27",211.3,4.1,1.98,71,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":984,"transactions":9,"vwap":1112},"2026-02-26",207.2,-9.8,-4.52,{"date":1116,"open":1117,"high":913,"low":1118,"close":507,"change":860,"percent_change":1119,"volume":1120,"transactions":9,"vwap":507},"2026-02-25",223.5,216,-2.69,44,{"date":1122,"open":913,"high":913,"low":1118,"close":1123,"change":26,"percent_change":26,"volume":902,"transactions":9,"vwap":1123},"2026-02-24",223,{"date":1125,"open":1126,"high":1126,"low":1080,"close":1123,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1123},"2026-02-23",232,9,4.21,85,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1066,"change":1127,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1066},"2026-02-20",218,212,4.39,26,{"date":1137,"open":1099,"high":1138,"low":1139,"close":1140,"change":814,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-02-19",208.7,195.60001,205,1.49,41,{"date":1144,"open":1145,"high":1099,"low":1146,"close":1147,"change":908,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",199,195.10001,202,-0.49,27,{"date":1151,"open":1152,"high":1099,"low":1153,"close":1099,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1099},"2026-02-17",187,179,14,7.41,110,{"date":1158,"open":1147,"high":1147,"low":1062,"close":1062,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1062},"2026-02-13",-13,-6.44,63,{"date":1163,"open":1164,"high":907,"low":1147,"close":1147,"change":26,"percent_change":26,"volume":1090,"transactions":9,"vwap":1147},"2026-02-12",208,{"date":1166,"open":1099,"high":1047,"low":1082,"close":1147,"change":921,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1147},"2026-02-11",-0.98,23,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":26,"percent_change":26,"volume":1174,"transactions":9,"vwap":1173},"2026-02-10",210.39999,211,204,20,{"date":1176,"open":1164,"high":1177,"low":1173,"close":1173,"change":1178,"percent_change":1179,"volume":996,"transactions":9,"vwap":1173},"2026-02-09",216.5,-3,-1.45,{"date":1181,"open":1047,"high":1123,"low":1140,"close":280,"change":994,"percent_change":1182,"volume":1183,"transactions":9,"vwap":280},"2026-02-06",-3.72,75,{"date":1185,"open":507,"high":1081,"low":1140,"close":1080,"change":860,"percent_change":1186,"volume":272,"transactions":9,"vwap":1080},"2026-02-05",-2.71,{"date":1188,"open":1080,"high":1189,"low":1066,"close":976,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":976},"2026-02-04",228,12,5.74,76,{"date":1194,"open":1164,"high":1195,"low":1082,"close":1059,"change":26,"percent_change":26,"volume":1196,"transactions":9,"vwap":1059},"2026-02-03",211.5,79,{"date":1198,"open":1099,"high":954,"low":1099,"close":1059,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1059},"2026-02-02",-4,-1.88,88,{"date":1203,"open":1204,"high":1204,"low":1059,"close":954,"change":996,"percent_change":1205,"volume":1206,"transactions":9,"vwap":954},"2026-01-30",219.5,9.23,98,{"date":1208,"open":1164,"high":1164,"low":1209,"close":1072,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1072},"2026-01-29",186,-12,-5.8,51,{"date":1214,"open":1118,"high":1123,"low":1057,"close":280,"change":26,"percent_change":26,"volume":949,"transactions":9,"vwap":280},"2026-01-28",{"date":1216,"open":1145,"high":1172,"low":1145,"close":280,"change":828,"percent_change":1217,"volume":1048,"transactions":9,"vwap":280},"2026-01-27",-0.24,{"date":1219,"open":1082,"high":1164,"low":1082,"close":1220,"change":828,"percent_change":1217,"volume":1221,"transactions":9,"vwap":1220},"2026-01-26",207.5,37,{"date":1223,"open":1065,"high":1065,"low":1164,"close":1164,"change":860,"percent_change":296,"volume":966,"transactions":9,"vwap":1164},"2026-01-23",{"date":1225,"open":1047,"high":507,"low":1226,"close":1066,"change":1075,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1066},"2026-01-22",209.10001,2.64,69,{"date":1230,"open":280,"high":1047,"low":1082,"close":1231,"change":1232,"percent_change":1233,"volume":1183,"transactions":9,"vwap":1231},"2026-01-21",208.5,-5.5,-2.57,{"date":1235,"open":1236,"high":1066,"low":1236,"close":1066,"change":1237,"percent_change":1238,"volume":1054,"transactions":9,"vwap":1066},"2026-01-20",203.89999,-9,-4.04,{"date":1240,"open":1123,"high":1123,"low":1123,"close":1123,"change":44,"percent_change":1241,"volume":883,"transactions":9,"vwap":1123},"2026-01-16",0.45,{"date":1243,"open":976,"high":1081,"low":1047,"close":1244,"change":883,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-15",222,3.26,38,{"date":1248,"open":1244,"high":1244,"low":1172,"close":1080,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1080},"2026-01-14",-7,-3.15,36,{"date":1253,"open":976,"high":874,"low":976,"close":1244,"change":308,"percent_change":1254,"volume":1196,"transactions":9,"vwap":1244},"2026-01-13",2.78,{"date":1256,"open":1257,"high":1123,"low":1257,"close":1118,"change":860,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1118},"2026-01-12",206.2,-2.7,58,{"date":1261,"open":901,"high":1262,"low":1118,"close":1244,"change":1060,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1244},"2026-01-09",230.10001,-2.2,106,{"date":1266,"open":1099,"high":1267,"low":1099,"close":858,"change":1268,"percent_change":1269,"volume":194,"transactions":9,"vwap":858},"2026-01-08",233,24,11.82,{"date":1271,"open":1057,"high":1133,"low":1099,"close":1099,"change":1237,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1099},"2026-01-07",-4.25,83,{"date":1275,"open":873,"high":907,"low":1057,"close":1133,"change":1060,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1133},"2026-01-06",-2.3,137,{"date":1279,"open":1081,"high":1081,"low":1080,"close":507,"change":814,"percent_change":772,"volume":1280,"transactions":9,"vwap":507},"2026-01-05",32,{"date":1282,"open":873,"high":1283,"low":1133,"close":1066,"change":860,"percent_change":403,"volume":1228,"transactions":9,"vwap":1066},"2026-01-02",243.89999,{"date":1285,"open":1286,"high":1287,"low":1288,"close":873,"change":1168,"percent_change":1289,"volume":1290,"transactions":9,"vwap":873},"2025-12-31",197,225.7,193,11.68,299,{"date":1292,"open":1099,"high":1293,"low":1286,"close":1286,"change":1199,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1286},"2025-12-30",203.10001,-1.99,135,{"date":1297,"open":1145,"high":1220,"low":1298,"close":1087,"change":994,"percent_change":1299,"volume":965,"transactions":9,"vwap":1087},"2025-12-29",198,-3.83,{"date":1301,"open":1302,"high":907,"low":1059,"close":1059,"change":1210,"percent_change":1303,"volume":1212,"transactions":9,"vwap":1059},"2025-12-26",218.60001,-5.43,{"date":1305,"open":866,"high":866,"low":976,"close":976,"change":814,"percent_change":752,"volume":1306,"transactions":9,"vwap":976},"2025-12-24",142,{"date":1308,"open":1309,"high":899,"low":1309,"close":1132,"change":1210,"percent_change":202,"volume":1298,"transactions":9,"vwap":1132},"2025-12-23",212.39999,{"date":1311,"open":1173,"high":1312,"low":1173,"close":1081,"change":883,"percent_change":1313,"volume":370,"transactions":9,"vwap":1081},"2025-12-22",239.89999,3.14,{"date":1315,"open":1164,"high":913,"low":1164,"close":1123,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1123},"2025-12-19",5,2.29,136,{"date":1320,"open":1140,"high":907,"low":1140,"close":1132,"change":940,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1132},"2025-12-18",6.34,115,{"date":1324,"open":1244,"high":913,"low":1140,"close":1140,"change":1159,"percent_change":1325,"volume":280,"transactions":9,"vwap":1140},"2025-12-17",-5.96,{"date":1327,"open":1118,"high":1189,"low":1118,"close":1132,"change":814,"percent_change":772,"volume":1328,"transactions":9,"vwap":1132},"2025-12-16",34,{"date":1330,"open":1298,"high":1331,"low":1298,"close":1080,"change":994,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1080},"2025-12-15",234.5,-3.59,120,{"date":1335,"open":1189,"high":945,"low":873,"close":1123,"change":1127,"percent_change":1128,"volume":1336,"transactions":9,"vwap":1123},"2025-12-12",96,{"date":1338,"open":1339,"high":866,"low":1082,"close":1066,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1066},"2025-12-11",236.89999,-26,-10.83,1450,{"date":1344,"open":1267,"high":872,"low":873,"close":490,"change":994,"percent_change":1345,"volume":1346,"transactions":9,"vwap":490},"2025-12-10",-3.23,610,{"date":1348,"open":490,"high":859,"low":490,"close":872,"change":44,"percent_change":124,"volume":1026,"transactions":9,"vwap":872},"2025-12-09",{"date":1350,"open":925,"high":925,"low":1081,"close":1351,"change":26,"percent_change":26,"volume":1352,"transactions":9,"vwap":1351},"2025-12-08",247,1916,{"date":1354,"open":1033,"high":957,"low":1351,"close":1351,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1351},"2025-12-05",-18,-6.79,539,{"date":1359,"open":881,"high":957,"low":881,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-04",265,11,4.33,423,{"date":1365,"open":866,"high":933,"low":866,"close":959,"change":940,"percent_change":1366,"volume":507,"transactions":9,"vwap":959},"2025-12-03",5.39,{"date":1368,"open":913,"high":933,"low":1369,"close":899,"change":989,"percent_change":1370,"volume":1371,"transactions":9,"vwap":899},"2025-12-02",223.89999,10.05,405,{"date":1373,"open":1133,"high":901,"low":1133,"close":1065,"change":1249,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1065},"2025-12-01",-3.1,339,{"date":1377,"open":1123,"high":945,"low":1123,"close":901,"change":1374,"percent_change":1378,"volume":1379,"transactions":9,"vwap":901},"2025-11-28",-1.35,145,{"date":1381,"open":1189,"high":1382,"low":1189,"close":1383,"change":1384,"percent_change":19,"volume":330,"transactions":9,"vwap":1383},"2025-11-26",235,229.10001,2.1,{"date":1386,"open":1047,"high":1081,"low":1047,"close":858,"change":883,"percent_change":1387,"volume":212,"transactions":9,"vwap":858},"2025-11-25",3.18,{"date":1389,"open":1099,"high":1189,"low":1082,"close":873,"change":1168,"percent_change":1289,"volume":933,"transactions":9,"vwap":873},"2025-11-24",{"date":1391,"open":1082,"high":1082,"low":1286,"close":1286,"change":1060,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1286},"2025-11-21",-2.48,89,{"date":1395,"open":1087,"high":1147,"low":1087,"close":1147,"change":1249,"percent_change":1396,"volume":1190,"transactions":9,"vwap":1147},"2025-11-20",-3.35,{"date":1398,"open":1047,"high":1172,"low":1082,"close":1059,"change":814,"percent_change":778,"volume":1399,"transactions":9,"vwap":1059},"2025-11-19",52,{"date":1401,"open":1140,"high":1057,"low":1082,"close":1057,"change":921,"percent_change":1402,"volume":1192,"transactions":9,"vwap":1057},"2025-11-18",-0.96,{"date":1404,"open":1099,"high":1047,"low":1147,"close":1164,"change":1178,"percent_change":1405,"volume":1264,"transactions":9,"vwap":1164},"2025-11-17",-1.42,{"date":1407,"open":507,"high":1244,"low":1164,"close":1172,"change":1159,"percent_change":1211,"volume":1408,"transactions":9,"vwap":1172},"2025-11-14",121,{"date":1410,"open":873,"high":913,"low":1118,"close":907,"change":921,"percent_change":1411,"volume":1412,"transactions":9,"vwap":907},"2025-11-13",-0.88,112,{"date":1414,"open":1126,"high":490,"low":1123,"close":901,"change":1249,"percent_change":1178,"volume":1415,"transactions":9,"vwap":901},"2025-11-12",39,{"date":1417,"open":1418,"high":1418,"low":913,"close":1267,"change":1249,"percent_change":1419,"volume":1415,"transactions":9,"vwap":1267},"2025-11-11",234.10001,-2.92,{"date":1421,"open":1172,"high":490,"low":1172,"close":490,"change":1015,"percent_change":1422,"volume":1047,"transactions":9,"vwap":490},"2025-11-10",7.14,{"date":1424,"open":1099,"high":907,"low":1099,"close":907,"change":814,"percent_change":665,"volume":1082,"transactions":9,"vwap":907},"2025-11-07",{"date":1426,"open":1140,"high":1427,"low":1140,"close":976,"change":902,"percent_change":1428,"volume":1429,"transactions":9,"vwap":976},"2025-11-06",224.89999,4.74,138,{"date":1431,"open":954,"high":913,"low":1059,"close":1172,"change":1432,"percent_change":1114,"volume":1095,"transactions":9,"vwap":1172},"2025-11-05",-10,{"date":1434,"open":1173,"high":901,"low":1173,"close":976,"change":984,"percent_change":1435,"volume":1436,"transactions":9,"vwap":976},"2025-11-04",1.84,352,{"date":1438,"open":1172,"high":976,"low":1059,"close":507,"change":921,"percent_change":1439,"volume":1133,"transactions":9,"vwap":507},"2025-11-03",-0.91,{"date":1441,"open":507,"high":1442,"low":1066,"close":1065,"change":1060,"percent_change":1443,"volume":1088,"transactions":9,"vwap":1065},"2025-10-31",231.8,-2.23,{"date":1445,"open":1446,"high":1446,"low":1132,"close":907,"change":1432,"percent_change":1447,"volume":1448,"transactions":9,"vwap":907},"2025-10-30",234.60001,-4.27,277,{"date":1450,"open":890,"high":1451,"low":1081,"close":874,"change":1159,"percent_change":629,"volume":889,"transactions":9,"vwap":874},"2025-10-29",244.89999,{"date":1453,"open":927,"high":1360,"low":927,"close":1351,"change":1178,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1351},"2025-10-28",-1.2,776,{"date":1457,"open":976,"high":1019,"low":1458,"close":50,"change":1142,"percent_change":1459,"volume":1460,"transactions":9,"vwap":50},"2025-10-27",214.2,19.62,1223,{"date":1462,"open":1036,"high":1036,"low":1072,"close":1059,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1059},"2025-10-24",-23,-9.91,710,{"date":1467,"open":490,"high":490,"low":1189,"close":1126,"change":44,"percent_change":1468,"volume":1090,"transactions":9,"vwap":1126},"2025-10-23",0.43,{"date":1470,"open":1382,"high":899,"low":913,"close":1036,"change":1020,"percent_change":1471,"volume":1244,"transactions":9,"vwap":1036},"2025-10-22",-6.48,{"date":1473,"open":1003,"high":859,"low":1382,"close":1351,"change":994,"percent_change":1474,"volume":1172,"transactions":9,"vwap":1351},"2025-10-21",-3.14,{"date":1476,"open":890,"high":1477,"low":1478,"close":364,"change":940,"percent_change":1479,"volume":1480,"transactions":9,"vwap":364},"2025-10-20",259.5,239.60001,5.37,165,{"date":1482,"open":490,"high":1006,"low":1267,"close":890,"change":1249,"percent_change":1483,"volume":1484,"transactions":9,"vwap":890},"2025-10-17",-2.81,174,{"date":1486,"open":1003,"high":859,"low":1036,"close":859,"change":1316,"percent_change":1487,"volume":1488,"transactions":9,"vwap":859},"2025-10-16",2.05,304,{"date":1490,"open":872,"high":1491,"low":919,"close":919,"change":994,"percent_change":1492,"volume":873,"transactions":9,"vwap":919},"2025-10-15",255.60001,-3.17,{"date":1494,"open":50,"high":971,"low":927,"close":1495,"change":1199,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-14",252,-1.56,551,{"date":1499,"open":1244,"high":933,"low":1244,"close":1019,"change":801,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1019},"2025-10-13",0.79,1455,{"date":1503,"open":1019,"high":933,"low":50,"close":959,"change":994,"percent_change":1504,"volume":1505,"transactions":9,"vwap":959},"2025-10-10",-3.05,11643,{"date":1507,"open":1002,"high":1508,"low":1019,"close":912,"change":1199,"percent_change":1509,"volume":959,"transactions":9,"vwap":912},"2025-10-09",270.60001,-1.5,{"date":1511,"open":857,"high":1512,"low":364,"close":1002,"change":1361,"percent_change":1513,"volume":539,"transactions":9,"vwap":1002},"2025-10-08",275,4.31,{"date":1515,"open":364,"high":358,"low":364,"close":364,"change":1178,"percent_change":1516,"volume":1059,"transactions":9,"vwap":364},"2025-10-07",-1.16,{"date":1518,"open":971,"high":1360,"low":857,"close":920,"change":1178,"percent_change":1519,"volume":1520,"transactions":9,"vwap":920},"2025-10-06",-1.15,114,{"date":1522,"open":1523,"high":1524,"low":1525,"close":971,"change":1178,"percent_change":1526,"volume":1527,"transactions":9,"vwap":971},"2025-10-03",269,271,258.10001,-1.14,558,{"date":1529,"open":959,"high":1523,"low":1530,"close":925,"change":1361,"percent_change":1531,"volume":549,"transactions":9,"vwap":925},"2025-10-02",249.5,4.35,{"date":1533,"open":50,"high":1534,"low":1003,"close":1006,"change":26,"percent_change":26,"volume":1535,"transactions":9,"vwap":1006},"2025-10-01",256.5,146,{"date":1537,"open":1006,"high":1538,"low":1351,"close":1006,"change":908,"percent_change":1539,"volume":325,"transactions":9,"vwap":1006},"2025-09-30",253.10001,-0.39,{"date":1541,"open":881,"high":1524,"low":919,"close":959,"change":814,"percent_change":518,"volume":1542,"transactions":9,"vwap":959},"2025-09-29",836,{"date":1544,"open":1267,"high":934,"low":1267,"close":881,"change":996,"percent_change":1545,"volume":1546,"transactions":9,"vwap":881},"2025-09-26",7.73,2919,{"date":1548,"open":1495,"high":364,"low":1549,"close":1267,"change":952,"percent_change":754,"volume":1550,"transactions":9,"vwap":1267},"2025-09-25",226.10001,440,{"date":1552,"open":1006,"high":1553,"low":859,"close":1006,"change":44,"percent_change":124,"volume":1554,"transactions":9,"vwap":1006},"2025-09-24",264.89999,516,{"date":1556,"open":881,"high":1557,"low":859,"close":1495,"change":1237,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1495},"2025-09-23",258.5,-3.45,722,{"date":1561,"open":1524,"high":1007,"low":890,"close":971,"change":875,"percent_change":1303,"volume":1562,"transactions":9,"vwap":971},"2025-09-22",544,{"date":1564,"open":1524,"high":1565,"low":1046,"close":1566,"change":1210,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-19",297.60001,276,-4.17,655,{"date":1570,"open":1524,"high":1571,"low":1572,"close":370,"change":1027,"percent_change":1573,"volume":1574,"transactions":9,"vwap":370},"2025-09-18",298,262.29999,6.27,705,{"date":1576,"open":310,"high":1577,"low":1495,"close":1524,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1524},"2025-09-17",309.5,-31,-10.26,1164,{"date":1582,"open":1007,"high":1583,"low":1584,"close":1585,"change":883,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-16",314,278.60001,302,2.37,792,{"date":1589,"open":1585,"high":23,"low":933,"close":501,"change":814,"percent_change":184,"volume":1590,"transactions":9,"vwap":501},"2025-09-15",1210,{"date":1592,"open":1524,"high":23,"low":364,"close":1593,"change":867,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-09-12",292,7.75,1680,{"date":1597,"open":212,"high":303,"low":1598,"close":1524,"change":984,"percent_change":574,"volume":1599,"transactions":9,"vwap":1524},"2025-09-11",237.39999,2406,{"date":1601,"open":1602,"high":1603,"low":882,"close":946,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":946},"2025-09-10",286,325,-57,-17.59,3353,{"date":1608,"open":1118,"high":1609,"low":1080,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-09-09",381,324,105,47.95,23012,{"date":1615,"open":1082,"high":881,"low":1082,"close":1065,"change":940,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1065},"2025-09-08",6.31,3987,{"date":1619,"open":1173,"high":1118,"low":1083,"close":1057,"change":44,"percent_change":51,"volume":1620,"transactions":9,"vwap":1057},"2025-09-05",2346,{"date":1622,"open":507,"high":873,"low":949,"close":1140,"change":1210,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1140},"2025-09-04",-5.53,10882,{"date":1626,"open":1082,"high":907,"low":1083,"close":507,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":507},"2025-09-03",-8.5,-3.77,3330,{"date":1631,"open":1632,"high":920,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-09-02",175,171,225.5,54.5,31.87,19476,{"date":1639,"open":1640,"high":1286,"low":1640,"close":1633,"change":801,"percent_change":568,"volume":1641,"transactions":9,"vwap":1633},"2025-08-29",159,1991,{"date":1643,"open":1644,"high":991,"low":1645,"close":235,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":235},"2025-08-28",181,150,-21,-11.05,2320,{"date":1650,"open":1147,"high":1651,"low":1209,"close":1083,"change":1159,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1083},"2025-08-27",207.89999,-6.4,2009,{"date":1655,"open":1118,"high":1118,"low":1656,"close":1099,"change":1199,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1099},"2025-08-26",191,-1.93,2217,{"date":1660,"open":945,"high":1661,"low":1099,"close":280,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":280},"2025-08-25",231.89999,-19,-8.41,1009,{"date":1666,"open":1164,"high":1081,"low":1093,"close":901,"change":308,"percent_change":1667,"volume":1668,"transactions":9,"vwap":901},"2025-08-22",2.73,1560,{"date":1670,"open":894,"high":364,"low":1671,"close":873,"change":1020,"percent_change":1672,"volume":1673,"transactions":9,"vwap":873},"2025-08-21",215.8,-6.78,2388,{"date":1675,"open":959,"high":1002,"low":874,"close":894,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":894},"2025-08-20",-34,-12.59,1694,{"date":1680,"open":1585,"high":412,"low":1360,"close":1046,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1046},"2025-08-19",-58,-17.68,2986,{"date":1685,"open":981,"high":1686,"low":1523,"close":1687,"change":1015,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-08-18",350,328,5.13,4658,{"date":1691,"open":1692,"high":1436,"low":370,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-08-15",336,312,-104,-25,5456,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-08-14",432,448,376,416,-200,-32.47,7197,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-08-13",632,576,616,-80,-11.49,2656,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1303,"volume":1720,"transactions":9,"vwap":1718},"2025-08-12",736,656,696,-40,13146,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1716,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1716},"2025-08-11",712,768,688,48,6.98,3865,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1725,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1725},"2025-08-08",800,808,680,-64,-8.51,2319,{"date":1738,"open":1708,"high":1739,"low":1708,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-08-07",760,752,80,11.9,2969,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":895,"percent_change":518,"volume":1750,"transactions":9,"vwap":1749},"2025-08-06",664,744,640,672,2607,{"date":1752,"open":1753,"high":1725,"low":1753,"close":1746,"change":1280,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1746},"2025-08-05",600,5.06,1632,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1708,"change":1741,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1708},"2025-08-04",560,728,14.49,3331,{"date":1763,"open":1764,"high":1710,"low":1765,"close":1766,"change":1767,"percent_change":994,"volume":1768,"transactions":9,"vwap":1766},"2025-08-01",568,528,552,-48,1523,{"date":1770,"open":1739,"high":1731,"low":1771,"close":1753,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1753},"2025-07-31",592,-296,-33.04,2867,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1020,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-30",944,984,880,896,-1.75,1943,{"date":1784,"open":1785,"high":1786,"low":1780,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-07-29",968,976,912,-96,-9.52,1141,{"date":1792,"open":1786,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-07-28",1072,952,1008,64,6.78,1860,{"date":1800,"open":1801,"high":1795,"low":1802,"close":1777,"change":1734,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1777},"2025-07-25",992,928,-6.35,1526,{"date":1806,"open":1794,"high":1807,"low":1802,"close":1795,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1795},"2025-07-24",1080,40,4.13,2826,{"date":1812,"open":1785,"high":1778,"low":1779,"close":1785,"change":895,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1785},"2025-07-23",0.83,1873,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1280,"percent_change":817,"volume":1820,"transactions":9,"vwap":1819},"2025-07-22",936,1024,960,1926,{"date":1822,"open":1779,"high":1794,"low":1823,"close":1802,"change":1796,"percent_change":1155,"volume":1824,"transactions":9,"vwap":1802},"2025-07-21",864,1786,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1823,"change":895,"percent_change":19,"volume":1290,"transactions":9,"vwap":1823},"2025-07-18",848,872,832,{"date":1831,"open":1832,"high":1832,"low":1829,"close":1833,"change":914,"percent_change":403,"volume":1371,"transactions":9,"vwap":1833},"2025-07-17",904,856,{"date":1835,"open":1836,"high":1817,"low":1837,"close":1779,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1779},"2025-07-16",840,824,56,6.8,1419,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1837,"change":1788,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1837},"2025-07-15",920,816,-10.43,1367,{"date":1848,"open":1780,"high":1785,"low":1780,"close":1843,"change":1767,"percent_change":1849,"volume":194,"transactions":9,"vwap":1843},"2025-07-14",-4.96,{"date":1851,"open":1795,"high":1818,"low":1817,"close":1785,"change":1852,"percent_change":1853,"volume":544,"transactions":9,"vwap":1785},"2025-07-11",-32,-3.2,{"date":1855,"open":1818,"high":1856,"low":1801,"close":171,"change":914,"percent_change":1061,"volume":971,"transactions":9,"vwap":171},"2025-07-10",1032,{"date":1858,"open":1859,"high":1859,"low":1778,"close":1818,"change":1020,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1818},"2025-07-09",1040,-1.54,393,{"date":1863,"open":171,"high":1864,"low":171,"close":1859,"change":1808,"percent_change":984,"volume":988,"transactions":9,"vwap":1859},"2025-07-08",1056,{"date":1866,"open":1856,"high":1859,"low":171,"close":171,"change":1719,"percent_change":1867,"volume":1082,"transactions":9,"vwap":171},"2025-07-07",-3.85,{"date":1869,"open":1795,"high":1870,"low":171,"close":1859,"change":1268,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1859},"2025-07-03",1112,2.36,902,{"date":1874,"open":1859,"high":1875,"low":1778,"close":1876,"change":1020,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-07-02",1048,1016,-1.55,172,{"date":1880,"open":1786,"high":1859,"low":1786,"close":1856,"change":994,"percent_change":1881,"volume":954,"transactions":9,"vwap":1856},"2025-07-01",-0.77,{"date":1883,"open":1864,"high":1870,"low":1801,"close":1859,"change":1884,"percent_change":1885,"volume":1562,"transactions":9,"vwap":1859},"2025-06-30",-56,-5.11,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1767,"percent_change":1892,"volume":1244,"transactions":9,"vwap":1891},"2025-06-27",1120,1192,1088,1096,-4.2,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1268,"percent_change":1898,"volume":959,"transactions":9,"vwap":1897},"2025-06-26",1104,1160,1144,2.14,{"date":1900,"open":1870,"high":1901,"low":1895,"close":1888,"change":1020,"percent_change":1902,"volume":1523,"transactions":9,"vwap":1888},"2025-06-25",1200,-1.41,{"date":1904,"open":1905,"high":1905,"low":1807,"close":1906,"change":1734,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-06-24",1184,1136,-5.33,370,{"date":1910,"open":1911,"high":1912,"low":1897,"close":1901,"change":1015,"percent_change":759,"volume":1913,"transactions":9,"vwap":1901},"2025-06-23",1176,1344,716,{"date":1915,"open":1916,"high":1917,"low":1906,"close":1905,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1905},"2025-06-20",1296,1304,-184,-13.45,1269,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-06-18",1440,1280,1368,-368,-21.2,1334,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1741,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-17",1752,1912,1704,1736,4.83,978,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":994,"volume":1944,"transactions":9,"vwap":1942},"2025-06-16",1624,1760,1608,1656,-144,1019,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-06-13",3360,1600,1800,-2600,-59.09,1894,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1955,"change":26,"percent_change":26,"volume":1958,"transactions":9,"vwap":1955},"2025-06-12",4400,4424,3936,345,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1955,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1955},"2025-06-11",3920,5360,3880,480,12.24,414,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1961,"change":1333,"percent_change":1972,"volume":285,"transactions":9,"vwap":1961},"2025-06-10",3760,4720,3472,3.16,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1867,"volume":996,"transactions":9,"vwap":1977},"2025-06-09",3768,3928,3800,-152,{"date":1980,"open":1969,"high":1981,"low":1969,"close":1982,"change":1201,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-06-06",4000,3952,2.28,30,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1280,"percent_change":520,"volume":867,"transactions":9,"vwap":1989},"2025-06-05",3600,3888,3864,{"date":1991,"open":1992,"high":1981,"low":1993,"close":1994,"change":994,"percent_change":1995,"volume":947,"transactions":9,"vwap":1994},"2025-06-04",3848,3680,3832,-0.21,{"date":1997,"open":1963,"high":1998,"low":1999,"close":1999,"change":895,"percent_change":679,"volume":1228,"transactions":9,"vwap":1999},"2025-06-03",4048,3840,{"date":2001,"open":1993,"high":2002,"low":1993,"close":1994,"change":1280,"percent_change":520,"volume":1259,"transactions":9,"vwap":1994},"2025-06-02",3856,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1977,"change":2007,"percent_change":2008,"volume":1142,"transactions":9,"vwap":1977},"2025-05-30",3480,3968,-232,-5.75,{"date":2010,"open":1961,"high":2011,"low":1961,"close":2012,"change":2013,"percent_change":2014,"volume":1726,"transactions":9,"vwap":2012},"2025-05-29",4144,4032,72,1.82,{"date":2016,"open":2017,"high":2018,"low":1989,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-05-28",4072,4152,3960,-176,-4.26,28,{"date":2024,"open":1961,"high":2025,"low":1992,"close":2025,"change":514,"percent_change":2026,"volume":1221,"transactions":9,"vwap":2025},"2025-05-27",4136,7.71,{"date":2028,"open":1987,"high":1963,"low":2029,"close":1999,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1999},"2025-05-23",3592,152,4.12,31,{"date":2034,"open":1947,"high":1994,"low":1947,"close":2035,"change":490,"percent_change":2036,"volume":1336,"transactions":9,"vwap":2035},"2025-05-22",3688,6.96,{"date":2038,"open":1987,"high":1987,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1611,"transactions":9,"vwap":2040},"2025-05-21",3208,3448,-352,-9.26,{"date":2044,"open":2045,"high":2018,"low":2046,"close":1977,"change":2047,"percent_change":2048,"volume":1026,"transactions":9,"vwap":1977},"2025-05-20",4080,3440,-592,-13.48,{"date":2050,"open":2051,"high":2052,"low":2017,"close":2053,"change":2054,"percent_change":2055,"volume":1520,"transactions":9,"vwap":2053},"2025-05-19",4160,4640,4392,144,3.39,{"date":2057,"open":1961,"high":2058,"low":1961,"close":2059,"change":1766,"percent_change":2060,"volume":310,"transactions":9,"vwap":2059},"2025-05-16",4568,4248,14.94,{"date":2062,"open":2063,"high":1955,"low":1993,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-05-15",4040,3696,-624,-14.44,77,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":1174,"volume":267,"transactions":9,"vwap":2071},"2025-05-14",3560,4320,720,{"date":2074,"open":2075,"high":1977,"low":1947,"close":1987,"change":1318,"percent_change":2076,"volume":1209,"transactions":9,"vwap":1987},"2025-05-13",3512,3.93,{"date":2078,"open":2079,"high":173,"low":2080,"close":2081,"change":1201,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-12",3728,3256,3464,2.61,3417,{"date":2085,"open":2086,"high":2064,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-05-09",3672,3040,3376,-304,-8.26,163,{"date":2093,"open":2094,"high":1975,"low":2094,"close":1993,"change":925,"percent_change":1545,"volume":272,"transactions":9,"vwap":1993},"2025-05-08",3392,{"date":2096,"open":2046,"high":2097,"low":2098,"close":2099,"change":1118,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-07",3584,3200,3416,6.75,180,{"date":2103,"open":2104,"high":1947,"low":2105,"close":2098,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2098},"2025-05-06",2928,2896,400,14.29,361,{"date":2110,"open":2111,"high":2105,"low":1648,"close":2112,"change":1026,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-05-05",2416,2800,10.76,131,{"date":2116,"open":1648,"high":2117,"low":2118,"close":2119,"change":1086,"percent_change":2120,"volume":1029,"transactions":9,"vwap":2119},"2025-05-02",2568,2304,2528,7.85,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1020,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-01",2168,2472,2344,-0.68,62,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":26,"percent_change":26,"volume":2134,"transactions":9,"vwap":2133},"2025-04-30",2280,2384,2248,2360,43,{"date":2136,"open":1648,"high":2133,"low":2132,"close":2133,"change":26,"percent_change":26,"volume":1251,"transactions":9,"vwap":2133},"2025-04-29",{"date":2138,"open":2139,"high":2139,"low":1648,"close":2133,"change":2140,"percent_change":1332,"volume":2141,"transactions":9,"vwap":2133},"2025-04-28",2392,-88,45,{"date":2143,"open":2144,"high":2124,"low":2145,"close":2146,"change":1318,"percent_change":2147,"volume":1399,"transactions":9,"vwap":2146},"2025-04-25",2376,2256,2448,5.88,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1734,"percent_change":1119,"volume":2154,"transactions":9,"vwap":2153},"2025-04-24",2440,2480,2200,2312,57,{"date":2156,"open":1648,"high":2157,"low":2130,"close":2144,"change":1318,"percent_change":2158,"volume":1246,"transactions":9,"vwap":2144},"2025-04-23",2560,6.07,{"date":2160,"open":1648,"high":2161,"low":2162,"close":2163,"change":1015,"percent_change":2164,"volume":1246,"transactions":9,"vwap":2163},"2025-04-22",2368,2160,2240,0.72,{"date":177,"open":2133,"high":2151,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},2184,2224,-136,-5.76,94]