[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSIW":3,"homepage-market-summary":29,"stock-historical-GSIW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GSIW","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},"Garden Stage Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Garden Stage Ltd, through its subsidiaries is a Hong Kong-based financial services provider principally engaged in the provision of placing and underwriting services; securities dealing and brokerage services; asset management services; investment advisory services; due diligence services; and introduction and referral services. The company operates in a single segment and derives all of its revenue from Hong Kong.","20",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.51,11.3,9.49,10.61,-1.1,-10.37,13288.045,748,9.9983,51.2,8,23443.295728656,3.5,709,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},358,34046,12426828.932164,-87.15,"2025-04-21",[181,182,192,202,212,223,233,244,254,265,275,286,294,303,313,320,328,338,347,358,367,376,385,396,406,415,424,432,441,452,460,470,481,491,499,509,519,530,539,547,555,563,572,581,588,598,608,616,626,635,644,654,664,672,677,680,686,693,700,708,714,720,727,735,743,751,760,767,774,781,787,793,799,806,815,824,833,837,840,846,852,860,863,870,878,885,888,893,897,900,906,908,915,923,929,936,939,943,950,956,960,967,973,979,986,993,1000,1006,1013,1019,1025,1028,1031,1036,1044,1051,1057,1066,1071,1079,1087,1093,1099,1104,1109,1116,1121,1127,1129,1134,1140,1148,1156,1160,1166,1174,1179,1185,1192,1198,1206,1214,1223,1231,1240,1248,1254,1262,1270,1277,1283,1290,1296,1304,1310,1315,1319,1323,1327,1332,1337,1340,1343,1348,1352,1355,1359,1366,1370,1376,1379,1383,1386,1390,1393,1396,1400,1404,1409,1414,1418,1423,1426,1430,1433,1437,1442,1446,1451,1455,1459,1463,1467,1471,1474,1477,1480,1484,1488,1492,1496,1500,1504,1508,1511,1515,1519,1523,1526,1529,1532,1536,1540,1543,1547,1550,1553,1558,1562,1565,1570,1573,1578,1582,1587,1591,1597,1604,1609,1614,1619,1623,1627,1631,1635,1639,1643,1646,1650,1654,1657,1661,1665,1669,1672,1675,1679,1683,1689,1694,1698,1702,1705,1709,1713,1718,1722,1725,1729,1733,1738,1742,1746,1751,1756,1762,1767,1772,1776,1780,1785,1789,1794,1797,1802,1806,1811,1814,1818,1821,1825,1829,1836,1840,1843,1846,1849,1852,1856,1859,1863,1867,1871,1875,1879,1883,1888,1892,1897,1901,1905,1912,1917,1923,1930,1935,1943,1948,1954,1961,1968,1973,1978,1982,1987,1991,1995,2001,2007,2012,2016,2021,2025,2031,2037,2043,2047,2050,2056,2062,2068,2074,2081,2087,2095,2103,2110,2115,2120,2127,2133,2138,2142,2150,2156,2162,2170,2177,2186,2193,2201,2208,2216,2222,2231,2237,2242,2246,2253,2258,2265,2269,2274,2279,2287],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",10.7,11,10.28,0.46,4.53,3227.874847,346,10.5042,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",11.29,11.6,10.15,-0.65,-6.02,10989,1066,10.8484,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",13.19,10.575,10.8,-2.2,-16.92,26758.2682,2015,11.296,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",14.2,15.2,12.3999,13,-1.035,-7.37,57447.23235,2127,13.1976,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",14.73,14.8,14.035,-0.595,-4.07,7398.35,1186,14.6498,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",14.29,15.79,14.28,14.63,0.33,2.31,33591,2121,14.8496,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",15.33,14.055,14.3,-1.05,-6.84,30250.232126,982,14.6287,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",15.01,15.82,14.94,15.35,-0.11,-0.71,43329,5083,15.3368,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",15.71,15.38,15.46,-0.04,-0.26,3370.976604,514,15.8962,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",14.6,16.5,14.42,15.5,1.2399,8.69,36012,5118,15.5204,{"date":287,"open":258,"high":215,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",14.2601,-0.1399,-0.97,8325.507261,312,15.0472,{"date":295,"open":296,"high":296,"low":248,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",14.905,14.4,0.14,0.98,4391.507261,442,14.4483,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":270,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",14.41,15.03,13.9011,14.26,-0.28,39215.5,3342,14.6997,{"date":314,"open":277,"high":257,"low":248,"close":248,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",-0.05,-0.35,80882.059641,1929,15.2446,{"date":321,"open":248,"high":322,"low":214,"close":323,"change":316,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",16,14.35,-2.38,65254.495,398,14.7391,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",14.91,13.925,14.7,0.3,2.08,53493,452,14.4104,{"date":339,"open":340,"high":341,"low":308,"close":297,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",14.5,14.95,0.15,1.05,8335.930508,245,14.5306,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",15.6,17.475,12.86,14.25,-2.25,-13.64,327371.824092,2187,15.313,{"date":359,"open":360,"high":360,"low":361,"close":278,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",17,15.585,-0.66,-3.85,30310.304327,451,16.1935,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",16.3,17.16,0.16,0.94,20787.3,178,16.8132,{"date":377,"open":378,"high":379,"low":380,"close":360,"change":151,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",17.09,17.81,16.7,2.1,36650,200,17.0391,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",16.26,17.2,15.61,16.65,0.1,0.6,36828.129596,775,16.2491,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",16.04,17.22,15.3744,16.55,0,128745.924965,787,16.7971,{"date":407,"open":408,"high":409,"low":248,"close":401,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",15,17.65,1.45,9.6,152825.893576,821,16.3581,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":126,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",14.05,15.42,15.1,2.72,6829,130,14.7556,{"date":425,"open":349,"high":426,"low":340,"close":332,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",16.275,-0.39,-2.58,5948.05,204,15.3346,{"date":433,"open":322,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",16.77,15.09,-1.03,-6.39,6536,149,15.9131,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",16.56,18.24,15.7,16.12,-0.78,-4.62,9848.745,192,16.8464,{"date":453,"open":278,"high":454,"low":455,"close":456,"change":391,"percent_change":392,"volume":457,"transactions":458,"vwap":459},"2026-08-21",17.5,16.27,16.9,3769.075,127,16.9109,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",16.3329,18.15,16.8,-0.125,-0.74,8565.77,126,16.9957,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",16.75,18.19,16.4,16.925,-0.205,-1.2,10363.05149,236,17.227,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",17.72,17.05,17.13,-0.59,-3.33,55849,5381,17.1806,{"date":492,"open":493,"high":483,"low":380,"close":483,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",16.91,0.21,1.2,36076.945775,2938,17.3172,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",18.4,17.3531,17.51,0.19,1.1,15545.820626,3149,16.9195,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",18.5,16.89,17.32,-1.58,-8.36,1999.44,265,17.4656,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",15.55,20,14.1,18.9,3.35,21.54,10216.076256,971,16.9621,{"date":531,"open":532,"high":369,"low":533,"close":521,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",13.61,13.6,1.95,14.34,1903.685305,196,14.9717,{"date":540,"open":541,"high":541,"low":533,"close":533,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",16.22,-3.05,-18.32,1716.092126,307,14.9115,{"date":548,"open":549,"high":390,"low":549,"close":390,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",16.54,-0.81,-4.64,726.045661,96,16.3096,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",17.46,-0.235,-1.33,1813.611672,158,17.504,{"date":564,"open":565,"high":565,"low":360,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",18.64,17.695,-0.865,-4.66,3881.198804,256,18.0342,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",19.65,18.56,-1.09,-5.55,3233.5,111,19.6732,{"date":582,"open":574,"high":574,"low":574,"close":574,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",-1.35,-6.43,2067.002742,293,19.7074,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":326,"vwap":597},"2026-07-31",22.51,22.52,20.99,21,-2.015,-8.76,6828,21.486,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",23.16,23.5,23.015,-0.145,-0.63,3234.295,340,23.4045,{"date":609,"open":610,"high":610,"low":600,"close":600,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",23.62,-1.24,-5.08,4145.532126,463,23.4422,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",25.8302,23.8,24.4,-0.88,-3.48,7495.04,956,24.3967,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",27.03,25.28,-2.62,-9.39,4456.252459,762,26.4673,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",24.89,27.9,2.17,8.43,91376.09,6067,25.3694,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",24,27.7,25.73,1.83,7.66,6230.913326,497,26.0147,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",27.72,28,23.9,-3.26,-12,45411.25,1158,27.0385,{"date":665,"open":666,"high":666,"low":667,"close":667,"change":466,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",28.51,27.16,-2.65,3932.95,164,27.705,{"date":673,"open":638,"high":638,"low":638,"close":638,"change":260,"percent_change":427,"volume":674,"transactions":675,"vwap":676},"2026-07-20",362.143442,46,27.7863,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":679},"2026-07-17",28.01,{"date":681,"open":657,"high":679,"low":682,"close":679,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":679},"2026-07-16",27.74,-0.54,-1.89,1800,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":342,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-15",28.41,28.8,28.55,0.53,2500,{"date":694,"open":638,"high":695,"low":696,"close":697,"change":505,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-14",29.08,27.4,28.4,4.03,12500,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-13",26.89,28.15,27.3,-0.9,-3.19,17500,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",28.2,-0.24,-0.84,1900,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",28.44,0.43,1.54,800,{"date":721,"open":722,"high":722,"low":723,"close":679,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":679},"2026-07-08",32.35,27.2,-2.13,-7.07,36400,{"date":728,"open":729,"high":730,"low":723,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",30,33.99,30.14,0.84,2.87,28400,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",29.37,28.5,29.3,-0.09,-0.31,2400,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-02",27.89,29.39,27.5,1.59,5.72,3500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",26.049999,29.41,26,27.8,0.55,2.02,12200,{"date":761,"open":762,"high":679,"low":755,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",27.39,27.25,-0.401,-1.45,6700,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",27.88,27.651,-1.249,-4.32,1600,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",27.79,28.9,0.37,1.3,2200,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",28.53,0.45,1.6,4000,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":239,"percent_change":59,"volume":792,"transactions":9,"vwap":791},"2026-06-24",28.19,28.36,28.08,19700,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",27.75,-0.85,-2.97,400,{"date":800,"open":801,"high":801,"low":738,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",34.8,28.6,-6.4,-18.29,9000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",30.21,38.55,29.01,35,4.29,13.97,38400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",27.613,30.91,27,30.71,3.61,13.32,6000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",29.21,29.22,26.55,27.1,-1.4,-4.91,4600,{"date":834,"open":738,"high":738,"low":738,"close":738,"change":207,"percent_change":835,"volume":836,"transactions":9,"vwap":738},"2026-06-15",-7.17,20500,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":839},"2026-06-12",30.7,{"date":841,"open":842,"high":839,"low":842,"close":839,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":839},"2026-06-11",30.01,-0.15,-0.49,2300,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":773,"transactions":9,"vwap":849},"2026-06-10",31.5,30.85,0.64,2.12,{"date":853,"open":854,"high":855,"low":856,"close":808,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":808},"2026-06-09",29.48,30.8,29.45,-1.67,-5.24,1300,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":862},"2026-06-08",31.88,{"date":864,"open":729,"high":865,"low":866,"close":862,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":862},"2026-06-05",32.7,25.4,2.38,8.07,15100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",31.1,26.975,29.5,-0.67,-2.22,10500,{"date":879,"open":880,"high":881,"low":769,"close":882,"change":778,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-03",27.95,31.48,30.17,1.24,7700,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":887},"2026-06-02",29.8,{"date":889,"open":890,"high":887,"low":890,"close":887,"change":495,"percent_change":891,"volume":892,"transactions":9,"vwap":887},"2026-06-01",28.59,4.2,2000,{"date":894,"open":802,"high":802,"low":802,"close":802,"change":895,"percent_change":896,"volume":719,"transactions":9,"vwap":802},"2026-05-29",-3.4,-10.62,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":899},"2026-05-28",32,{"date":901,"open":747,"high":902,"low":747,"close":899,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":899},"2026-05-27",32.8,2,6.67,10400,{"date":907,"open":729,"high":729,"low":729,"close":729,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":729},"2026-05-26",{"date":909,"open":910,"high":911,"low":729,"close":729,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":729},"2026-05-22",31.9,32.6,-0.501,-1.64,2700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",28.02,33.5,30.501,1.401,4.81,11600,{"date":924,"open":925,"high":926,"low":689,"close":926,"change":927,"percent_change":928,"volume":780,"transactions":9,"vwap":926},"2026-05-20",28.86,29.1,0.86,3.05,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":857,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-19",30.2,28.23,28.24,-5.58,3400,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":938},"2026-05-18",29.91,{"date":940,"open":689,"high":839,"low":829,"close":938,"change":427,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-05-15",-1.29,8500,{"date":944,"open":739,"high":945,"low":638,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-14",30.9,30.3,1.35,4.66,3800,{"date":951,"open":952,"high":874,"low":917,"close":953,"change":954,"percent_change":955,"volume":786,"transactions":9,"vwap":953},"2026-05-13",29.16,28.95,-1.04,-3.47,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":402,"percent_change":402,"volume":959,"transactions":9,"vwap":958},"2026-05-12",29.99,140,{"date":961,"open":962,"high":958,"low":963,"close":958,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":958},"2026-05-11",29.95,29,-0.03,-0.1,2900,{"date":968,"open":931,"high":931,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-08",30.02,0.79,2.7,1700,{"date":974,"open":975,"high":975,"low":827,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-07",29.23,0.41,1.42,4100,{"date":980,"open":887,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":966,"transactions":9,"vwap":983},"2026-05-06",30.41,28.81,28.82,-1.78,-5.82,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":773,"transactions":9,"vwap":990},"2026-05-05",30.68,29.6,30.6,-0.21,-0.68,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-04",31,30.81,-0.19,-0.61,900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":995,"change":1004,"percent_change":1005,"volume":692,"transactions":9,"vwap":995},"2026-05-01",30.94,31.2,-0.58,-1.84,{"date":1007,"open":1008,"high":910,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-30",31.3,31.58,0.28,0.89,1100,{"date":1014,"open":1015,"high":1008,"low":962,"close":1008,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1008},"2026-04-29",30.22,1.08,3.57,18200,{"date":1020,"open":1021,"high":1003,"low":1015,"close":1015,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1015},"2026-04-28",30.5,0.23,0.77,4300,{"date":1026,"open":729,"high":842,"low":1027,"close":958,"change":111,"percent_change":964,"volume":742,"transactions":9,"vwap":958},"2026-04-27",29.85,{"date":1029,"open":1030,"high":1030,"low":729,"close":729,"change":126,"percent_change":947,"volume":780,"transactions":9,"vwap":729},"2026-04-24",30.421,{"date":1032,"open":989,"high":989,"low":989,"close":989,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":989},"2026-04-23",-1.37,-4.42,4400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":72,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-22",32.398,32.45,30.72,30.97,-3.37,16200,{"date":1045,"open":1046,"high":911,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-21",30.08,32.049999,1.75,5.78,5500,{"date":1052,"open":1053,"high":995,"low":1053,"close":946,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":946},"2026-04-20",28.89,2.52,9.07,4200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-17",24.88,28.7,24.735,27.78,3.83,15.99,7400,{"date":1067,"open":1068,"high":646,"low":1068,"close":1069,"change":121,"percent_change":343,"volume":1070,"transactions":9,"vwap":1069},"2026-04-16",23.791,23.95,1500,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-15",23.01,24.15,23.7,1.4,6.28,4900,{"date":1080,"open":593,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-14",24.5,19,22.3,3.285,17.28,27200,{"date":1088,"open":1082,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":978,"transactions":9,"vwap":1089},"2026-04-13",19.014999,18.44,0.205,1.09,{"date":1094,"open":1095,"high":1082,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":685,"transactions":9,"vwap":1096},"2026-04-10",18.6,18.81,0.8,4.44,{"date":1100,"open":1101,"high":1102,"low":379,"close":1103,"change":997,"percent_change":954,"volume":1024,"transactions":9,"vwap":1103},"2026-04-09",18.27,18.42,18.01,{"date":1105,"open":360,"high":522,"low":360,"close":1106,"change":59,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-08",18.2,7,75200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":298,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",16.6,17.3,17.01,0.83,1200,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":514,"volume":1120,"transactions":9,"vwap":1118},"2026-04-06",16.87,-0.27,500,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-02",17.14,0.44,2.63,5900,{"date":1128,"open":380,"high":380,"low":380,"close":380,"change":402,"percent_change":402,"volume":402,"transactions":9,"vwap":380},"2026-04-01",{"date":1130,"open":322,"high":380,"low":1131,"close":380,"change":1097,"percent_change":1132,"volume":1133,"transactions":9,"vwap":380},"2026-03-31",15.95,5.03,4800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":542,"volume":1056,"transactions":9,"vwap":1138},"2026-03-30",15.197,16.2,15.9,-0.5,{"date":1141,"open":1142,"high":1143,"low":1144,"close":474,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":474},"2026-03-27",16.52,17.44,15.65,0.05,0.31,37800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",16.785,16.34,16.35,-0.46,-2.74,1400,{"date":1157,"open":1158,"high":1159,"low":280,"close":1159,"change":391,"percent_change":392,"volume":742,"transactions":9,"vwap":1159},"2026-03-25",16.36,16.81,{"date":1161,"open":322,"high":1162,"low":322,"close":1163,"change":992,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",18.46,16.71,-3.91,14000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-23",16.42,17.74,17.39,0.97,5.91,13600,{"date":1175,"open":1176,"high":1142,"low":1177,"close":1168,"change":965,"percent_change":998,"volume":1178,"transactions":9,"vwap":1168},"2026-03-20",16.08,15.74,28800,{"date":1180,"open":1142,"high":549,"low":1181,"close":1142,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1142},"2026-03-19",15.951,-0.32,-1.9,5100,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1165,"transactions":9,"vwap":1189},"2026-03-18",18.11,15.28,16.84,-1.63,-8.83,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":466,"percent_change":363,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",18,18.89,18.47,8200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":447,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",20.059999,20.6,19.17,19.21,-3.9,20600,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-13",19.605,22,19.99,0.47,2.41,22700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-12",23,23.36,19.18,19.52,-4.4,-18.39,30700,{"date":1224,"open":1225,"high":819,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-11",26.725,21.43,23.92,-3.15,-11.64,78000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-10",21.9,31.265,20.09,27.07,-6.14,-18.49,292000,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-09",8.93,36.903,33.21,23.67,248.11,2233700,{"date":1249,"open":1250,"high":1251,"low":25,"close":1251,"change":1153,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-06",8.21,9.54,-4.6,30900,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-05",12.2,9.4,10,-2.4,-19.35,21043,{"date":1263,"open":1264,"high":533,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-04",11.8,11.2,12.4,-5.6,-31.11,14988,{"date":1271,"open":1272,"high":1273,"low":360,"close":1194,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1194},"2026-03-03",20.4,21.2,-2.8,-13.46,5003,{"date":1278,"open":1209,"high":1279,"low":1201,"close":1280,"change":477,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-02",22.8,20.8,-5.45,2905,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1209,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1209},"2026-02-27",21.8,23.4,-0.4,-1.79,1418,{"date":1291,"open":1292,"high":619,"low":1293,"close":1294,"change":477,"percent_change":612,"volume":1295,"transactions":9,"vwap":1294},"2026-02-26",19.6,19.2,22.4,3238,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-25",25.8,26.6,23.6,-2,-7.81,1964,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1306,"change":1287,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-24",25.6,27.6,-1.54,2429,{"date":1311,"open":756,"high":657,"low":1298,"close":755,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":755},"2026-02-23",-1.6,-5.8,2043,{"date":1316,"open":963,"high":729,"low":1307,"close":1307,"change":830,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1307},"2026-02-20",-4.83,582,{"date":1320,"open":697,"high":729,"low":697,"close":963,"change":1097,"percent_change":1321,"volume":1322,"transactions":9,"vwap":963},"2026-02-19",2.84,912,{"date":1324,"open":657,"high":995,"low":756,"close":710,"change":126,"percent_change":1325,"volume":1326,"transactions":9,"vwap":710},"2026-02-18",1.44,2314,{"date":1328,"open":1300,"high":710,"low":1300,"close":756,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":756},"2026-02-17",0.2,0.72,433,{"date":1333,"open":1334,"high":989,"low":1307,"close":1307,"change":477,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1307},"2026-02-13",29.2,-4.17,1059,{"date":1338,"open":1334,"high":931,"low":802,"close":689,"change":1287,"percent_change":1033,"volume":1339,"transactions":9,"vwap":689},"2026-02-12",2344,{"date":1341,"open":657,"high":989,"low":756,"close":1334,"change":495,"percent_change":812,"volume":1342,"transactions":9,"vwap":1334},"2026-02-11",1096,{"date":1344,"open":1345,"high":657,"low":593,"close":657,"change":1287,"percent_change":1346,"volume":1347,"transactions":9,"vwap":657},"2026-02-10",25.2,-1.41,2649,{"date":1349,"open":899,"high":899,"low":697,"close":697,"change":1312,"percent_change":1350,"volume":1351,"transactions":9,"vwap":697},"2026-02-09",-5.33,1496,{"date":1353,"open":729,"high":995,"low":729,"close":729,"change":402,"percent_change":402,"volume":1354,"transactions":9,"vwap":729},"2026-02-06",1685,{"date":1356,"open":729,"high":990,"low":729,"close":729,"change":1312,"percent_change":1357,"volume":1358,"transactions":9,"vwap":729},"2026-02-05",-5.06,1572,{"date":1360,"open":1361,"high":902,"low":729,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-04",31.4,31.6,-1,-3.07,2149,{"date":1367,"open":855,"high":1368,"low":855,"close":911,"change":1097,"percent_change":1054,"volume":1369,"transactions":9,"vwap":911},"2026-02-03",33,3688,{"date":1371,"open":855,"high":899,"low":1372,"close":1373,"change":126,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-02",30.4,31.8,1.27,1362,{"date":1377,"open":887,"high":1373,"low":887,"close":1361,"change":392,"percent_change":534,"volume":1378,"transactions":9,"vwap":1361},"2026-01-30",3371,{"date":1380,"open":887,"high":1362,"low":887,"close":855,"change":126,"percent_change":1381,"volume":1382,"transactions":9,"vwap":855},"2026-01-29",1.32,3712,{"date":1384,"open":995,"high":899,"low":1372,"close":1372,"change":402,"percent_change":402,"volume":1385,"transactions":9,"vwap":1372},"2026-01-28",3510,{"date":1387,"open":963,"high":995,"low":963,"close":1372,"change":1076,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1372},"2026-01-27",4.83,3235,{"date":1391,"open":989,"high":729,"low":963,"close":963,"change":1363,"percent_change":487,"volume":1392,"transactions":9,"vwap":963},"2026-01-26",1807,{"date":1394,"open":729,"high":990,"low":689,"close":729,"change":126,"percent_change":947,"volume":1395,"transactions":9,"vwap":729},"2026-01-23",3605,{"date":1397,"open":1334,"high":995,"low":1334,"close":989,"change":126,"percent_change":1398,"volume":1399,"transactions":9,"vwap":989},"2026-01-22",1.37,3805,{"date":1401,"open":802,"high":729,"low":657,"close":1334,"change":1329,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1334},"2026-01-21",0.69,3099,{"date":1405,"open":696,"high":1362,"low":696,"close":963,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":963},"2026-01-20",-0.6,-2.03,5487,{"date":1410,"open":657,"high":1372,"low":657,"close":989,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":989},"2026-01-16",2.2,8.03,5069,{"date":1415,"open":756,"high":710,"low":723,"close":696,"change":1097,"percent_change":1416,"volume":1417,"transactions":9,"vwap":696},"2026-01-15",3.01,1477,{"date":1419,"open":1420,"high":1421,"low":755,"close":1299,"change":402,"percent_change":402,"volume":1422,"transactions":9,"vwap":1299},"2026-01-14",26.2,26.8,1588,{"date":1424,"open":1306,"high":819,"low":1306,"close":1299,"change":402,"percent_change":402,"volume":1425,"transactions":9,"vwap":1299},"2026-01-13",936,{"date":1427,"open":1428,"high":819,"low":1428,"close":1299,"change":477,"percent_change":772,"volume":1429,"transactions":9,"vwap":1299},"2026-01-12",26.4,2450,{"date":1431,"open":1421,"high":756,"low":1428,"close":756,"change":402,"percent_change":402,"volume":1432,"transactions":9,"vwap":756},"2026-01-09",781,{"date":1434,"open":756,"high":710,"low":1299,"close":756,"change":495,"percent_change":1435,"volume":1436,"transactions":9,"vwap":756},"2026-01-08",4.51,2505,{"date":1438,"open":819,"high":756,"low":1299,"close":1299,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1299},"2026-01-07",-0.2,-0.75,1363,{"date":1443,"open":1421,"high":802,"low":1299,"close":1421,"change":830,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1421},"2026-01-06",-4.96,2457,{"date":1447,"open":1428,"high":710,"low":1428,"close":710,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":710},"2026-01-05",1.8,6.82,2143,{"date":1452,"open":1299,"high":1421,"low":1345,"close":1428,"change":392,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1428},"2026-01-02",2.33,2049,{"date":1456,"open":755,"high":819,"low":65,"close":1298,"change":1287,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1298},"2025-12-31",-1.53,2930,{"date":1460,"open":1345,"high":819,"low":1345,"close":1420,"change":126,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1420},"2025-12-30",1.55,1011,{"date":1464,"open":755,"high":1428,"low":1306,"close":1298,"change":1439,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1298},"2025-12-29",-0.77,1814,{"date":1468,"open":1299,"high":1299,"low":755,"close":755,"change":1287,"percent_change":1469,"volume":1470,"transactions":9,"vwap":755},"2025-12-26",-1.52,978,{"date":1472,"open":723,"high":723,"low":1428,"close":1428,"change":126,"percent_change":718,"volume":1473,"transactions":9,"vwap":1428},"2025-12-24",467,{"date":1475,"open":1428,"high":802,"low":755,"close":755,"change":1287,"percent_change":1469,"volume":1476,"transactions":9,"vwap":755},"2025-12-23",749,{"date":1478,"open":1420,"high":696,"low":1420,"close":1428,"change":126,"percent_change":718,"volume":1479,"transactions":9,"vwap":1428},"2025-12-22",926,{"date":1481,"open":1298,"high":855,"low":1298,"close":755,"change":1439,"percent_change":1482,"volume":1483,"transactions":9,"vwap":755},"2025-12-19",-0.76,2804,{"date":1485,"open":1298,"high":1421,"low":1298,"close":1420,"change":1363,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1420},"2025-12-18",-3.68,1832,{"date":1489,"open":657,"high":710,"low":1299,"close":723,"change":495,"percent_change":1490,"volume":1491,"transactions":9,"vwap":723},"2025-12-17",4.62,1760,{"date":1493,"open":1428,"high":1421,"low":755,"close":755,"change":477,"percent_change":1494,"volume":1495,"transactions":9,"vwap":755},"2025-12-16",-4.41,2672,{"date":1497,"open":710,"high":989,"low":723,"close":723,"change":1312,"percent_change":1498,"volume":1499,"transactions":9,"vwap":723},"2025-12-15",-5.56,1027,{"date":1501,"open":657,"high":729,"low":657,"close":689,"change":1406,"percent_change":1502,"volume":1503,"transactions":9,"vwap":689},"2025-12-12",-2.04,2734,{"date":1505,"open":963,"high":931,"low":963,"close":1506,"change":402,"percent_change":402,"volume":1507,"transactions":9,"vwap":1506},"2025-12-11",29.4,1086,{"date":1509,"open":729,"high":729,"low":1506,"close":1506,"change":1439,"percent_change":992,"volume":1510,"transactions":9,"vwap":1506},"2025-12-10",653,{"date":1512,"open":729,"high":729,"low":1506,"close":989,"change":1329,"percent_change":1513,"volume":1514,"transactions":9,"vwap":989},"2025-12-09",0.68,1216,{"date":1516,"open":697,"high":1372,"low":697,"close":1506,"change":1363,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2025-12-08",-3.29,2205,{"date":1520,"open":729,"high":855,"low":729,"close":1372,"change":495,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1372},"2025-12-05",4.11,1181,{"date":1524,"open":729,"high":729,"low":802,"close":1334,"change":1406,"percent_change":1525,"volume":1303,"transactions":9,"vwap":1334},"2025-12-04",-2.01,{"date":1527,"open":729,"high":931,"low":989,"close":887,"change":1439,"percent_change":875,"volume":1528,"transactions":9,"vwap":887},"2025-12-03",677,{"date":1530,"open":802,"high":990,"low":802,"close":729,"change":1439,"percent_change":362,"volume":1531,"transactions":9,"vwap":729},"2025-12-02",850,{"date":1533,"open":1373,"high":1373,"low":729,"close":931,"change":392,"percent_change":1534,"volume":1535,"transactions":9,"vwap":931},"2025-12-01",2.03,963,{"date":1537,"open":990,"high":995,"low":989,"close":989,"change":830,"percent_change":1538,"volume":1539,"transactions":9,"vwap":989},"2025-11-28",-4.52,2001,{"date":1541,"open":995,"high":1362,"low":990,"close":995,"change":402,"percent_change":402,"volume":1542,"transactions":9,"vwap":995},"2025-11-26",2318,{"date":1544,"open":689,"high":1003,"low":689,"close":995,"change":392,"percent_change":1545,"volume":1546,"transactions":9,"vwap":995},"2025-11-25",1.97,1947,{"date":1548,"open":931,"high":855,"low":1334,"close":1372,"change":1076,"percent_change":1388,"volume":1549,"transactions":9,"vwap":1372},"2025-11-24",1899,{"date":1551,"open":1506,"high":1506,"low":696,"close":963,"change":1097,"percent_change":1321,"volume":1552,"transactions":9,"vwap":963},"2025-11-21",2426,{"date":1554,"open":697,"high":802,"low":710,"close":710,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":710},"2025-11-20",-0.8,-2.76,1493,{"date":1559,"open":657,"high":963,"low":756,"close":963,"change":495,"percent_change":1560,"volume":1561,"transactions":9,"vwap":963},"2025-11-19",4.32,1925,{"date":1563,"open":657,"high":689,"low":723,"close":756,"change":1363,"percent_change":955,"volume":1564,"transactions":9,"vwap":756},"2025-11-18",2452,{"date":1566,"open":1567,"high":1567,"low":710,"close":689,"change":1259,"percent_change":1568,"volume":1569,"transactions":9,"vwap":689},"2025-11-17",34.2,-7.69,3407,{"date":1571,"open":729,"high":1003,"low":729,"close":1003,"change":126,"percent_change":779,"volume":1572,"transactions":9,"vwap":1003},"2025-11-14",2630,{"date":1574,"open":1003,"high":1575,"low":855,"close":855,"change":1312,"percent_change":1576,"volume":1577,"transactions":9,"vwap":855},"2025-11-13",32.4,-4.94,3797,{"date":1579,"open":911,"high":911,"low":1003,"close":1575,"change":477,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1575},"2025-11-12",-3.57,2679,{"date":1583,"open":899,"high":1584,"low":1003,"close":1584,"change":45,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-11",33.6,3.07,2342,{"date":1588,"open":1589,"high":1584,"low":899,"close":911,"change":1555,"percent_change":1259,"volume":1590,"transactions":9,"vwap":911},"2025-11-10",32.2,2242,{"date":1592,"open":1593,"high":1567,"low":1003,"close":1594,"change":1301,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-07",34,33.4,-5.65,7469,{"date":1598,"open":1599,"high":1600,"low":899,"close":1601,"change":392,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-06",33.8,42,35.4,1.72,37154,{"date":1605,"open":1368,"high":1606,"low":1368,"close":801,"change":1439,"percent_change":1607,"volume":1608,"transactions":9,"vwap":801},"2025-11-05",35.2,-0.57,5848,{"date":1610,"open":911,"high":1611,"low":911,"close":811,"change":1411,"percent_change":1612,"volume":1613,"transactions":9,"vwap":811},"2025-11-04",36.6,6.71,40506,{"date":1615,"open":989,"high":1599,"low":989,"close":902,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":902},"2025-11-03",3,10.07,10817,{"date":1620,"open":990,"high":899,"low":1334,"close":887,"change":207,"percent_change":1621,"volume":1622,"transactions":9,"vwap":887},"2025-10-31",-6.88,14482,{"date":1624,"open":899,"high":1589,"low":1003,"close":899,"change":1329,"percent_change":1625,"volume":1626,"transactions":9,"vwap":899},"2025-10-30",0.63,5515,{"date":1628,"open":1584,"high":1584,"low":1201,"close":1373,"change":477,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1373},"2025-10-29",-3.64,16762,{"date":1632,"open":931,"high":1599,"low":931,"close":1368,"change":45,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1368},"2025-10-28",3.12,6124,{"date":1636,"open":855,"high":899,"low":931,"close":899,"change":1448,"percent_change":1637,"volume":1638,"transactions":9,"vwap":899},"2025-10-27",5.96,4283,{"date":1640,"open":990,"high":1362,"low":931,"close":931,"change":1312,"percent_change":1641,"volume":1642,"transactions":9,"vwap":931},"2025-10-24",-5.03,5290,{"date":1644,"open":990,"high":899,"low":990,"close":1373,"change":1287,"percent_change":611,"volume":1645,"transactions":9,"vwap":1373},"2025-10-23",6625,{"date":1647,"open":855,"high":911,"low":855,"close":1589,"change":1329,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1589},"2025-10-22",0.62,7922,{"date":1651,"open":855,"high":1368,"low":1372,"close":899,"change":785,"percent_change":1652,"volume":1653,"transactions":9,"vwap":899},"2025-10-21",5.26,8877,{"date":1655,"open":963,"high":855,"low":963,"close":1372,"change":1439,"percent_change":197,"volume":1656,"transactions":9,"vwap":1372},"2025-10-20",4789,{"date":1658,"open":729,"high":855,"low":887,"close":990,"change":1097,"percent_change":1659,"volume":1660,"transactions":9,"vwap":990},"2025-10-17",2.68,7826,{"date":1662,"open":989,"high":1003,"low":1334,"close":887,"change":1555,"percent_change":1663,"volume":1664,"transactions":9,"vwap":887},"2025-10-16",-2.61,8737,{"date":1666,"open":1584,"high":1584,"low":931,"close":990,"change":830,"percent_change":1667,"volume":1668,"transactions":9,"vwap":990},"2025-10-15",-4.38,7229,{"date":1670,"open":729,"high":899,"low":729,"close":899,"change":785,"percent_change":1652,"volume":1671,"transactions":9,"vwap":899},"2025-10-14",6664,{"date":1673,"open":689,"high":990,"low":689,"close":1372,"change":903,"percent_change":1674,"volume":1618,"transactions":9,"vwap":1372},"2025-10-13",7.04,{"date":1676,"open":1372,"high":899,"low":755,"close":697,"change":1259,"percent_change":1677,"volume":1678,"transactions":9,"vwap":697},"2025-10-10",-7.79,28615,{"date":1680,"open":1361,"high":902,"low":855,"close":855,"change":830,"percent_change":1681,"volume":1682,"transactions":9,"vwap":855},"2025-10-09",-4.35,21270,{"date":1684,"open":1685,"high":24,"low":931,"close":1589,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1589},"2025-10-08",48,-13.8,-30,160649,{"date":1690,"open":989,"high":1691,"low":1334,"close":675,"change":349,"percent_change":1692,"volume":1693,"transactions":9,"vwap":675},"2025-10-07",49.4,51.32,229375,{"date":1695,"open":995,"high":995,"low":729,"close":1372,"change":1406,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1372},"2025-10-06",-1.94,5821,{"date":1699,"open":802,"high":995,"low":802,"close":995,"change":1287,"percent_change":1700,"volume":1701,"transactions":9,"vwap":995},"2025-10-03",-1.27,7204,{"date":1703,"open":1372,"high":1575,"low":931,"close":1361,"change":1329,"percent_change":850,"volume":1704,"transactions":9,"vwap":1361},"2025-10-02",15646,{"date":1706,"open":1334,"high":1361,"low":819,"close":1003,"change":495,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1003},"2025-10-01",4,16493,{"date":1710,"open":1420,"high":1372,"low":1420,"close":729,"change":1411,"percent_change":1711,"volume":1712,"transactions":9,"vwap":729},"2025-09-30",7.91,16366,{"date":1714,"open":819,"high":963,"low":1715,"close":756,"change":207,"percent_change":1716,"volume":1717,"transactions":9,"vwap":756},"2025-09-29",24.2,-7.33,17724,{"date":1719,"open":657,"high":1372,"low":657,"close":729,"change":1363,"percent_change":1720,"volume":1721,"transactions":9,"vwap":729},"2025-09-26",-3.23,9600,{"date":1723,"open":1372,"high":1373,"low":963,"close":995,"change":1312,"percent_change":831,"volume":1724,"transactions":9,"vwap":995},"2025-09-25",28050,{"date":1726,"open":1003,"high":1599,"low":990,"close":911,"change":1727,"percent_change":1257,"volume":1728,"transactions":9,"vwap":911},"2025-09-24",2.8,43308,{"date":1730,"open":995,"high":995,"low":1334,"close":887,"change":1363,"percent_change":1731,"volume":1732,"transactions":9,"vwap":887},"2025-09-23",-3.25,29817,{"date":1734,"open":1735,"high":1735,"low":729,"close":855,"change":45,"percent_change":1736,"volume":1737,"transactions":9,"vwap":855},"2025-09-22",36.8,3.36,336757,{"date":1739,"open":697,"high":1372,"low":697,"close":887,"change":126,"percent_change":1740,"volume":1741,"transactions":9,"vwap":887},"2025-09-19",1.36,31395,{"date":1743,"open":756,"high":1003,"low":819,"close":1506,"change":495,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1506},"2025-09-18",4.26,23855,{"date":1747,"open":801,"high":1748,"low":657,"close":710,"change":1313,"percent_change":1749,"volume":1750,"transactions":9,"vwap":710},"2025-09-17",37,-17.06,47429,{"date":1752,"open":729,"high":1601,"low":1334,"close":1593,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1593},"2025-09-16",5.2,18.06,63195,{"date":1757,"open":1345,"high":887,"low":1758,"close":689,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":689},"2025-09-15",24.6,2.4,9.09,51820,{"date":1763,"open":756,"high":1764,"low":755,"close":1428,"change":830,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1428},"2025-09-12",40.4,-5.04,381092,{"date":1768,"open":1273,"high":756,"low":593,"close":756,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":756},"2025-09-11",7.4,36.27,166467,{"date":1773,"open":1201,"high":593,"low":1292,"close":1272,"change":1259,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1272},"2025-09-10",-10.53,36944,{"date":1777,"open":1082,"high":1279,"low":1082,"close":1279,"change":1778,"percent_change":522,"volume":1779,"transactions":9,"vwap":1279},"2025-09-09",3.8,94179,{"date":1781,"open":360,"high":1782,"low":360,"close":1082,"change":1287,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1082},"2025-09-08",19.4,-2.06,67125,{"date":1786,"open":1194,"high":1782,"low":1194,"close":1782,"change":1406,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1782},"2025-09-05",-3,7544,{"date":1790,"open":1106,"high":1791,"low":388,"close":522,"change":1097,"percent_change":1792,"volume":1793,"transactions":9,"vwap":522},"2025-09-04",20.2,4.17,33234,{"date":1795,"open":1106,"high":1293,"low":1106,"close":1293,"change":402,"percent_change":402,"volume":1796,"transactions":9,"vwap":1293},"2025-09-03",15638,{"date":1798,"open":1292,"high":1799,"low":1106,"close":1293,"change":1555,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1293},"2025-09-02",19.8,-4,24359,{"date":1803,"open":1799,"high":1272,"low":1782,"close":522,"change":477,"percent_change":1804,"volume":1805,"transactions":9,"vwap":522},"2025-08-29",-5.66,38992,{"date":1807,"open":1272,"high":1808,"low":1782,"close":1273,"change":495,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1273},"2025-08-28",23.2,6,571072,{"date":1812,"open":522,"high":1280,"low":1082,"close":522,"change":402,"percent_change":402,"volume":1813,"transactions":9,"vwap":522},"2025-08-27",49311,{"date":1815,"open":1292,"high":1272,"low":1106,"close":522,"change":1439,"percent_change":1816,"volume":1817,"transactions":9,"vwap":522},"2025-08-26",-0.99,48609,{"date":1819,"open":522,"high":1280,"low":1782,"close":1791,"change":1287,"percent_change":1696,"volume":1820,"transactions":9,"vwap":1791},"2025-08-25",17757,{"date":1822,"open":1799,"high":1273,"low":1782,"close":1201,"change":126,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1201},"2025-08-22",1.98,14541,{"date":1826,"open":1280,"high":593,"low":1095,"close":1791,"change":477,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1791},"2025-08-21",-5.61,31012,{"date":1830,"open":1831,"high":1294,"low":1280,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-20",22.2,21.4,-1.8,-7.76,14786,{"date":1837,"open":1279,"high":1300,"low":1294,"close":1808,"change":1287,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1808},"2025-08-19",-1.69,20163,{"date":1841,"open":1300,"high":646,"low":1808,"close":1300,"change":1439,"percent_change":712,"volume":1842,"transactions":9,"vwap":1300},"2025-08-18",10172,{"date":1844,"open":1300,"high":1715,"low":1808,"close":619,"change":402,"percent_change":402,"volume":1845,"transactions":9,"vwap":619},"2025-08-15",23552,{"date":1847,"open":1300,"high":65,"low":1286,"close":619,"change":1555,"percent_change":1731,"volume":1848,"transactions":9,"vwap":619},"2025-08-14",30807,{"date":1850,"open":1300,"high":866,"low":1300,"close":1758,"change":1555,"percent_change":1228,"volume":1851,"transactions":9,"vwap":1758},"2025-08-13",22535,{"date":1853,"open":1758,"high":1306,"low":1286,"close":866,"change":1076,"percent_change":1854,"volume":1855,"transactions":9,"vwap":866},"2025-08-12",5.83,18937,{"date":1857,"open":1808,"high":1306,"low":1216,"close":646,"change":1363,"percent_change":1800,"volume":1858,"transactions":9,"vwap":646},"2025-08-11",22310,{"date":1860,"open":1808,"high":65,"low":1861,"close":65,"change":45,"percent_change":1792,"volume":1862,"transactions":9,"vwap":65},"2025-08-08",22.6,41365,{"date":1864,"open":1831,"high":646,"low":1831,"close":646,"change":1448,"percent_change":1865,"volume":1866,"transactions":9,"vwap":646},"2025-08-07",8.11,26218,{"date":1868,"open":1209,"high":619,"low":1285,"close":1831,"change":830,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1831},"2025-08-06",-5.93,32507,{"date":1872,"open":646,"high":1345,"low":1808,"close":1300,"change":1406,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1300},"2025-08-05",-2.48,39353,{"date":1876,"open":1209,"high":1715,"low":1209,"close":1715,"change":1076,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1715},"2025-08-04",6.14,46300,{"date":1880,"open":1280,"high":1216,"low":1280,"close":1279,"change":1329,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1279},"2025-08-01",0.88,35951,{"date":1884,"open":1307,"high":802,"low":1280,"close":1861,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1861},"2025-07-31",-2.6,-10.32,147732,{"date":1889,"open":646,"high":1428,"low":1286,"close":1345,"change":126,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1345},"2025-07-30",1.61,127094,{"date":1893,"open":65,"high":819,"low":646,"close":1894,"change":1363,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-29",24.8,-3.88,73644,{"date":1898,"open":1306,"high":819,"low":646,"close":1298,"change":477,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1298},"2025-07-28",-4.44,144051,{"date":1902,"open":802,"high":902,"low":1345,"close":819,"change":1753,"percent_change":1903,"volume":1904,"transactions":9,"vwap":819},"2025-07-25",23.85,1000454,{"date":1906,"open":1907,"high":1908,"low":1272,"close":1285,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1285},"2025-07-24",59.8,68.6,-13.4,-38.07,1637911,{"date":1913,"open":995,"high":1914,"low":855,"close":1606,"change":495,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1606},"2025-07-23",37.6,3.53,106739,{"date":1918,"open":1919,"high":675,"low":657,"close":1593,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1593},"2025-07-22",44,-306,-90,69031,{"date":1924,"open":1925,"high":190,"low":1926,"close":606,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":606},"2025-07-18",342,338,-6,-1.73,6726,{"date":1931,"open":1926,"high":175,"low":1932,"close":190,"change":25,"percent_change":1933,"volume":1934,"transactions":9,"vwap":190},"2025-07-17",326,2.37,15289,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1926,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1926},"2025-07-16",328,344,314,12,3.68,12701,{"date":1944,"open":1945,"high":1946,"low":1939,"close":1932,"change":903,"percent_change":1648,"volume":1947,"transactions":9,"vwap":1932},"2025-07-15",324,330,5041,{"date":1949,"open":1950,"high":1946,"low":1951,"close":1945,"change":1809,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1945},"2025-07-14",322,252,1.89,16703,{"date":1955,"open":1932,"high":1932,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-07-11",308,318,-8,-2.45,6108,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1932,"change":1809,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1932},"2025-07-10",316,332,310,1.88,29920,{"date":1969,"open":1970,"high":1950,"low":1971,"close":1970,"change":1707,"percent_change":1374,"volume":1972,"transactions":9,"vwap":1970},"2025-07-09",320,306,13048,{"date":1974,"open":1956,"high":1937,"low":1975,"close":1963,"change":1707,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1963},"2025-07-08",297,1.28,14552,{"date":1979,"open":292,"high":1970,"low":1980,"close":292,"change":402,"percent_change":402,"volume":1981,"transactions":9,"vwap":292},"2025-07-07",296,21195,{"date":1983,"open":1957,"high":1957,"low":1984,"close":292,"change":903,"percent_change":1985,"volume":1986,"transactions":9,"vwap":292},"2025-07-03",304,0.65,4848,{"date":1988,"open":1957,"high":1945,"low":1989,"close":1965,"change":903,"percent_change":1985,"volume":1990,"transactions":9,"vwap":1965},"2025-07-02",286,16321,{"date":1992,"open":1993,"high":1950,"low":1993,"close":1956,"change":1301,"percent_change":197,"volume":1994,"transactions":9,"vwap":1956},"2025-07-01",300,8722,{"date":1996,"open":1970,"high":1997,"low":1998,"close":1965,"change":1999,"percent_change":831,"volume":2000,"transactions":9,"vwap":1965},"2025-06-30",323.60001,294,-16,12707,{"date":2002,"open":2003,"high":1964,"low":2004,"close":1932,"change":522,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1932},"2025-06-27",302,292,6.54,11451,{"date":2008,"open":1956,"high":1956,"low":2009,"close":1971,"change":1258,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1971},"2025-06-26",280,3.38,8923,{"date":2013,"open":1965,"high":1963,"low":2014,"close":1980,"change":1800,"percent_change":559,"volume":2015,"transactions":9,"vwap":1980},"2025-06-25",278,30785,{"date":2017,"open":2018,"high":1965,"low":1998,"close":1993,"change":903,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1993},"2025-06-24",298,0.67,5286,{"date":2022,"open":1980,"high":1984,"low":1989,"close":2018,"change":1809,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2018},"2025-06-23",2.05,7022,{"date":2026,"open":2027,"high":1980,"low":2028,"close":2004,"change":25,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2004},"2025-06-20",288,279,2.82,9404,{"date":2032,"open":1998,"high":2018,"low":2033,"close":2034,"change":660,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-06-18",272,284,-4.05,17290,{"date":2038,"open":2018,"high":2039,"low":2040,"close":1980,"change":1958,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1980},"2025-06-17",356,290,-2.63,17603,{"date":2044,"open":1998,"high":1971,"low":2033,"close":1984,"change":1258,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1984},"2025-06-16",3.4,4639,{"date":2048,"open":2009,"high":1980,"low":2009,"close":1998,"change":402,"percent_change":402,"volume":2049,"transactions":9,"vwap":1998},"2025-06-13",1766,{"date":2051,"open":1989,"high":2018,"low":2052,"close":1998,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1998},"2025-06-12",268,14,5,6191,{"date":2057,"open":2058,"high":1993,"low":2059,"close":2009,"change":1809,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2009},"2025-06-11",276,254,2.19,15709,{"date":2063,"open":51,"high":1980,"low":2064,"close":2065,"change":1593,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-06-10",240,274,14.17,2362,{"date":2069,"open":479,"high":2070,"low":2071,"close":2064,"change":1258,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2064},"2025-06-09",251,222,4.35,4265,{"date":2075,"open":537,"high":2076,"low":2077,"close":2078,"change":755,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-06-06",244,186.2,230,12.75,3862,{"date":2082,"open":2083,"high":430,"low":2083,"close":430,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":430},"2025-06-05",146,53.6,35.64,5424,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":955,"volume":2094,"transactions":9,"vwap":2092},"2025-06-04",150,162.39999,148,150.39999,-5.4,235,{"date":2096,"open":2097,"high":2098,"low":2091,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-03",152,160,155.8,5.4,3.59,1065,{"date":2104,"open":2105,"high":2098,"low":2106,"close":2092,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2092},"2025-06-02",158.2,146.8,6.2,4.3,652,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":495,"percent_change":732,"volume":2114,"transactions":9,"vwap":2113},"2025-05-30",159.39999,144.2,118,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":1616,"percent_change":2119,"volume":374,"transactions":9,"vwap":2118},"2025-05-29",157,143,2.14,{"date":2121,"open":2122,"high":2123,"low":959,"close":959,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":959},"2025-05-28",144,153.8,-14,-9.09,102,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":1769,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-27",142,154,5.05,231,{"date":2134,"open":2135,"high":2091,"low":2122,"close":2136,"change":1759,"percent_change":2137,"volume":2076,"transactions":9,"vwap":2136},"2025-05-23",147,146.60001,1.66,{"date":2139,"open":2140,"high":2140,"low":2122,"close":2113,"change":1927,"percent_change":2141,"volume":479,"transactions":9,"vwap":2113},"2025-05-22",149.8,-3.99,{"date":2143,"open":2144,"high":2145,"low":2091,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-05-21",152.39999,162,150.2,-8.2,-5.18,459,{"date":2151,"open":2152,"high":2153,"low":2097,"close":2154,"change":1259,"percent_change":2155,"volume":1322,"transactions":9,"vwap":2154},"2025-05-20",156,166,158.39999,-1.49,{"date":2157,"open":2129,"high":2145,"low":2158,"close":2159,"change":214,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-19",137.60001,160.8,9.69,1414,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2136,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2136},"2025-05-16",123.8,159,123,18.8,14.71,2828,{"date":2171,"open":2130,"high":2130,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-05-15",122.6,127.8,-25.4,-16.58,3866,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-14",94.6,206,86,153.2,56.2,57.94,181562,{"date":2187,"open":2188,"high":2188,"low":553,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-05-13",105.6,97,-7,-6.73,411,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1940,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-12",95.6,111.4,86.8,104,13.04,3191,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2054,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-05-09",85,100,92,5.75,1073,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1707,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-08",82,88,81,87,4.82,197,{"date":2217,"open":2218,"high":2203,"low":2210,"close":2219,"change":2220,"percent_change":2221,"volume":2203,"transactions":9,"vwap":2219},"2025-05-07",84,83,-3.6,-4.16,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-06",82.4,87.4,76,86.6,5.6,6.91,848,{"date":2232,"open":2233,"high":2224,"low":2234,"close":2212,"change":45,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2212},"2025-05-05",81.2,80,1.25,78,{"date":2238,"open":2236,"high":2239,"low":2236,"close":2234,"change":1927,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2234},"2025-05-02",86.4,-6.98,357,{"date":2243,"open":2218,"high":2211,"low":2218,"close":2181,"change":1363,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2181},"2025-05-01",-1.15,184,{"date":2247,"open":2248,"high":2249,"low":2236,"close":2213,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2213},"2025-04-30",80.4,89.8,9,11.54,560,{"date":2254,"open":2255,"high":2236,"low":2255,"close":2236,"change":1759,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2236},"2025-04-29",75.2,3.17,133,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1301,"percent_change":428,"volume":2264,"transactions":9,"vwap":2263},"2025-04-28",77.6,79.8,73,75.6,138,{"date":2266,"open":2226,"high":2236,"low":2267,"close":2260,"change":1259,"percent_change":1787,"volume":2268,"transactions":9,"vwap":2260},"2025-04-25",73.6,174,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2234,"change":1555,"percent_change":1816,"volume":2273,"transactions":9,"vwap":2234},"2025-04-24",80.8,76.4,185,{"date":2275,"open":2234,"high":2233,"low":2276,"close":2271,"change":903,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2271},"2025-04-23",76.2,2.54,115,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-04-22",73.4,79,78.8,4.8,6.49,41,{"date":179,"open":2288,"high":2276,"low":2288,"close":2289,"change":1616,"percent_change":2290,"volume":2166,"transactions":9,"vwap":2289},71,74,4.23]