[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDHG":3,"homepage-market-summary":28,"stock-historical-GDHG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GDHG","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},"Golden Heaven Group Holdings Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Golden Heaven Group Holdings Ltd is an offshore holding company. Through the operating entities in China, it manages and operates six properties consisting of amusement parks, water parks, and complementary recreational facilities. The parks offer a broad selection of exhilarating and recreational experiences, including both thrilling and family-friendly rides, water attractions, gourmet festivals, circus performances, and high-tech facilities. The firm's revenue is generated from selling access to rides and attractions, charging fees for special event rentals, and collecting regular rental payments from commercial tenants. it opearts in the Cayman Islands, PRC, BVI, and HK.","86",false,{"close":15,"open":16,"high":17,"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},1.17,1.14,1.18,-0.01,-0.85,44069.260652,192,1.1693,7.79,1.06,159907.0310296546,1.6,870,{"status":29,"indices":30,"watchlist":74,"sectors":96,"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",[75,82,89],{"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":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":13},"Healthcare","XLV",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":87,"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},146.25,124576,45470384.726384,-98.85,"2025-04-21",[179,180,189,196,204,213,221,227,233,238,245,250,257,264,270,277,286,296,305,315,323,331,338,348,352,360,367,372,380,390,396,404,409,416,424,431,439,446,451,458,465,474,480,487,494,500,506,514,523,531,540,548,558,562,567,572,578,586,592,599,606,610,616,619,624,630,634,639,644,650,656,663,668,675,684,690,695,700,705,712,718,723,727,731,735,737,743,746,750,755,760,765,769,776,780,784,788,791,793,796,801,807,813,817,822,829,834,837,840,845,848,853,860,864,866,870,874,879,885,889,895,897,902,907,912,917,921,925,928,931,935,940,944,949,952,957,961,964,968,971,974,978,984,990,995,998,1002,1005,1008,1010,1013,1017,1024,1029,1036,1042,1047,1053,1059,1066,1071,1076,1082,1087,1092,1096,1103,1108,1113,1117,1122,1124,1129,1137,1141,1146,1151,1154,1159,1165,1170,1175,1180,1186,1193,1197,1201,1204,1208,1214,1218,1223,1232,1238,1243,1251,1257,1262,1267,1273,1281,1290,1297,1305,1312,1318,1323,1328,1332,1339,1345,1350,1356,1364,1369,1373,1377,1382,1389,1395,1403,1406,1411,1415,1418,1424,1429,1431,1437,1440,1445,1451,1457,1464,1469,1478,1485,1492,1497,1504,1513,1520,1526,1532,1537,1543,1547,1554,1560,1565,1570,1577,1581,1587,1593,1600,1602,1610,1616,1623,1628,1634,1642,1646,1650,1655,1661,1663,1667,1672,1675,1680,1684,1692,1699,1705,1712,1719,1728,1736,1745,1753,1761,1765,1769,1775,1782,1787,1794,1802,1810,1818,1825,1832,1837,1842,1846,1854,1859,1866,1871,1877,1885,1894,1903,1911,1918,1925,1931,1939,1945,1949,1956,1963,1969,1975,1982,1990,1995,2001,2008,2013,2019,2025,2029,2034,2040,2048,2053,2059,2066,2072,2079,2086,2091,2097,2106,2114,2121,2127,2134,2141,2147,2155,2161,2167,2173,2180,2186,2192,2198,2206,2214,2221,2230,2239,2247,2254,2260,2265,2273,2281,2287,2292,2298],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":17,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.1601,1.16,0.02,1.72,2835,156,1.1614,{"date":190,"open":191,"high":17,"low":183,"close":183,"change":184,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",1.1623,1.75,71722.347282,167,1.1764,{"date":197,"open":183,"high":198,"low":16,"close":16,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",1.1791,-0.04,-3.39,49585.933333,181,1.1578,{"date":205,"open":114,"high":206,"low":207,"close":17,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.2,1.12,0.01,0.85,39100.003893,335,1.1547,{"date":214,"open":183,"high":215,"low":216,"close":15,"change":217,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",1.175,1.15,0,315927.114362,2086,1.2359,{"date":222,"open":16,"high":17,"low":16,"close":15,"change":184,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.74,51940.04801,299,1.1699,{"date":228,"open":16,"high":15,"low":16,"close":216,"change":18,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",-0.86,37847.220303,164,1.153,{"date":234,"open":16,"high":206,"low":16,"close":183,"change":184,"percent_change":192,"volume":235,"transactions":236,"vwap":237},"2026-09-22",119464.707207,274,1.1843,{"date":239,"open":16,"high":240,"low":241,"close":16,"change":217,"percent_change":217,"volume":242,"transactions":243,"vwap":244},"2026-09-21",1.1471,1.11,52619,149,1.1356,{"date":246,"open":114,"high":183,"low":207,"close":16,"change":217,"percent_change":217,"volume":247,"transactions":248,"vwap":249},"2026-09-18",99754.32911,302,1.1276,{"date":251,"open":252,"high":215,"low":207,"close":16,"change":18,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-17",1.149,-0.87,68299,367,1.1509,{"date":258,"open":259,"high":15,"low":259,"close":216,"change":208,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-16",1.114,0.88,44148,266,1.1385,{"date":265,"open":207,"high":15,"low":266,"close":16,"change":208,"percent_change":260,"volume":267,"transactions":268,"vwap":269},"2026-09-15",1.1,91534.006912,373,1.141,{"date":271,"open":114,"high":17,"low":207,"close":114,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",-0.12,-9.6,112848.598624,989,1.147,{"date":278,"open":16,"high":279,"low":16,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",1.33,1.25,-0.07,-5.3,281837.238597,2426,1.1956,{"date":287,"open":288,"high":289,"low":216,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-10",1.28,1.4,1.32,0.04,3.12,11156050.199516,78061,1.5872,{"date":297,"open":280,"high":298,"low":299,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-09",1.2821,1.235,0.0526,4.29,105972.249302,447,1.2593,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-08",1.1714,1.27,1.2274,-0.0126,-1.02,108520,840,1.2432,{"date":316,"open":17,"high":317,"low":17,"close":318,"change":199,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-04",1.45,1.24,-3.12,280723.131146,2633,1.2936,{"date":324,"open":325,"high":326,"low":327,"close":288,"change":217,"percent_change":217,"volume":328,"transactions":329,"vwap":330},"2026-09-03",1.265,1.3,1.26,23917.97571,161,1.2717,{"date":332,"open":333,"high":80,"low":333,"close":288,"change":334,"percent_change":129,"volume":335,"transactions":336,"vwap":337},"2026-09-02",1.2185,0.0099,48925.445996,228,1.2819,{"date":339,"open":340,"high":80,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-01",1.2935,1.2513,1.2701,-0.0299,-2.3,115816.833008,649,1.3079,{"date":349,"open":317,"high":317,"low":280,"close":326,"change":18,"percent_change":350,"volume":351,"transactions":170,"vwap":80},"2026-08-31",-0.76,70338,{"date":353,"open":308,"high":354,"low":355,"close":354,"change":208,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-28",1.31,1.2504,0.77,2436.155803,75,1.2802,{"date":361,"open":362,"high":363,"low":326,"close":326,"change":18,"percent_change":350,"volume":364,"transactions":365,"vwap":366},"2026-08-26",1.311,1.3668,1595.8,60,1.3269,{"date":368,"open":354,"high":354,"low":354,"close":354,"change":208,"percent_change":356,"volume":369,"transactions":370,"vwap":371},"2026-08-25",934,69,1.3034,{"date":373,"open":279,"high":279,"low":374,"close":326,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-24",1.2919,-0.0564,-4.16,1864.316903,58,1.2995,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-21",1.39,1.29,1.3564,0.0864,6.8,2950.525958,78,1.3212,{"date":391,"open":308,"high":326,"low":308,"close":308,"change":392,"percent_change":393,"volume":394,"transactions":370,"vwap":395},"2026-08-20",-0.03,-2.31,3788.480191,1.3073,{"date":397,"open":398,"high":398,"low":280,"close":326,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-19",1.35,0.03,2.36,3387.146666,89,1.3184,{"date":405,"open":308,"high":354,"low":308,"close":308,"change":217,"percent_change":217,"volume":406,"transactions":407,"vwap":408},"2026-08-18",4397.216518,29,1.2956,{"date":410,"open":326,"high":411,"low":308,"close":308,"change":281,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",1.325,-5.22,3647.968414,98,1.2841,{"date":417,"open":418,"high":382,"low":419,"close":80,"change":199,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-14",1.37,1.335,-2.9,4894.390808,116,1.3597,{"date":425,"open":418,"high":426,"low":398,"close":426,"change":184,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-13",1.38,1.47,7836.14939,170,1.3699,{"date":432,"open":290,"high":433,"low":288,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",1.36,0.08,6.25,8851,85,1.2969,{"date":440,"open":426,"high":426,"low":288,"close":288,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-11",-0.05,-3.76,19446,154,1.3241,{"date":447,"open":80,"high":426,"low":279,"close":279,"change":208,"percent_change":448,"volume":449,"transactions":422,"vwap":450},"2026-08-10",0.76,6357.631654,1.3587,{"date":452,"open":290,"high":453,"low":290,"close":290,"change":18,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",1.41,-0.75,10034.140936,105,1.3455,{"date":459,"open":290,"high":80,"low":326,"close":279,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",0.0299,2.3,3427.775408,68,1.3132,{"date":466,"open":467,"high":382,"low":326,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-05",1.3182,1.3001,-0.0899,-6.47,10338,138,1.3392,{"date":475,"open":80,"high":382,"low":80,"close":382,"change":476,"percent_change":477,"volume":478,"transactions":437,"vwap":479},"2026-08-04",0.05,3.73,12851.175507,1.3761,{"date":481,"open":398,"high":382,"low":354,"close":80,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",-0.09,-6.29,4536.148227,119,1.3482,{"date":488,"open":398,"high":489,"low":398,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":437,"vwap":493},"2026-07-31",1.43,0.12,9.16,1993.831542,1.4075,{"date":495,"open":433,"high":289,"low":354,"close":354,"change":482,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",-6.43,6093.26252,104,1.3635,{"date":501,"open":433,"high":453,"low":433,"close":289,"change":441,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-29",-3.45,4779.526711,106,1.3692,{"date":507,"open":508,"high":509,"low":279,"close":317,"change":399,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",1.42,1.4699,2.11,12718.008,157,1.3686,{"date":515,"open":508,"high":516,"low":517,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-27",1.4768,1.3522,-0.06,-4.05,7201.761904,203,1.3915,{"date":524,"open":489,"high":525,"low":398,"close":526,"change":476,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-24",1.4899,1.48,3.5,8390.89815,124,1.4117,{"date":532,"open":533,"high":526,"low":534,"close":489,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-23",1.395,1.3118,0.11,8.33,6139,153,1.3956,{"date":541,"open":508,"high":542,"low":290,"close":290,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-22",1.474,-0.1304,-8.99,13072.669544,297,1.3711,{"date":549,"open":418,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",1.53,1.3401,1.4504,0.0804,5.87,10814.108,74,1.4618,{"date":559,"open":289,"high":489,"low":418,"close":418,"change":208,"percent_change":156,"volume":560,"transactions":422,"vwap":561},"2026-07-20",10794.994667,1.3768,{"date":563,"open":564,"high":489,"low":308,"close":433,"change":281,"percent_change":565,"volume":566,"transactions":9,"vwap":433},"2026-07-17",1.353,-4.9,13900,{"date":568,"open":354,"high":317,"low":354,"close":489,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":489},"2026-07-16",0.09,6.72,29200,{"date":573,"open":574,"high":574,"low":80,"close":80,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":80},"2026-07-15",1.56,-0.18,-11.84,276900,{"date":579,"open":580,"high":581,"low":279,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-14",1.375,1.55,1.52,0.14,10.14,218900,{"date":587,"open":581,"high":588,"low":433,"close":426,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":426},"2026-07-13",1.65,-0.19,-12.1,303800,{"date":593,"open":594,"high":595,"low":279,"close":596,"change":105,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-10",1.62,1.63,1.57,3.97,187100,{"date":600,"open":601,"high":602,"low":398,"close":603,"change":105,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-09",1.44,1.67,1.51,4.14,48300,{"date":607,"open":317,"high":317,"low":418,"close":317,"change":392,"percent_change":608,"volume":609,"transactions":9,"vwap":317},"2026-07-08",-2.03,10300,{"date":611,"open":327,"high":612,"low":280,"close":526,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":526},"2026-07-07",1.54,0.16,12.12,27200,{"date":617,"open":308,"high":382,"low":308,"close":290,"change":217,"percent_change":217,"volume":618,"transactions":9,"vwap":290},"2026-07-06",26900,{"date":620,"open":418,"high":526,"low":621,"close":290,"change":482,"percent_change":622,"volume":623,"transactions":9,"vwap":290},"2026-07-02",1.316,-6.38,29500,{"date":625,"open":206,"high":626,"low":58,"close":453,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":453},"2026-07-01",1.5,0.15,11.9,505700,{"date":631,"open":383,"high":398,"low":266,"close":327,"change":392,"percent_change":632,"volume":633,"transactions":9,"vwap":327},"2026-06-30",-2.33,27700,{"date":635,"open":207,"high":26,"low":266,"close":383,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":383},"2026-06-29",0.23,21.7,213000,{"date":640,"open":183,"high":15,"low":24,"close":24,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":24},"2026-06-26",-0.15,-12.4,25600,{"date":645,"open":646,"high":308,"low":17,"close":647,"change":482,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-25",1.22,1.21,-6.92,24600,{"date":651,"open":652,"high":526,"low":280,"close":326,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":326},"2026-06-24",1.46,-0.25,-16.13,62883,{"date":657,"open":658,"high":659,"low":581,"close":581,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":581},"2026-06-23",1.68,1.71,-0.16,-9.36,34800,{"date":664,"open":574,"high":665,"low":603,"close":659,"change":627,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-06-22",1.76,9.62,105400,{"date":669,"open":670,"high":671,"low":574,"close":574,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":574},"2026-06-18",1.7,2.105,-0.52,-25,334200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-17",1.92,2.27,1.79,2.08,0.48,30,2669300,{"date":685,"open":686,"high":687,"low":26,"close":26,"change":392,"percent_change":688,"volume":689,"transactions":9,"vwap":26},"2026-06-16",2.29,2.85,-1.84,18350900,{"date":691,"open":26,"high":595,"low":26,"close":595,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":595},"2026-06-15",-0.11,-6.32,1500,{"date":696,"open":612,"high":697,"low":612,"close":223,"change":698,"percent_change":699,"volume":694,"transactions":9,"vwap":223},"2026-06-12",1.765,0.1,6.1,{"date":701,"open":581,"high":702,"low":581,"close":702,"change":399,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-11",1.64,1.86,2700,{"date":706,"open":707,"high":658,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-10",1.59,1.61,0.07,4.55,2200,{"date":713,"open":596,"high":596,"low":714,"close":612,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":612},"2026-06-09",1.528,-0.161,-9.47,7600,{"date":719,"open":596,"high":720,"low":596,"close":720,"change":721,"percent_change":105,"volume":722,"transactions":9,"vwap":720},"2026-06-08",1.701,0.001,2600,{"date":724,"open":596,"high":725,"low":612,"close":670,"change":217,"percent_change":217,"volume":726,"transactions":9,"vwap":670},"2026-06-05",1.702,4000,{"date":728,"open":26,"high":670,"low":574,"close":670,"change":281,"percent_change":729,"volume":730,"transactions":9,"vwap":670},"2026-06-04",-3.95,3700,{"date":732,"open":588,"high":733,"low":708,"close":733,"change":217,"percent_change":217,"volume":734,"transactions":9,"vwap":733},"2026-06-03",1.77,1400,{"date":736,"open":733,"high":733,"low":733,"close":733,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":733},"2026-06-02",{"date":738,"open":739,"high":733,"low":740,"close":733,"change":476,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-06-01",1.755,1.58,2.91,1100,{"date":744,"open":658,"high":745,"low":658,"close":185,"change":184,"percent_change":17,"volume":704,"transactions":9,"vwap":185},"2026-05-29",1.73,{"date":747,"open":596,"high":670,"low":581,"close":670,"change":18,"percent_change":748,"volume":749,"transactions":9,"vwap":670},"2026-05-28",-0.58,1700,{"date":751,"open":745,"high":745,"low":588,"close":659,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":659},"2026-05-27",-0.14,-7.57,3300,{"date":756,"open":192,"high":757,"low":602,"close":757,"change":583,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-26",1.85,8.19,2300,{"date":761,"open":762,"high":677,"low":659,"close":659,"change":199,"percent_change":763,"volume":764,"transactions":9,"vwap":659},"2026-05-22",1.9,-2.29,6300,{"date":766,"open":677,"high":677,"low":192,"close":192,"change":441,"percent_change":767,"volume":768,"transactions":9,"vwap":192},"2026-05-21",-2.78,4100,{"date":770,"open":771,"high":772,"low":582,"close":773,"change":476,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-20",1.66,1.83,1.8,2.86,20000,{"date":777,"open":778,"high":778,"low":192,"close":192,"change":441,"percent_change":767,"volume":779,"transactions":9,"vwap":192},"2026-05-19",1.94,6500,{"date":781,"open":782,"high":778,"low":581,"close":773,"change":476,"percent_change":774,"volume":783,"transactions":9,"vwap":773},"2026-05-18",1.725,30400,{"date":785,"open":223,"high":192,"low":223,"close":192,"change":291,"percent_change":786,"volume":787,"transactions":9,"vwap":192},"2026-05-15",2.34,400,{"date":789,"open":223,"high":192,"low":659,"close":659,"change":199,"percent_change":763,"volume":790,"transactions":9,"vwap":659},"2026-05-14",800,{"date":792,"open":588,"high":192,"low":588,"close":192,"change":184,"percent_change":183,"volume":171,"transactions":9,"vwap":192},"2026-05-13",{"date":794,"open":771,"high":745,"low":771,"close":745,"change":709,"percent_change":795,"volume":171,"transactions":9,"vwap":745},"2026-05-12",4.22,{"date":797,"open":192,"high":192,"low":588,"close":771,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":771},"2026-05-11",-0.13,-7.26,3000,{"date":802,"open":803,"high":804,"low":745,"close":679,"change":709,"percent_change":805,"volume":806,"transactions":9,"vwap":679},"2026-05-08",1.736,1.818,4.07,2000,{"date":808,"open":603,"high":809,"low":603,"close":185,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":185},"2026-05-07",1.97,0.17,10.97,14100,{"date":814,"open":596,"high":771,"low":815,"close":581,"change":441,"percent_change":319,"volume":816,"transactions":9,"vwap":581},"2026-05-06",1.498,10000,{"date":818,"open":574,"high":588,"low":489,"close":26,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":26},"2026-05-05",-0.078,-4.65,23900,{"date":823,"open":771,"high":824,"low":453,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-04",2.88,1.678,-0.092,-5.2,77400,{"date":830,"open":831,"high":831,"low":708,"close":733,"change":569,"percent_change":832,"volume":833,"transactions":9,"vwap":733},"2026-05-01",1.786,5.36,2500,{"date":835,"open":771,"high":658,"low":771,"close":658,"change":184,"percent_change":206,"volume":836,"transactions":9,"vwap":658},"2026-04-30",600,{"date":838,"open":771,"high":771,"low":771,"close":771,"change":575,"percent_change":839,"volume":836,"transactions":9,"vwap":771},"2026-04-29",-9.78,{"date":841,"open":733,"high":842,"low":574,"close":842,"change":569,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-28",1.84,5.14,41300,{"date":846,"open":757,"high":757,"low":670,"close":192,"change":441,"percent_change":767,"volume":847,"transactions":9,"vwap":192},"2026-04-27",30300,{"date":849,"open":850,"high":851,"low":670,"close":773,"change":575,"percent_change":852,"volume":704,"transactions":9,"vwap":773},"2026-04-24",1.81,1.966,-9.09,{"date":854,"open":772,"high":855,"low":670,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-23",1.99,1.98,0.18,10,23700,{"date":861,"open":862,"high":862,"low":773,"close":773,"change":392,"percent_change":863,"volume":749,"transactions":9,"vwap":773},"2026-04-22",1.88,-1.64,{"date":865,"open":772,"high":772,"low":772,"close":772,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":772},"2026-04-21",{"date":867,"open":773,"high":868,"low":773,"close":772,"change":399,"percent_change":602,"volume":869,"transactions":9,"vwap":772},"2026-04-20",1.93,3600,{"date":871,"open":872,"high":872,"low":679,"close":773,"change":281,"percent_change":873,"volume":722,"transactions":9,"vwap":773},"2026-04-17",1.87,-3.74,{"date":875,"open":862,"high":862,"low":872,"close":872,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":872},"2026-04-16",-0.012,-0.64,7500,{"date":880,"open":677,"high":677,"low":862,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-15",1.882,0.012,0.64,3500,{"date":886,"open":778,"high":778,"low":872,"close":872,"change":392,"percent_change":887,"volume":888,"transactions":9,"vwap":872},"2026-04-14",-1.58,1200,{"date":890,"open":891,"high":891,"low":762,"close":762,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":762},"2026-04-13",1.91,-0.02,-1.04,2400,{"date":896,"open":891,"high":809,"low":891,"close":677,"change":217,"percent_change":217,"volume":754,"transactions":9,"vwap":677},"2026-04-10",{"date":898,"open":899,"high":900,"low":899,"close":677,"change":399,"percent_change":707,"volume":901,"transactions":9,"vwap":677},"2026-04-09",1.89,1.964,7300,{"date":903,"open":762,"high":904,"low":899,"close":899,"change":184,"percent_change":905,"volume":906,"transactions":9,"vwap":899},"2026-04-08",1.949,1.07,2100,{"date":908,"open":909,"high":909,"low":872,"close":872,"change":184,"percent_change":910,"volume":911,"transactions":9,"vwap":872},"2026-04-07",1.905,1.08,2800,{"date":913,"open":914,"high":762,"low":679,"close":757,"change":105,"percent_change":915,"volume":916,"transactions":9,"vwap":757},"2026-04-06",1.82,3.35,5000,{"date":918,"open":919,"high":919,"low":679,"close":679,"change":476,"percent_change":920,"volume":787,"transactions":9,"vwap":679},"2026-04-02",1.808,2.87,{"date":922,"open":923,"high":923,"low":745,"close":223,"change":217,"percent_change":217,"volume":924,"transactions":9,"vwap":223},"2026-04-01",1.78,1900,{"date":926,"open":842,"high":842,"low":745,"close":223,"change":892,"percent_change":927,"volume":833,"transactions":9,"vwap":223},"2026-03-31",-1.14,{"date":929,"open":670,"high":733,"low":588,"close":665,"change":490,"percent_change":930,"volume":694,"transactions":9,"vwap":665},"2026-03-30",7.32,{"date":932,"open":670,"high":842,"low":594,"close":702,"change":933,"percent_change":934,"volume":754,"transactions":9,"vwap":702},"2026-03-27",-0.1,-5.75,{"date":936,"open":658,"high":937,"low":602,"close":223,"change":105,"percent_change":938,"volume":939,"transactions":9,"vwap":223},"2026-03-26",1.839,3.57,5400,{"date":941,"open":588,"high":659,"low":588,"close":658,"change":392,"percent_change":942,"volume":943,"transactions":9,"vwap":658},"2026-03-25",-1.75,3900,{"date":945,"open":946,"high":946,"low":670,"close":659,"change":441,"percent_change":947,"volume":948,"transactions":9,"vwap":659},"2026-03-24",1.815,-2.84,3100,{"date":950,"open":223,"high":923,"low":185,"close":665,"change":709,"percent_change":604,"volume":951,"transactions":9,"vwap":665},"2026-03-23",1300,{"date":953,"open":670,"high":679,"low":708,"close":954,"change":692,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-20",1.69,-6.11,5300,{"date":958,"open":959,"high":959,"low":923,"close":773,"change":392,"percent_change":863,"volume":960,"transactions":9,"vwap":773},"2026-03-19",1.813,3800,{"date":962,"open":899,"high":899,"low":773,"close":772,"change":199,"percent_change":963,"volume":734,"transactions":9,"vwap":772},"2026-03-18",-2.14,{"date":965,"open":703,"high":872,"low":773,"close":872,"change":892,"percent_change":966,"volume":967,"transactions":9,"vwap":872},"2026-03-17",-1.06,1600,{"date":969,"open":872,"high":899,"low":872,"close":899,"change":291,"percent_change":970,"volume":171,"transactions":9,"vwap":899},"2026-03-16",2.16,{"date":972,"open":904,"high":904,"low":757,"close":757,"change":482,"percent_change":973,"volume":806,"transactions":9,"vwap":757},"2026-03-13",-4.64,{"date":975,"open":923,"high":778,"low":923,"close":778,"change":18,"percent_change":976,"volume":977,"transactions":9,"vwap":778},"2026-03-12",-0.51,500,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-03-11",1.95,0.125,6.85,300,{"date":985,"open":762,"high":762,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-10",1.825,-0.047,-2.51,1800,{"date":991,"open":733,"high":992,"low":733,"close":992,"change":993,"percent_change":994,"volume":704,"transactions":9,"vwap":992},"2026-03-09",1.872,0.072,4,{"date":996,"open":914,"high":862,"low":923,"close":773,"change":18,"percent_change":997,"volume":869,"transactions":9,"vwap":773},"2026-03-06",-0.55,{"date":999,"open":899,"high":899,"low":1000,"close":850,"change":660,"percent_change":1001,"volume":836,"transactions":9,"vwap":850},"2026-03-05",1.781,-8.12,{"date":1003,"open":185,"high":809,"low":185,"close":809,"change":627,"percent_change":1004,"volume":694,"transactions":9,"vwap":809},"2026-03-04",8.24,{"date":1006,"open":185,"high":1007,"low":185,"close":914,"change":184,"percent_change":241,"volume":960,"transactions":9,"vwap":914},"2026-03-03",1.853,{"date":1009,"open":192,"high":773,"low":745,"close":773,"change":217,"percent_change":217,"volume":730,"transactions":9,"vwap":773},"2026-03-02",{"date":1011,"open":185,"high":772,"low":185,"close":773,"change":217,"percent_change":217,"volume":1012,"transactions":9,"vwap":773},"2026-02-27",4400,{"date":1014,"open":762,"high":809,"low":745,"close":773,"change":1015,"percent_change":799,"volume":1016,"transactions":9,"vwap":773},"2026-02-26",-0.141,5100,{"date":1018,"open":192,"high":1019,"low":574,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-02-25",1.96,1.941,0.141,7.83,30700,{"date":1025,"open":762,"high":1026,"low":773,"close":773,"change":933,"percent_change":1027,"volume":1028,"transactions":9,"vwap":773},"2026-02-24",2.03,-5.26,9700,{"date":1030,"open":1031,"high":1032,"low":733,"close":762,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":762},"2026-02-23",2.22,2.383,-0.3,-13.64,41500,{"date":1037,"open":868,"high":1038,"low":757,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-02-20",2.2,0.22,11.11,23500,{"date":1043,"open":899,"high":856,"low":1044,"close":856,"change":1045,"percent_change":1046,"volume":717,"transactions":9,"vwap":856},"2026-02-19",1.805,0.089,4.71,{"date":1048,"open":773,"high":677,"low":659,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-02-18",1.891,-0.009,-0.47,8700,{"date":1054,"open":1055,"high":1056,"low":762,"close":762,"change":660,"percent_change":1057,"volume":1058,"transactions":9,"vwap":762},"2026-02-17",2.07,2.13,-7.77,4700,{"date":1060,"open":1061,"high":1062,"low":980,"close":1063,"change":810,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-02-13",1.976,2.129,2.06,8.99,7900,{"date":1067,"open":899,"high":1068,"low":899,"close":899,"change":575,"percent_change":1069,"volume":1070,"transactions":9,"vwap":899},"2026-02-12",2,-8.7,5700,{"date":1072,"open":842,"high":1055,"low":842,"close":1055,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1055},"2026-02-11",-0.005,-0.24,5500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":967,"transactions":9,"vwap":1079},"2026-02-10",1.983,2.075,-0.045,-2.12,{"date":1083,"open":1026,"high":1038,"low":1026,"close":1084,"change":1085,"percent_change":1086,"volume":894,"transactions":9,"vwap":1084},"2026-02-09",2.12,-0.064,-2.93,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":171,"transactions":9,"vwap":1089},"2026-02-06",2.184,0.234,12,{"date":1093,"open":980,"high":980,"low":980,"close":980,"change":1094,"percent_change":1095,"volume":951,"transactions":9,"vwap":980},"2026-02-05",-0.187,-8.75,{"date":1097,"open":1098,"high":1099,"low":1084,"close":1100,"change":1101,"percent_change":16,"volume":1102,"transactions":9,"vwap":1100},"2026-02-04",2.19,2.213,2.137,0.024,4900,{"date":1104,"open":1068,"high":1105,"low":1019,"close":1105,"change":1106,"percent_change":1107,"volume":1070,"transactions":9,"vwap":1105},"2026-02-03",2.113,0.113,5.65,{"date":1109,"open":855,"high":1110,"low":842,"close":1068,"change":1111,"percent_change":119,"volume":1112,"transactions":9,"vwap":1068},"2026-02-02",2.226,0.005,13300,{"date":1114,"open":809,"high":1115,"low":868,"close":1115,"change":1116,"percent_change":454,"volume":730,"transactions":9,"vwap":1115},"2026-01-30",1.995,-0.015,{"date":1118,"open":1119,"high":1119,"low":677,"close":1120,"change":575,"percent_change":1121,"volume":989,"transactions":9,"vwap":1120},"2026-01-29",2.045,2.01,-8.22,{"date":1123,"open":1098,"high":1098,"low":1098,"close":1098,"change":217,"percent_change":217,"volume":217,"transactions":9,"vwap":1098},"2026-01-28",{"date":1125,"open":1126,"high":1098,"low":1126,"close":1098,"change":1127,"percent_change":1128,"volume":171,"transactions":9,"vwap":1098},"2026-01-27",2.1,0.137,6.67,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":595,"volume":1136,"transactions":9,"vwap":1134},"2026-01-26",2.09,2.144,1.935,2.053,0.033,17600,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":217,"percent_change":217,"volume":911,"transactions":9,"vwap":1140},"2026-01-23",2.05,2.02,{"date":1142,"open":1120,"high":678,"low":1143,"close":1140,"change":392,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1140},"2026-01-22",1.997,-1.46,15700,{"date":1147,"open":778,"high":1148,"low":914,"close":1139,"change":281,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1139},"2026-01-21",2.153,-3.3,33200,{"date":1152,"open":1139,"high":970,"low":778,"close":1084,"change":105,"percent_change":741,"volume":1153,"transactions":9,"vwap":1084},"2026-01-20",8600,{"date":1155,"open":510,"high":1156,"low":1063,"close":1063,"change":1157,"percent_change":1158,"volume":779,"transactions":9,"vwap":1063},"2026-01-16",2.225,-0.085,-3.96,{"date":1160,"open":1038,"high":1038,"low":1126,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-01-15",2.145,-0.065,-2.94,6600,{"date":1166,"open":1167,"high":1167,"low":1126,"close":1168,"change":217,"percent_change":217,"volume":1169,"transactions":9,"vwap":1168},"2026-01-14",2.28,2.21,19000,{"date":1171,"open":1038,"high":1168,"low":1172,"close":1168,"change":535,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1168},"2026-01-13",2.127,5.24,6700,{"date":1176,"open":1168,"high":1177,"low":1126,"close":1126,"change":482,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1126},"2026-01-12",2.53,-4.11,16700,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1098,"change":933,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1098},"2026-01-09",2.414,2.04,-4.37,11100,{"date":1187,"open":1188,"high":1189,"low":1139,"close":686,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":686},"2026-01-08",2.18,2.6,0.21,10.1,63600,{"date":1194,"open":1195,"high":1195,"low":680,"close":680,"change":1196,"percent_change":36,"volume":806,"transactions":9,"vwap":680},"2026-01-07",2.15,0.015,{"date":1198,"open":1140,"high":1199,"low":1140,"close":1199,"change":1200,"percent_change":301,"volume":171,"transactions":9,"vwap":1199},"2026-01-06",2.065,0.085,{"date":1202,"open":1140,"high":1140,"low":757,"close":856,"change":583,"percent_change":1203,"volume":916,"transactions":9,"vwap":856},"2026-01-05",7.61,{"date":1205,"open":862,"high":862,"low":842,"close":842,"change":1206,"percent_change":1207,"volume":884,"transactions":9,"vwap":842},"2026-01-02",-0.067,-3.51,{"date":1209,"open":1210,"high":1210,"low":772,"close":1211,"change":1212,"percent_change":1213,"volume":1058,"transactions":9,"vwap":1211},"2025-12-31",2.094,1.907,-0.113,-5.59,{"date":1215,"open":461,"high":461,"low":1140,"close":1140,"change":1033,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1140},"2025-12-30",-12.93,6400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":798,"percent_change":1222,"volume":916,"transactions":9,"vwap":1221},"2025-12-29",2.47,2.32,-5.31,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2025-12-26",2.551,2.575,2.41,2.45,-0.182,-6.91,12800,{"date":1233,"open":1189,"high":1234,"low":1189,"close":1235,"change":1236,"percent_change":1237,"volume":1012,"transactions":9,"vwap":1235},"2025-12-24",2.75,2.632,0.112,4.44,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":752,"percent_change":1027,"volume":894,"transactions":9,"vwap":1242},"2025-12-23",2.646,2.69,2.52,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":989,"transactions":9,"vwap":1248},"2025-12-22",2.654,2.708,2.65,2.66,0.007,0.26,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":963,"volume":1012,"transactions":9,"vwap":1255},"2025-12-19",2.71,2.522,2.653,-0.058,{"date":1258,"open":1253,"high":1259,"low":1253,"close":1259,"change":1260,"percent_change":1261,"volume":694,"transactions":9,"vwap":1259},"2025-12-18",2.711,-0.229,-7.79,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":742,"transactions":9,"vwap":1264},"2025-12-17",2.94,0.13,4.63,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":392,"percent_change":966,"volume":711,"transactions":9,"vwap":1272},"2025-12-16",2.84,3.085,2.732,2.81,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1269},"2025-12-15",2.73,3.06,2.564,0.087,3.16,21700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2025-12-12",2.95,3.03,2.667,2.753,-0.277,-9.14,25000,{"date":1291,"open":1292,"high":1293,"low":1234,"close":1284,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1284},"2025-12-11",3.66,4.5,0.19,6.69,81500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1269,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1269},"2025-12-10",3.82,3.99,2.598,-0.925,-24.57,24700,{"date":1306,"open":994,"high":994,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-12-09",3.656,3.765,-0.176,-4.47,7200,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-12-08",3.941,-0.029,-0.73,700,{"date":1319,"open":1320,"high":1321,"low":597,"close":597,"change":184,"percent_change":1322,"volume":906,"transactions":9,"vwap":597},"2025-12-05",4.04,4.368,0.51,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":441,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-04",3.95,-1.25,900,{"date":1329,"open":1330,"high":1331,"low":994,"close":994,"change":18,"percent_change":653,"volume":734,"transactions":9,"vwap":994},"2025-12-03",4.2,4.3,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":704,"transactions":9,"vwap":1336},"2025-12-02",4.095,4.18,4.01,-0.08,-1.96,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":272,"percent_change":1344,"volume":951,"transactions":9,"vwap":1343},"2025-12-01",4.1,4.19,4.09,-2.85,{"date":1346,"open":1341,"high":1347,"low":1341,"close":1348,"change":583,"percent_change":1349,"volume":806,"transactions":9,"vwap":1348},"2025-11-28",4.453,4.21,3.44,{"date":1351,"open":1331,"high":1352,"low":805,"close":805,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":805},"2025-11-26",4.43,-0.46,-10.15,9300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":399,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2025-11-25",4.35,4.89,4.28,4.53,0.67,42400,{"date":1365,"open":710,"high":1366,"low":1360,"close":1293,"change":933,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1293},"2025-11-24",4.6,-2.17,11300,{"date":1370,"open":1330,"high":1371,"low":1330,"close":1366,"change":217,"percent_change":217,"volume":1372,"transactions":9,"vwap":1366},"2025-11-21",4.69,4300,{"date":1374,"open":1366,"high":1266,"low":1314,"close":1366,"change":18,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1366},"2025-11-20",-0.22,19700,{"date":1378,"open":1358,"high":1379,"low":1358,"close":1380,"change":569,"percent_change":855,"volume":1381,"transactions":9,"vwap":1380},"2025-11-19",5.2,4.61,28600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":482,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-11-18",4.97,3.69,4.52,-1.95,44000,{"date":1390,"open":1330,"high":1391,"low":1392,"close":1380,"change":144,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1380},"2025-11-17",4.785,4.11,8.98,20300,{"date":1396,"open":1237,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2025-11-14",4.51,4.05,4.23,-0.28,-6.21,6200,{"date":1404,"open":1397,"high":1397,"low":1397,"close":1397,"change":613,"percent_change":1405,"volume":749,"transactions":9,"vwap":1397},"2025-11-13",3.68,{"date":1407,"open":1408,"high":1409,"low":1399,"close":1358,"change":434,"percent_change":872,"volume":1410,"transactions":9,"vwap":1358},"2025-11-12",4.32,4.48,53000,{"date":1412,"open":1413,"high":1331,"low":1413,"close":1414,"change":569,"percent_change":1195,"volume":1016,"transactions":9,"vwap":1414},"2025-11-11",3.96,4.27,{"date":1416,"open":1348,"high":1348,"low":1336,"close":1335,"change":1250,"percent_change":1417,"volume":764,"transactions":9,"vwap":1335},"2025-11-10",6.63,{"date":1419,"open":994,"high":1420,"low":1421,"close":1422,"change":752,"percent_change":502,"volume":1423,"transactions":9,"vwap":1422},"2025-11-07",4.165,3.85,3.92,9400,{"date":1425,"open":1341,"high":1426,"low":994,"close":1427,"change":18,"percent_change":653,"volume":1428,"transactions":9,"vwap":1427},"2025-11-06",4.12,4.06,4200,{"date":1430,"open":994,"high":805,"low":994,"close":805,"change":434,"percent_change":1120,"volume":694,"transactions":9,"vwap":805},"2025-11-05",{"date":1432,"open":1325,"high":1433,"low":1434,"close":1300,"change":892,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1300},"2025-11-04",4.08,3.9,-0.5,7800,{"date":1438,"open":1439,"high":1439,"low":994,"close":1336,"change":217,"percent_change":217,"volume":779,"transactions":9,"vwap":1336},"2025-11-03",4.251,{"date":1441,"open":1442,"high":1336,"low":1442,"close":1336,"change":933,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1336},"2025-10-31",3.7,-2.43,2900,{"date":1446,"open":1447,"high":1331,"low":1336,"close":1392,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1392},"2025-10-30",4.265,-0.21,-4.86,21000,{"date":1452,"open":1331,"high":1453,"low":1454,"close":1408,"change":692,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1408},"2025-10-29",4.67,4.25,-2.48,144600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1352,"change":1074,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1352},"2025-10-28",4.56,5,4.31,-5.14,92600,{"date":1465,"open":1466,"high":1466,"low":1293,"close":1453,"change":997,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1453},"2025-10-27",5.31,-10.54,111500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-10-24",4.73,5.5,4.36,5.22,0.45,9.43,108900,{"date":1479,"open":1480,"high":1472,"low":1366,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-10-23",5.11,4.77,-0.6,-11.17,196900,{"date":1486,"open":1487,"high":1488,"low":1173,"close":1489,"change":392,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-10-22",5.625,5.765,5.37,-0.56,139600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":752,"percent_change":1496,"volume":1041,"transactions":9,"vwap":1495},"2025-10-21",5.53,5.4,-2.53,{"date":1498,"open":1499,"high":1499,"low":1495,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-10-20",5.95,5.54,-0.36,-6.1,10400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-10-17",6.39,6.4,5.7,5.9,-0.66,-10.06,29700,{"date":1514,"open":1515,"high":1516,"low":1509,"close":1517,"change":229,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-16",7.42,7.608,6.56,-11.59,90200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1515,"change":217,"percent_change":217,"volume":1525,"transactions":9,"vwap":1515},"2025-10-15",7.685,7.7,6.5,139900,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1515,"change":392,"percent_change":1531,"volume":615,"transactions":9,"vwap":1515},"2025-10-14",7.45,7.6,6.98,-0.4,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1528,"change":399,"percent_change":124,"volume":1536,"transactions":9,"vwap":1528},"2025-10-13",7.3,7.77,43500,{"date":1538,"open":1539,"high":1540,"low":1534,"close":1515,"change":272,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1515},"2025-10-10",7.48,7.54,-1.59,26200,{"date":1544,"open":23,"high":23,"low":1545,"close":1540,"change":698,"percent_change":80,"volume":1546,"transactions":9,"vwap":1540},"2025-10-09",7.38,59000,{"date":1548,"open":1528,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1512,"transactions":9,"vwap":1551},"2025-10-08",7.72,7.25,7.44,-0.025,-0.33,{"date":1555,"open":1556,"high":1540,"low":1557,"close":1558,"change":1559,"percent_change":260,"volume":1035,"transactions":9,"vwap":1558},"2025-10-07",7.5,6.36,7.465,0.065,{"date":1561,"open":1556,"high":1556,"low":1562,"close":1562,"change":518,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-10-06",7.4,-0.8,11000,{"date":1566,"open":1539,"high":1567,"low":1534,"close":1568,"change":18,"percent_change":798,"volume":1569,"transactions":9,"vwap":1568},"2025-10-03",7.49,7.46,36000,{"date":1571,"open":1572,"high":1573,"low":1562,"close":1574,"change":199,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-10-02",7.405,7.51,7.47,-0.53,36100,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1573,"change":208,"percent_change":1265,"volume":1231,"transactions":9,"vwap":1573},"2025-10-01",7.75,7.145,{"date":1582,"open":1583,"high":1584,"low":1534,"close":1556,"change":1585,"percent_change":199,"volume":1586,"transactions":9,"vwap":1556},"2025-09-30",7.588,8.134,-0.003,69400,{"date":1588,"open":1589,"high":1589,"low":1556,"close":1590,"change":1591,"percent_change":1592,"volume":906,"transactions":9,"vwap":1590},"2025-09-29",7.718,7.503,-0.126,-1.65,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":185,"volume":906,"transactions":9,"vwap":1598},"2025-09-26",7.55,7.703,7.515,7.629,0.129,{"date":1601,"open":1556,"high":1556,"low":1556,"close":1556,"change":1080,"percent_change":1482,"volume":1428,"transactions":9,"vwap":1556},"2025-09-25",{"date":1603,"open":1604,"high":1022,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-09-24",7.715,6.806,7.545,0.045,0.6,13800,{"date":1611,"open":1612,"high":1613,"low":1528,"close":1556,"change":1614,"percent_change":1615,"volume":754,"transactions":9,"vwap":1556},"2025-09-23",7.52,7.8,-0.456,-5.73,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":704,"transactions":9,"vwap":1620},"2025-09-22",7.63,7.985,7.956,0.216,2.79,{"date":1624,"open":1612,"high":1625,"low":1612,"close":1626,"change":613,"percent_change":510,"volume":1627,"transactions":9,"vwap":1626},"2025-09-19",8.16,7.74,10600,{"date":1629,"open":1529,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":894,"transactions":9,"vwap":1631},"2025-09-18",7.64,7.58,-0.194,-2.5,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":901,"transactions":9,"vwap":1639},"2025-09-17",7.65,8,7.565,7.774,0.274,3.65,{"date":1643,"open":1644,"high":1523,"low":1556,"close":1556,"change":217,"percent_change":217,"volume":1645,"transactions":9,"vwap":1556},"2025-09-16",7.68,11900,{"date":1647,"open":1573,"high":1648,"low":1562,"close":1556,"change":518,"percent_change":1649,"volume":1217,"transactions":9,"vwap":1556},"2025-09-15",7.99,-0.79,{"date":1651,"open":1630,"high":1644,"low":1556,"close":1652,"change":1653,"percent_change":1654,"volume":911,"transactions":9,"vwap":1652},"2025-09-12",7.56,-0.29,-3.69,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":857,"percent_change":1660,"volume":989,"transactions":9,"vwap":1658},"2025-09-11",7.676,7.85,7.67,2.35,{"date":1662,"open":1022,"high":1022,"low":1529,"close":1659,"change":490,"percent_change":707,"volume":806,"transactions":9,"vwap":1659},"2025-09-10",{"date":1664,"open":1665,"high":1637,"low":1539,"close":1595,"change":535,"percent_change":526,"volume":1666,"transactions":9,"vwap":1595},"2025-09-09",7.524,6100,{"date":1668,"open":1573,"high":1669,"low":1670,"close":1551,"change":281,"percent_change":1671,"volume":1645,"transactions":9,"vwap":1551},"2025-09-08",7.826,7.435,-0.93,{"date":1673,"open":1612,"high":1203,"low":1573,"close":1573,"change":1653,"percent_change":1674,"volume":806,"transactions":9,"vwap":1573},"2025-09-05",-3.72,{"date":1676,"open":1556,"high":1677,"low":1556,"close":1613,"change":892,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1613},"2025-09-04",7.82,-0.26,8200,{"date":1681,"open":1682,"high":1683,"low":1529,"close":1677,"change":1111,"percent_change":105,"volume":1428,"transactions":9,"vwap":1677},"2025-09-03",7.81,8.311,{"date":1685,"open":23,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-09-02",8.55,7.095,7.815,-0.295,-3.64,32800,{"date":1693,"open":1694,"high":1695,"low":1507,"close":1696,"change":1362,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-08-29",6.7,8.69,8.11,9.01,46900,{"date":1700,"open":1701,"high":1574,"low":1701,"close":1551,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1551},"2025-08-28",5.07,0.24,3.33,172200,{"date":1706,"open":1707,"high":1708,"low":1489,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-08-27",5.61,7.2,1.455,25.33,129627,{"date":1713,"open":1714,"high":1714,"low":1487,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-08-26",6.495,5.745,-0.675,-10.51,12280,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-08-25",5.82,6.675,5.775,6.42,0.42,7,13847,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-08-22",5.1,6.15,6,0.765,14.61,20420,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-08-21",5.91,5.97,4.98,5.235,-0.315,-5.68,132767,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-08-20",6.27,6.525,5.55,-0.465,-7.73,13140,{"date":1754,"open":1755,"high":1756,"low":1723,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-08-19",6.45,6.6,6.015,-0.495,-7.6,6307,{"date":1762,"open":1763,"high":1764,"low":1731,"close":1764,"change":217,"percent_change":217,"volume":704,"transactions":9,"vwap":1764},"2025-08-18",6.33,6.51,{"date":1766,"open":1747,"high":1764,"low":1732,"close":1764,"change":1116,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1764},"2025-08-15",-0.23,8227,{"date":1770,"open":1771,"high":1771,"low":1757,"close":1748,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1748},"2025-08-14",7.29,-0.81,-11.04,18500,{"date":1776,"open":1777,"high":1556,"low":1778,"close":1779,"change":241,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-08-13",6.225,6.09,7.335,17.83,27867,{"date":1783,"open":1748,"high":1748,"low":1508,"close":1777,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1777},"2025-08-12",-0.225,-3.49,9080,{"date":1788,"open":1789,"high":1755,"low":1790,"close":1755,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1755},"2025-08-11",5.985,5.25,0.975,17.81,35673,{"date":1795,"open":1796,"high":1797,"low":1790,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-08-08",6.765,7.35,5.475,-1.29,-19.07,38413,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1796,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1796},"2025-08-07",8.775,10.185,2.4,-2.235,-24.83,214820,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":454,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-08-06",9.3,10.725,7.755,9,-7.69,43313,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":206,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-05",8.73,9.75,8.25,14.04,25980,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1686,"change":1725,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1686},"2025-08-04",7.965,8.85,7.395,5.17,70427,{"date":1833,"open":1636,"high":1822,"low":1834,"close":1835,"change":681,"percent_change":1747,"volume":1836,"transactions":9,"vwap":1835},"2025-08-01",7.035,8.13,33287,{"date":1838,"open":1556,"high":1613,"low":1839,"close":1636,"change":1840,"percent_change":382,"volume":1841,"transactions":9,"vwap":1636},"2025-07-31",7.05,0.105,55493,{"date":1843,"open":1636,"high":1844,"low":1756,"close":1606,"change":392,"percent_change":1531,"volume":1845,"transactions":9,"vwap":1606},"2025-07-30",8.1,73767,{"date":1847,"open":1708,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-07-29",9.15,6.75,7.575,0.375,5.21,225093,{"date":1855,"open":1850,"high":1625,"low":1732,"close":1708,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1708},"2025-07-28",-0.9,-11.11,89600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1844,"change":641,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1844},"2025-07-25",8.4,8.76,3.3,-1.82,102580,{"date":1867,"open":1815,"high":1812,"low":1822,"close":1822,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1822},"2025-07-24",-0.525,-5.98,25820,{"date":1872,"open":1873,"high":1874,"low":1686,"close":1804,"change":1482,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1804},"2025-07-23",9.675,10.05,-6.4,78967,{"date":1878,"open":1879,"high":1880,"low":1708,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-07-22",11.355,11.37,9.375,-1.125,-10.71,165267,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-07-21",14.55,14.7,9.915,10.5,-3.18,-23.25,158733,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-07-18",14.64,15.75,13.5,13.68,-1.77,-11.46,29920,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1387,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-07-17",17.25,18.15,12.66,15.45,-11.21,112727,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1033,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-16",17.7,16.5,17.4,-1.69,19333,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1913,"change":1482,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1913},"2025-07-15",18,18.3,16.95,-3.28,92180,{"date":1926,"open":1927,"high":1928,"low":1914,"close":1921,"change":454,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1921},"2025-07-14",19.049999,19.8,-3.94,51607,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1927,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1927},"2025-07-11",19.35,20.25,18.45,-1.35,-6.62,68247,{"date":1940,"open":1921,"high":1941,"low":1888,"close":1942,"change":980,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-10",20.7,20.4,10.57,170287,{"date":1946,"open":1933,"high":1947,"low":1897,"close":1935,"change":1856,"percent_change":820,"volume":1948,"transactions":9,"vwap":1935},"2025-07-09",22.5,148827,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1933,"change":1387,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1933},"2025-07-08",21.75,24.75,15.9,-9.15,140867,{"date":1957,"open":1913,"high":1958,"low":1913,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-07",25.5,21.3,2.325,12.25,220947,{"date":1964,"open":1921,"high":1965,"low":1905,"close":1966,"change":1967,"percent_change":687,"volume":1968,"transactions":9,"vwap":1966},"2025-07-03",19.95,18.975,0.525,96873,{"date":1970,"open":1971,"high":1972,"low":1897,"close":1935,"change":687,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1935},"2025-07-02",16.2,18.75,18.27,101867,{"date":1976,"open":1977,"high":1971,"low":1978,"close":1979,"change":773,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-01",13.05,11.55,15.6,13.04,81273,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1344,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-06-30",22.2,25.8,7.665,13.8,-17.12,832367,{"date":1991,"open":1914,"high":1935,"low":1953,"close":1992,"change":641,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-27",16.65,-0.89,113933,{"date":1996,"open":1992,"high":1997,"low":1998,"close":1999,"change":1033,"percent_change":942,"volume":2000,"transactions":9,"vwap":1999},"2025-06-26",17.175,16.049999,16.8,2580,{"date":2002,"open":1921,"high":1935,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-06-25",15.15,17.1,-1.05,-5.79,9687,{"date":2009,"open":1906,"high":1921,"low":2010,"close":1906,"change":2011,"percent_change":1140,"volume":2012,"transactions":9,"vwap":1906},"2025-06-24",14.85,0.36,15620,{"date":2014,"open":2015,"high":2015,"low":1905,"close":2016,"change":1448,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-23",18.6,17.79,-1.17,4707,{"date":2020,"open":1921,"high":1927,"low":2021,"close":1920,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1920},"2025-06-20",17.88,-0.45,-2.44,7987,{"date":2026,"open":1927,"high":2027,"low":1913,"close":1935,"change":217,"percent_change":217,"volume":2028,"transactions":9,"vwap":1935},"2025-06-18",20.745,14967,{"date":2030,"open":1906,"high":2031,"low":1905,"close":1935,"change":627,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1935},"2025-06-17",19.035,0.82,7353,{"date":2035,"open":1965,"high":2036,"low":1921,"close":1921,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1921},"2025-06-16",20.79,-0.075,-0.41,12767,{"date":2041,"open":2042,"high":2043,"low":1915,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-13",18.765,19.2,18.375,-0.975,-5.04,5920,{"date":2049,"open":1965,"high":1934,"low":2050,"close":1933,"change":1482,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1933},"2025-06-12",18.78,-3.01,4373,{"date":2054,"open":2055,"high":1941,"low":1965,"close":1965,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1965},"2025-06-11",20.55,-0.825,-3.97,3320,{"date":2060,"open":2061,"high":1951,"low":2062,"close":2063,"change":2064,"percent_change":2011,"volume":2065,"transactions":9,"vwap":2063},"2025-06-10",21,19.65,20.775,0.075,23647,{"date":2067,"open":2068,"high":2068,"low":1928,"close":1941,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1941},"2025-06-09",22.95,-2.1,-9.21,9420,{"date":2073,"open":2074,"high":2075,"low":1965,"close":2076,"change":641,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-06",21.45,24.6,22.8,-0.65,66613,{"date":2080,"open":2081,"high":2082,"low":1992,"close":2068,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2068},"2025-06-05",19.5,23.1,2.55,12.5,132707,{"date":2087,"open":1947,"high":2082,"low":2088,"close":1942,"change":1482,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1942},"2025-06-04",19.125,-2.86,41980,{"date":2092,"open":2093,"high":2075,"low":1942,"close":2061,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2061},"2025-06-03",24.45,-2.7,-11.39,60413,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-02",27,27.15,23.55,23.7,-3.525,-12.95,44373,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":627,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-05-30",27.45,29.7,26.55,27.225,0.55,31947,{"date":2115,"open":2116,"high":2117,"low":1941,"close":2118,"change":1868,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-05-29",28.35,32.099998,27.075001,-1.9,98580,{"date":2122,"open":2100,"high":2123,"low":2124,"close":2125,"change":1475,"percent_change":771,"volume":2126,"transactions":9,"vwap":2125},"2025-05-28",29.1,26.25,27.6,62867,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2100,"change":1856,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2100},"2025-05-27",27.75,28.2,23.4,-3.21,53480,{"date":2135,"open":2136,"high":2136,"low":2068,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-05-23",70.5,28.049999,-40.95,-59.35,174100,{"date":2142,"open":2143,"high":2144,"low":370,"close":370,"change":1387,"percent_change":2145,"volume":2146,"transactions":9,"vwap":370},"2025-05-22",72.6,82.35,-2.75,16493,{"date":2148,"open":2149,"high":2150,"low":2136,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-21",82.5,83.25,70.95,-12.6,-15.08,9260,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1033,"percent_change":1501,"volume":2160,"transactions":9,"vwap":2159},"2025-05-20",84.9,79.5,83.55,12307,{"date":2162,"open":2157,"high":2163,"low":2164,"close":2165,"change":1936,"percent_change":887,"volume":2166,"transactions":9,"vwap":2165},"2025-05-19",85.5,81.15,83.85,7187,{"date":2168,"open":2169,"high":2170,"low":2150,"close":2171,"change":2064,"percent_change":569,"volume":2172,"transactions":9,"vwap":2171},"2025-05-16",87.45,89.85,85.2,8947,{"date":2174,"open":2175,"high":2176,"low":2149,"close":2177,"change":2178,"percent_change":582,"volume":2179,"transactions":9,"vwap":2177},"2025-05-15",84,87,85.125,1.275,4760,{"date":2181,"open":2149,"high":2182,"low":2183,"close":2165,"change":2184,"percent_change":2011,"volume":2185,"transactions":9,"vwap":2165},"2025-05-14",85.65,79.65,0.3,7447,{"date":2187,"open":2150,"high":2188,"low":2189,"close":2159,"change":2190,"percent_change":308,"volume":2191,"transactions":9,"vwap":2159},"2025-05-13",85.14,79.8,1.05,4713,{"date":2193,"open":2176,"high":2194,"low":2195,"close":2149,"change":687,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2149},"2025-05-12",90,76.65,3.58,6080,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2183,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2183},"2025-05-09",92.7,99.15,75.75,-19.725,-19.85,8533,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1690,"volume":2213,"transactions":9,"vwap":2211},"2025-05-08",106.875,109.875,98.25,99.375,-3.75,4542,{"date":2215,"open":2208,"high":2208,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-05-07",96.75,103.125,2.625,2.61,2955,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-05-06",107.25,111.75,97.5,100.5,-7.875,-7.27,5353,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-05",116.25,123.375,101.25,108.375,-0.375,-0.34,5982,{"date":2240,"open":2241,"high":2242,"low":2217,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-05-02",112.875,117.375,108.75,-6,-5.23,2089,{"date":2248,"open":2235,"high":2249,"low":2235,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-05-01",127.5,114.75,3,2.68,4214,{"date":2255,"open":2256,"high":2257,"low":2210,"close":2224,"change":1851,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2224},"2025-04-30",111.375,112.5,0.34,2901,{"date":2261,"open":2262,"high":2263,"low":456,"close":2256,"change":2218,"percent_change":1227,"volume":2264,"transactions":9,"vwap":2256},"2025-04-29",108,139.125,9479,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2243,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2243},"2025-04-28",109.125,114.375,102.375,0.75,0.69,1831,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2262,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2262},"2025-04-25",116.625,125.25,105.375,-7.5,-6.49,2068,{"date":2282,"open":2283,"high":2283,"low":2250,"close":2284,"change":2285,"percent_change":588,"volume":2286,"transactions":9,"vwap":2284},"2025-04-24",131.25,115.5,1.875,2838,{"date":2288,"open":2289,"high":2289,"low":2241,"close":2290,"change":2251,"percent_change":1253,"volume":2291,"transactions":9,"vwap":2290},"2025-04-23",120.75,113.625,2561,{"date":2293,"open":2294,"high":173,"low":2208,"close":2295,"change":1815,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-04-22",118.125,110.625,8.86,5917,{"date":177,"open":456,"high":2224,"low":2211,"close":2299,"change":2300,"percent_change":2132,"volume":2301,"transactions":9,"vwap":2299},101.625,-3.375,419]