[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OST":3,"homepage-market-summary":19,"stock-historical-OST":162},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OST","2026-07-17",{"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},"Ostin Technology Group Co., Ltd. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Ostin Technology Group Co Ltd is a holding company. The company, along with its subsidiaries, is engaged in the business of designing, developing and manufacturing TFT-LCD modules and polarizers in a wide range of sizes and customized sizes. Its display modules are mainly used in consumer electronics, commercial LCD displays and automotive displays. The company also manufactures polarizers used in the TFT-LCD display modules and protective films for the OLED display panel. It manufactures two categories of products: display modules and polarizers. Geographically, it generates the majority of revenue from Mainland China and the rest from Hong Kong, Taiwan and other countries.","221",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":9,"high_52w":15,"low_52w":15,"avg_volume_52w":16,"range_52w_percent":17,"record_count":18},1.695,0,50,1056,{"status":20,"indices":21,"watchlist":65,"sectors":87,"benchmarks":142},"success",[22,30,37,44,50,57],{"symbol":23,"name":24,"price":25,"change":26,"pct_change":27,"is_up":13,"sparkline":28,"date":29},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":29},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":29},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":27,"is_up":13,"sparkline":49,"date":29},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":29},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":29},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[66,73,80],{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":29},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":63,"sparkline":79,"date":29},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":29},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[88,93,98,103,108,113,118,123,128,132,137],{"name":89,"etf":90,"change":91,"price":92,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":94,"etf":95,"change":96,"price":97,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":63},"Healthcare","XLV",1.03,168.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":129,"etf":130,"change":55,"price":131,"is_up":13},"Real Estate","XLRE",40.57,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Comm Services","XLC",-0.35,111.26,[143,148,153,158],{"ticker":144,"name":145,"price":146,"change":147,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":149,"name":150,"price":151,"change":152,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":159,"name":160,"price":161,"change":55,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":163,"page":164,"page_size":165,"total_pages":164,"summary":166,"data":173},365,1,1000,{"period_high":167,"period_low":168,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":15,"start_date":172,"end_date":5},227.5,1.35,138551,50571202,-97.36,"2025-01-30",[174,175,177,179,181,183,185,187,189,191,193,195,197,199,201,203,205,207,209,211,213,215,217,219,221,223,225,227,229,231,233,235,237,239,241,243,245,247,249,251,253,255,257,259,261,263,265,267,269,271,273,275,277,279,281,283,285,287,289,291,293,295,297,299,301,303,305,307,309,311,313,315,317,319,321,323,325,327,329,331,333,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,365,367,369,371,373,375,377,379,381,383,385,387,389,391,393,395,397,399,401,403,405,407,409,411,413,415,417,419,421,423,425,427,429,431,433,435,437,439,441,443,445,447,449,451,453,455,457,459,461,463,465,467,469,471,473,475,477,479,481,483,485,487,489,491,493,495,497,499,501,503,505,507,509,511,513,515,517,519,521,523,525,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,563,565,567,569,571,573,575,577,579,581,584,586,588,590,592,594,596,604,613,622,629,637,646,654,662,668,675,682,688,696,703,708,715,723,729,737,745,751,758,763,771,778,784,790,797,804,811,817,823,830,837,844,853,859,865,871,877,882,890,897,901,908,917,922,926,933,940,944,949,957,965,973,982,990,999,1008,1017,1024,1031,1039,1048,1055,1064,1072,1080,1086,1093,1100,1107,1114,1122,1131,1137,1145,1152,1160,1167,1175,1181,1189,1198,1204,1210,1218,1227,1236,1243,1250,1256,1264,1271,1279,1287,1295,1303,1311,1318,1325,1333,1342,1349,1357,1363,1371,1378,1384,1393,1401,1407,1412,1417,1424,1431,1437,1445,1450,1457,1460,1465,1471,1477,1484,1489,1495,1502,1507,1512,1518,1523,1529,1535,1541,1545,1550,1555,1560,1567,1572,1576,1582,1587,1592,1598,1602,1607,1614,1619,1624,1630,1634],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},{"date":176,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-16",{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-15",{"date":180,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-14",{"date":182,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-13",{"date":184,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-10",{"date":186,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":188,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-08",{"date":190,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-07",{"date":192,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-06",{"date":194,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-02",{"date":196,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-01",{"date":198,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-30",{"date":200,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-29",{"date":202,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-26",{"date":204,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-25",{"date":206,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-24",{"date":208,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-23",{"date":210,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-22",{"date":212,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-18",{"date":214,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-17",{"date":216,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-16",{"date":218,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-15",{"date":220,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-12",{"date":222,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-11",{"date":224,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-10",{"date":226,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-09",{"date":228,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-08",{"date":230,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-05",{"date":232,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-04",{"date":234,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-03",{"date":236,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-02",{"date":238,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-06-01",{"date":240,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-29",{"date":242,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-28",{"date":244,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-27",{"date":246,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-26",{"date":248,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-22",{"date":250,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-21",{"date":252,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-20",{"date":254,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-19",{"date":256,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-18",{"date":258,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-15",{"date":260,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-14",{"date":262,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-13",{"date":264,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-12",{"date":266,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-11",{"date":268,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-08",{"date":270,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-07",{"date":272,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-06",{"date":274,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-05",{"date":276,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-04",{"date":278,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-05-01",{"date":280,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-30",{"date":282,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-29",{"date":284,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-28",{"date":286,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-27",{"date":288,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-24",{"date":290,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-23",{"date":292,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-22",{"date":294,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-21",{"date":296,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-20",{"date":298,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-17",{"date":300,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-16",{"date":302,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-15",{"date":304,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-14",{"date":306,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-13",{"date":308,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-10",{"date":310,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-09",{"date":312,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-08",{"date":314,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-07",{"date":316,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-06",{"date":318,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-02",{"date":320,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-04-01",{"date":322,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-31",{"date":324,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-30",{"date":326,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-27",{"date":328,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-26",{"date":330,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-25",{"date":332,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-24",{"date":334,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-23",{"date":336,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-20",{"date":338,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-19",{"date":340,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-18",{"date":342,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-17",{"date":344,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-16",{"date":346,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-13",{"date":348,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-12",{"date":350,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-11",{"date":352,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-10",{"date":354,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-09",{"date":356,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-06",{"date":358,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-05",{"date":360,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-04",{"date":362,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-03",{"date":364,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-03-02",{"date":366,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-27",{"date":368,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-26",{"date":370,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-25",{"date":372,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-24",{"date":374,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-23",{"date":376,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-20",{"date":378,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-19",{"date":380,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-18",{"date":382,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-17",{"date":384,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-13",{"date":386,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-12",{"date":388,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-11",{"date":390,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-10",{"date":392,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-09",{"date":394,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-06",{"date":396,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-05",{"date":398,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-04",{"date":400,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-03",{"date":402,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-02-02",{"date":404,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-30",{"date":406,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-29",{"date":408,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-28",{"date":410,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-27",{"date":412,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-26",{"date":414,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-23",{"date":416,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-22",{"date":418,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-21",{"date":420,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-20",{"date":422,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-16",{"date":424,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-15",{"date":426,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-14",{"date":428,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-13",{"date":430,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-12",{"date":432,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-09",{"date":434,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-08",{"date":436,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-07",{"date":438,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-06",{"date":440,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-05",{"date":442,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-01-02",{"date":444,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-31",{"date":446,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-30",{"date":448,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-29",{"date":450,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-26",{"date":452,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-24",{"date":454,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-23",{"date":456,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-22",{"date":458,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-19",{"date":460,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-18",{"date":462,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-17",{"date":464,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-16",{"date":466,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-15",{"date":468,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-12",{"date":470,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-11",{"date":472,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-10",{"date":474,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-09",{"date":476,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-08",{"date":478,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-05",{"date":480,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-04",{"date":482,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-03",{"date":484,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-02",{"date":486,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-12-01",{"date":488,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-28",{"date":490,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-26",{"date":492,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-25",{"date":494,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-24",{"date":496,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-21",{"date":498,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-20",{"date":500,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-19",{"date":502,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-18",{"date":504,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-17",{"date":506,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-14",{"date":508,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-13",{"date":510,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-12",{"date":512,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-11",{"date":514,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-10",{"date":516,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-07",{"date":518,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-06",{"date":520,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-05",{"date":522,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-04",{"date":524,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-11-03",{"date":526,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-31",{"date":528,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-30",{"date":530,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-29",{"date":532,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-28",{"date":534,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-27",{"date":536,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-24",{"date":538,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-23",{"date":540,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-22",{"date":542,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-21",{"date":544,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-20",{"date":546,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-17",{"date":548,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-16",{"date":550,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-15",{"date":552,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-14",{"date":554,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-13",{"date":556,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-10",{"date":558,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-09",{"date":560,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-08",{"date":562,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-07",{"date":564,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-06",{"date":566,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-03",{"date":568,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-02",{"date":570,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-10-01",{"date":572,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-30",{"date":574,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-29",{"date":576,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-26",{"date":578,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-25",{"date":580,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-24",{"date":582,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":583,"transactions":9,"vwap":15},"2025-09-23",57054,{"date":585,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-22",{"date":587,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-19",{"date":589,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-18",{"date":591,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-17",{"date":593,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-16",{"date":595,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2025-09-15",{"date":597,"open":598,"high":599,"low":600,"close":15,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":15},"2025-09-12",1.73,1.77,1.67,-0.025,-1.45,57100,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2025-09-11",1.84,1.9,1.7,1.72,-0.17,-8.99,157500,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2025-09-10",1.8,1.891,1.775,1.89,0.12,6.78,116500,{"date":623,"open":608,"high":624,"low":625,"close":599,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":599},"2025-09-09",1.83,1.55,-0.01,-0.56,105900,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":619,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2025-09-08",1.71,1.81,1.621,1.78,7.23,82400,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2025-09-05",1.69,1.701,1.59,1.66,0.02,1.22,81000,{"date":647,"open":648,"high":639,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2025-09-04",1.57,1.53,1.64,0.04,2.5,102500,{"date":655,"open":656,"high":650,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2025-09-03",1.63,1.52,1.6,-0.04,-2.44,119500,{"date":663,"open":608,"high":608,"low":664,"close":650,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":650},"2025-09-02",1.5,0.03,1.86,150900,{"date":669,"open":670,"high":670,"low":625,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2025-08-29",1.82,1.61,-0.125,-7.2,162600,{"date":676,"open":624,"high":677,"low":631,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2025-08-28",1.887,1.735,-0.095,-5.19,82500,{"date":683,"open":607,"high":684,"low":632,"close":624,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":624},"2025-08-27",1.959,-0.11,-5.67,86400,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":651,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2025-08-26",1.97,2.07,1.92,1.94,2.11,74200,{"date":697,"open":698,"high":698,"low":699,"close":607,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":607},"2025-08-25",1.98,1.85,-0.1,-5,95500,{"date":704,"open":705,"high":691,"low":692,"close":705,"change":651,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2025-08-22",2,2.04,87600,{"date":709,"open":710,"high":711,"low":634,"close":712,"change":713,"percent_change":714,"volume":681,"transactions":9,"vwap":712},"2025-08-21",2.06,2.136,1.96,-0.14,-6.67,{"date":716,"open":693,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2025-08-20",2.179,1.88,2.1,0.16,8.25,112400,{"date":724,"open":725,"high":726,"low":632,"close":693,"change":27,"percent_change":727,"volume":728,"transactions":9,"vwap":693},"2025-08-19",2.09,2.164,-10.19,199000,{"date":730,"open":731,"high":732,"low":608,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2025-08-18",2.33,2.336,2.16,-0.09,-4,233100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":643,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2025-08-15",2.29,2.59,2.23,2.25,0.9,395400,{"date":746,"open":706,"high":747,"low":706,"close":741,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":741},"2025-08-14",2.45,0.18,8.78,517800,{"date":752,"open":718,"high":733,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2025-08-13",1.79,2.05,0.24,13.26,274700,{"date":759,"open":615,"high":718,"low":631,"close":632,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":632},"2025-08-12",0.01,0.56,170300,{"date":764,"open":765,"high":766,"low":767,"close":615,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":615},"2025-08-11",1.51,1.87,1.491,0.33,22.45,468600,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":760,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2025-08-08",1.4,1.65,1.47,0.68,221000,{"date":779,"open":598,"high":599,"low":168,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2025-08-07",1.46,-0.31,-17.51,290500,{"date":785,"open":706,"high":786,"low":608,"close":599,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":599},"2025-08-06",2.071,-0.37,-17.29,250300,{"date":791,"open":705,"high":792,"low":648,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2025-08-05",2.15,2.14,0.14,7,509300,{"date":798,"open":799,"high":705,"low":800,"close":705,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":705},"2025-08-04",1.975,1.75,0.05,2.56,190040,{"date":805,"open":705,"high":806,"low":617,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2025-08-01",2.025,1.95,-0.175,-8.24,202000,{"date":812,"open":806,"high":742,"low":806,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2025-07-31",2.125,0.175,8.97,536568,{"date":818,"open":719,"high":819,"low":820,"close":807,"change":152,"percent_change":821,"volume":822,"transactions":9,"vwap":807},"2025-07-30",2.2,1.925,-11.36,463440,{"date":824,"open":825,"high":826,"low":754,"close":819,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":819},"2025-07-29",2.525,2.55,-0.4,-15.38,501304,{"date":831,"open":832,"high":833,"low":652,"close":834,"change":827,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2025-07-28",2.75,2.8,2.6,-13.33,533244,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":672,"percent_change":735,"volume":843,"transactions":9,"vwap":842},"2025-07-25",2.9,3.075,2.85,3,212728,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2025-07-24",2.975,3.2,2.95,3.125,0.15,5.04,618216,{"date":854,"open":855,"high":846,"low":855,"close":846,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":846},"2025-07-23",2.65,0.35,13.33,362872,{"date":860,"open":861,"high":861,"low":834,"close":862,"change":152,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2025-07-22",2.875,2.625,-8.7,469584,{"date":866,"open":842,"high":867,"low":868,"close":861,"change":808,"percent_change":869,"volume":870,"transactions":9,"vwap":861},"2025-07-21",3.025,2.825,-5.74,521936,{"date":872,"open":867,"high":873,"low":842,"close":874,"change":672,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2025-07-18",3.175,3.05,-3.94,292552,{"date":878,"open":849,"high":873,"low":867,"close":873,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":873},"2025-07-17",0.025,0.79,356124,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":714,"volume":889,"transactions":9,"vwap":887},"2025-07-16",3.25,3.275,3.1,3.15,-0.225,380808,{"date":891,"open":849,"high":892,"low":849,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2025-07-15",3.45,3.375,0.275,8.87,417760,{"date":898,"open":893,"high":893,"low":842,"close":886,"change":888,"percent_change":899,"volume":900,"transactions":9,"vwap":886},"2025-07-14",-6.77,591268,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":140,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2025-07-11",3.425,3.6,3.325,-9.52,508024,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2025-07-10",3.475,3.75,3.4,3.675,0.4,12.21,721800,{"date":918,"open":919,"high":919,"low":885,"close":885,"change":827,"percent_change":920,"volume":921,"transactions":9,"vwap":885},"2025-07-09",3.65,-10.88,639176,{"date":923,"open":905,"high":924,"low":905,"close":913,"change":16,"percent_change":16,"volume":925,"transactions":9,"vwap":913},"2025-07-08",3.925,625340,{"date":927,"open":928,"high":929,"low":885,"close":913,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":913},"2025-07-07",4.175,4.225,-0.475,-11.45,1551552,{"date":934,"open":913,"high":935,"low":936,"close":937,"change":743,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2025-07-03",5.525,3.625,4.15,27.69,10962420,{"date":941,"open":847,"high":912,"low":840,"close":884,"change":601,"percent_change":942,"volume":943,"transactions":9,"vwap":884},"2025-07-02",-0.76,1316288,{"date":945,"open":936,"high":936,"low":867,"close":885,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":885},"2025-07-01",-0.675,-17.09,2806780,{"date":950,"open":951,"high":952,"low":905,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2025-06-30",6.25,6.375,3.95,-4.8,-54.86,5154104,{"date":958,"open":959,"high":960,"low":795,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2025-06-27",11.25,11.5,8.75,-216.75,-96.12,5247540,{"date":966,"open":967,"high":167,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2025-06-25",216,211.25,225.5,12.5,5.87,550720,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2025-06-24",212,216.25,200,213,9,4.41,612384,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":951,"volume":989,"transactions":9,"vwap":987},"2025-06-23",196,205,190,204,12,572404,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2025-06-20",182,193.75,177.5,192,10.25,5.64,338436,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2025-06-18",181.25,185,174.25,181.75,-0.5,-0.27,562900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2025-06-17",175.75,182.5,171.75,182.25,4,2.24,495532,{"date":1018,"open":1019,"high":1011,"low":1020,"close":1021,"change":1014,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2025-06-16",175.25,170,178.25,2.3,574972,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1003,"change":979,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1003},"2025-06-13",168.75,180,167.5,5.45,393812,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2025-06-12",168.25,162.5,165.25,-7.25,-4.2,345380,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2025-06-11",170.25,172.75,151.75,172.5,5,2.99,641208,{"date":1049,"open":1050,"high":1028,"low":1051,"close":1028,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1028},"2025-06-10",160,153.25,12.75,8.24,620140,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2025-06-09",151.25,161.75,145,154.75,6.75,4.56,616904,{"date":1065,"open":1059,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2025-06-06",149,140,148,8,5.71,83808,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1067,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2025-06-05",145.25,145.75,136.75,-5.25,-3.61,120884,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1074,"change":742,"percent_change":648,"volume":1085,"transactions":9,"vwap":1074},"2025-06-04",143.5,147,142.5,96844,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":16,"percent_change":16,"volume":1092,"transactions":9,"vwap":1091},"2025-06-03",141.25,143.25,138.75,143,79596,{"date":1094,"open":1095,"high":1091,"low":1096,"close":1091,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1091},"2025-06-02",137.75,137.25,5.25,3.81,59788,{"date":1101,"open":1102,"high":1067,"low":1103,"close":1095,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1095},"2025-05-30",139.5,135,-1.5,-1.08,63624,{"date":1108,"open":1095,"high":1102,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2025-05-29",131.5,139.25,3.5,2.58,99232,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2025-05-28",131.25,136.375,135.75,5.75,4.42,75172,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2025-05-27",124.5,130.25,124.25,130,6,4.84,143036,{"date":1132,"open":1133,"high":1126,"low":1134,"close":1135,"change":652,"percent_change":710,"volume":1136,"transactions":9,"vwap":1135},"2025-05-23",120,118.75,124,85888,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":911,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-05-22",118.5,122.5,117.5,121.5,3.18,72200,{"date":1146,"open":1133,"high":1133,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2025-05-21",115.25,117.75,-1.75,-1.46,64140,{"date":1153,"open":1154,"high":1133,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2025-05-20",117.25,111.25,119.5,4.75,4.14,73204,{"date":1161,"open":1162,"high":1141,"low":1155,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2025-05-19",112.5,114.75,0.75,0.66,82852,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":742,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2025-05-16",106,115,100,114,2.01,246620,{"date":1176,"open":1177,"high":1162,"low":1177,"close":1178,"change":664,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2025-05-15",106.25,111.75,1.36,30112,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":664,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2025-05-14",107.5,110.5,103.5,110.25,1.38,49016,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-05-13",118.25,121,100.75,108.75,-0.75,-0.68,94320,{"date":1199,"open":1193,"high":1200,"low":1171,"close":1201,"change":1128,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-05-12",112,109.5,5.8,286596,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1185,"change":1005,"percent_change":96,"volume":1209,"transactions":9,"vwap":1185},"2025-05-09",102,109.425,99.25,1096,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":996,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2025-05-08",94.25,107.9,91.074997,104,10.93,4104,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2025-05-07",71.75,96.75,71,93.75,19.125,25.63,12788,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2025-05-06",78.25,80,74,74.625,-5.125,-6.43,1220,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":800,"percent_change":1015,"volume":1242,"transactions":9,"vwap":1241},"2025-05-05",80.25,80.5,78.375,79.75,652,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1149,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-05-02",81.025002,77.25,78,-2.19,1032,{"date":1251,"open":1230,"high":1252,"low":1246,"close":1241,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1241},"2025-05-01",83.25,-2.25,-2.74,2572,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1164,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-04-30",77.75,83.75,77.5,82,0.92,2216,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1045,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-04-29",66.5,84.75,81.25,6.56,5776,{"date":1272,"open":1222,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-04-28",76.5,61.25,76.25,8.5,12.55,11384,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1104,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2025-04-25",71.5,81.825,57.5,67.75,-2.17,19596,{"date":1288,"open":1289,"high":1246,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2025-04-24",48.25,47.75,69.25,17,32.54,89428,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-04-23",42.5,53.25,52.25,7.75,17.42,8932,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":832,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-04-22",38.75,45.5,37,44.5,6.59,11024,{"date":1312,"open":1305,"high":1297,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-04-21",32.25,41.75,-4.5,-9.73,24960,{"date":1319,"open":1320,"high":1220,"low":1321,"close":1322,"change":152,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-04-17",54.25,45,46.25,-0.54,374352,{"date":1326,"open":17,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2025-04-16",58.5,40.75,46.5,26.525,132.79,131724,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-04-14",27.875,29.25,19.5,19.975,-6.525,-24.62,5072,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":799,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-04-11",24.25,27.5,26.5,8.05,784,{"date":1350,"open":1346,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2025-04-10",29,23.725,24.525,-4.225,-14.7,2508,{"date":1358,"open":1346,"high":1313,"low":1359,"close":1360,"change":894,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-04-09",26,28.75,0.97,2488,{"date":1364,"open":1365,"high":1366,"low":1346,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-04-08",36,36.25,28.475,-5.775,-16.86,2280,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1149,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-04-07",32.625,35,34.25,-4.86,948,{"date":1379,"open":1380,"high":1365,"low":1381,"close":1365,"change":888,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1365},"2025-04-04",35.625,35.099998,-0.62,276,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-04-03",35.25,38.4,34.5,36.225,-2.275,-5.91,664,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-04-02",35.5,40.25,38.5,0.5,1.32,608,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":16,"percent_change":16,"volume":1406,"transactions":9,"vwap":1404},"2025-04-01",37.5,38,35.75,520,{"date":1408,"open":1328,"high":1409,"low":1404,"close":1404,"change":1077,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1404},"2025-03-31",41.25,-12.14,264,{"date":1413,"open":1328,"high":1414,"low":1328,"close":1414,"change":164,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-03-28",43.25,2.37,552,{"date":1418,"open":1308,"high":1308,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-03-27",42,42.25,-2.5,-5.59,596,{"date":1425,"open":1419,"high":1426,"low":1419,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-03-26",46,44.75,1.25,2.87,152,{"date":1432,"open":1322,"high":1329,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-03-25",43.5,-4.375,-9.14,500,{"date":1438,"open":1439,"high":1440,"low":1290,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-03-24",49,49.25,47.875,-1.625,-3.28,372,{"date":1446,"open":1447,"high":1448,"low":1290,"close":1447,"change":16,"percent_change":16,"volume":1449,"transactions":9,"vwap":1447},"2025-03-21",49.5,51.125,448,{"date":1451,"open":1452,"high":1453,"low":1329,"close":1447,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2025-03-20",51.75,58.75,4.5,10,2708,{"date":1458,"open":1427,"high":1322,"low":1427,"close":1321,"change":1459,"percent_change":761,"volume":1200,"transactions":9,"vwap":1321},"2025-03-19",0.25,{"date":1461,"open":1409,"high":1462,"low":1409,"close":1427,"change":1111,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1427},"2025-03-18",45.75,8.48,960,{"date":1466,"open":1467,"high":1467,"low":1328,"close":1409,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1409},"2025-03-17",51.25,-11.25,-21.43,1728,{"date":1472,"open":1473,"high":1327,"low":1474,"close":1474,"change":1315,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-03-14",56.5,52.5,-7.89,556,{"date":1478,"open":1479,"high":1453,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-03-13",58,57,-3.25,-5.39,468,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1195,"percent_change":1488,"volume":1068,"transactions":9,"vwap":1487},"2025-03-12",59,60.25,-1.23,{"date":1490,"open":1453,"high":1491,"low":1492,"close":1491,"change":705,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-03-11",61,57.75,3.39,3864,{"date":1496,"open":1497,"high":1498,"low":1492,"close":1486,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1486},"2025-03-10",60,63,-1,-1.67,1904,{"date":1503,"open":1497,"high":1504,"low":1497,"close":1497,"change":1499,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2025-03-07",62.5,-1.64,1436,{"date":1508,"open":1274,"high":1509,"low":1497,"close":1491,"change":1195,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1491},"2025-03-06",62.325,-1.21,436,{"date":1513,"open":1514,"high":1515,"low":1497,"close":1516,"change":664,"percent_change":1517,"volume":1348,"transactions":9,"vwap":1516},"2025-03-05",60.5,62.675,61.75,2.49,{"date":1519,"open":1274,"high":1520,"low":1497,"close":1487,"change":1104,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1487},"2025-03-04",61.775,-2.43,1608,{"date":1524,"open":1525,"high":1526,"low":1274,"close":1516,"change":1253,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1516},"2025-03-03",62,64,-3.52,1072,{"date":1530,"open":1531,"high":1532,"low":1274,"close":1526,"change":1428,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1526},"2025-02-28",61.525,64.5,1.99,824,{"date":1536,"open":1537,"high":1538,"low":1516,"close":1539,"change":1540,"percent_change":1037,"volume":1528,"transactions":9,"vwap":1539},"2025-02-27",64.25,65.5,62.75,-2.75,{"date":1542,"open":1525,"high":1543,"low":1525,"close":1538,"change":832,"percent_change":1544,"volume":1377,"transactions":9,"vwap":1538},"2025-02-26",66.25,4.38,{"date":1546,"open":1516,"high":1547,"low":1548,"close":1539,"change":152,"percent_change":827,"volume":1549,"transactions":9,"vwap":1539},"2025-02-25",65.75,61.5,4872,{"date":1551,"open":1537,"high":1552,"low":1274,"close":1498,"change":1421,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1498},"2025-02-24",66,-3.82,2008,{"date":1556,"open":1557,"high":1284,"low":1557,"close":1538,"change":1104,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1538},"2025-02-21",65,-2.24,1028,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1398,"percent_change":1164,"volume":1566,"transactions":9,"vwap":1565},"2025-02-20",66.75,67.5,64.75,67,564,{"date":1568,"open":1537,"high":1569,"low":1537,"close":1266,"change":1459,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1266},"2025-02-19",68.5,0.38,1012,{"date":1573,"open":1532,"high":1291,"low":1532,"close":1543,"change":1398,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1543},"2025-02-18",0.76,888,{"date":1577,"open":1547,"high":1578,"low":1579,"close":1547,"change":164,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1547},"2025-02-14",67.25,63.525,1.54,2948,{"date":1583,"open":1504,"high":1584,"low":1504,"close":1564,"change":1398,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1564},"2025-02-13",65.6,0.78,1024,{"date":1588,"open":1589,"high":1562,"low":1539,"close":1537,"change":164,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1537},"2025-02-12",63.75,1.58,1456,{"date":1593,"open":1504,"high":1552,"low":1504,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-02-11",63.25,-1.25,-1.94,1208,{"date":1599,"open":1552,"high":1569,"low":1589,"close":1532,"change":1104,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1532},"2025-02-10",-2.27,1588,{"date":1603,"open":1284,"high":1604,"low":1538,"close":1552,"change":1104,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1552},"2025-02-07",70.125,-2.22,1464,{"date":1608,"open":1609,"high":1610,"low":1563,"close":1563,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1563},"2025-02-06",71.25,74.475,-4.25,-5.92,3784,{"date":1615,"open":1616,"high":1617,"low":1284,"close":1220,"change":800,"percent_change":652,"volume":1618,"transactions":9,"vwap":1220},"2025-02-05",70,77,3424,{"date":1620,"open":1543,"high":1621,"low":1543,"close":1616,"change":1164,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1616},"2025-02-04",72.75,1.08,6004,{"date":1625,"open":1526,"high":1626,"low":1627,"close":1291,"change":1045,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1291},"2025-02-03",72.5,62.925,7.78,7548,{"date":1631,"open":1562,"high":1616,"low":1632,"close":1537,"change":16,"percent_change":16,"volume":1633,"transactions":9,"vwap":1537},"2025-01-31",62.25,8852,{"date":172,"open":1589,"high":1563,"low":1548,"close":1537,"change":1398,"percent_change":1585,"volume":1635,"transactions":9,"vwap":1537},19768]