[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZGO":3,"homepage-market-summary":30,"stock-historical-EZGO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EZGO","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},"EZGO Technologies Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","EZGO Technologies Ltd is engaged in the sale of e-bicycles and battery and e-bicycle rentals, complemented by the sale of battery packs, battery cell trading and charging pile business. Its product categories include e-bicycle, Intelligent unmanned patrol car, e-motorcycle and e-moped and urban style e-tricycle. Its segments include the Battery cells and packs, electronic control system and intelligent robot segment. and the E-bicycle sales segment. The company generates maximum revenue from the Battery cells and packs segment.","60",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8504,0.86,0.916447,0.85,0.8534,-0.003,-0.35,48994.3667,247,0.8844,1098.75,0.74,344348.61872520886,0,1427,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,159,163,167],{"ticker":156,"name":157,"price":158,"change":26,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},2587.5,235223,85856525.062577,-99.94,"2025-04-21",[181,182,191,201,212,223,231,241,251,262,270,280,291,301,309,318,328,338,347,357,365,375,386,396,406,416,425,434,442,450,458,467,478,487,494,503,512,519,526,535,542,552,561,571,580,590,600,610,619,626,635,641,650,659,666,671,676,682,689,695,700,705,710,715,720,724,727,733,739,744,749,754,760,765,772,779,783,789,795,804,811,816,822,829,834,840,847,854,858,861,866,871,876,883,891,899,906,914,920,927,934,940,948,956,964,972,979,985,994,998,1005,1012,1015,1023,1027,1034,1038,1044,1050,1053,1056,1061,1067,1072,1079,1083,1087,1091,1097,1101,1106,1113,1118,1120,1126,1132,1136,1139,1144,1151,1156,1159,1165,1172,1179,1184,1191,1197,1202,1207,1211,1217,1223,1226,1229,1232,1237,1242,1248,1255,1259,1263,1265,1267,1271,1275,1280,1286,1291,1298,1303,1308,1314,1321,1328,1335,1341,1348,1354,1362,1366,1371,1376,1379,1384,1389,1396,1401,1407,1413,1418,1422,1427,1431,1435,1441,1448,1452,1454,1460,1464,1470,1476,1481,1488,1494,1498,1504,1506,1511,1517,1523,1529,1534,1539,1545,1551,1560,1566,1573,1576,1583,1590,1597,1603,1611,1618,1625,1633,1642,1647,1652,1658,1662,1669,1674,1678,1683,1687,1690,1695,1701,1709,1714,1718,1724,1731,1739,1745,1752,1757,1763,1769,1775,1780,1785,1791,1797,1801,1806,1812,1817,1823,1829,1833,1837,1842,1847,1852,1856,1861,1865,1869,1875,1880,1886,1892,1899,1905,1914,1920,1928,1932,1937,1943,1950,1957,1963,1969,1977,1983,1990,1995,2001,2007,2010,2016,2022,2026,2031,2036,2039,2044,2050,2054,2058,2062,2066,2072,2076,2081,2085,2093,2096,2099,2102,2105,2108,2112,2114,2119,2121,2126,2131,2134,2139,2141,2146,2149,2151,2155,2158,2160,2164,2166,2171,2174,2179,2182,2184,2187,2190,2194,2197,2199,2202,2206,2209,2214,2220,2228,2233,2238,2242,2247,2250,2253,2257,2260,2263,2267,2269,2272,2274,2278],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.8778,0.8922,-0.0296,-3.35,43443.976655,234,0.8674,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.8566,0.9399,0.883,-0.0104,-1.16,93044.5822,380,0.8766,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.9153,0.947,0.8657,0.8934,-0.0263,-2.86,33454.9439,223,0.9043,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.8927,0.9569,0.8921,0.9197,0.0097,1.07,26087.715496,319,0.9164,{"date":224,"open":219,"high":219,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.91,-0.18,-16.51,127327.199618,590,0.9741,{"date":232,"open":233,"high":234,"low":26,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.87,1.23,1.09,0.2449,28.98,3900112.376991,14547,0.9601,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":132,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.8403,0.898799,0.84,0.8451,0.0065,14084.040526,163,0.8491,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.8376,0.895,0.8322,0.8386,-0.004,-0.47,13097.906956,212,0.8564,{"date":263,"open":67,"high":67,"low":245,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.8426,-0.0453,-5.1,44747.542472,301,0.8748,{"date":271,"open":272,"high":273,"low":233,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.88,0.90595,0.8879,0.0462,5.49,10847.922199,167,0.8777,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",0.899,0.920499,0.8405,0.8417,-0.0269,-3.1,50568.108866,280,0.879,{"date":292,"open":293,"high":294,"low":16,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",0.8823,0.9299,0.8686,-0.0214,-2.4,27004.646759,225,0.8945,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":28,"percent_change":28,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.89,0.924,0.8675,28246.342023,174,0.8983,{"date":310,"open":311,"high":67,"low":312,"close":303,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.8358,0.8357,0.0369,4.33,27935.088833,206,0.874,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",0.8699,0.8506,0.8531,-0.0316,-3.57,16458.551483,327,0.864,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",0.8833,0.8847,0.8303,0.0073,0.83,25376.081527,231,0.856,{"date":339,"open":340,"high":194,"low":16,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",0.9098,0.8774,-0.0229,-2.54,132737.2422,456,0.9033,{"date":348,"open":349,"high":350,"low":67,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.9001,0.9077,0.9003,0.0093,1.04,17277.167063,202,0.9009,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":234,"volume":363,"transactions":278,"vwap":364},"2026-09-04",0.92,0.8894,0.891,0.0108,19318.838675,0.907,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":359,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.8859,0.9226,0.8523,0.8802,0.008,27505.019612,244,0.8845,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.8868,0.8972,0.8502,0.8722,-0.0117,-1.32,32634.561593,269,0.878,{"date":387,"open":272,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",0.9599,0.871,0.8839,0.015,1.73,51903.749801,409,0.9023,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",0.96,0.86625,0.8689,-0.0682,-7.28,47688.248899,468,0.9075,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",0.9611,0.9623,0.937101,-0.0191,-2,15606.160609,271,0.9583,{"date":417,"open":418,"high":102,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",0.99,0.9562,-0.0274,-2.79,66499.768899,513,0.9743,{"date":426,"open":427,"high":89,"low":428,"close":429,"change":430,"percent_change":324,"volume":431,"transactions":432,"vwap":433},"2026-08-26",1.0119,0.9801,0.9836,-0.0364,20814.261466,267,0.9984,{"date":435,"open":436,"high":353,"low":437,"close":89,"change":438,"percent_change":418,"volume":439,"transactions":440,"vwap":441},"2026-08-25",1.0377,0.9996,0.01,19741.462233,355,1.0155,{"date":443,"open":353,"high":444,"low":46,"close":102,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",1.06,-0.02,-1.94,23225.510082,351,1.0268,{"date":451,"open":117,"high":117,"low":46,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",1.03,-0.12,-10.43,88234.495635,867,1.0348,{"date":459,"open":117,"high":460,"low":444,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",1.2224,1.15,0.04,3.6,90005.369288,786,1.1495,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",1.05,1.1256,1.0201,1.11,0.07,6.73,60512.502493,594,1.0609,{"date":479,"open":480,"high":235,"low":481,"close":353,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",0.9695,0.9547,0.085,8.9,116460.846668,376,1.0191,{"date":488,"open":353,"high":472,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":471},"2026-08-17",0.955,-0.195,-16.96,112109.779503,722,{"date":495,"open":234,"high":496,"low":497,"close":461,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",1.235,1.1,-0.08,-6.5,72912.373933,646,1.1784,{"date":504,"open":505,"high":506,"low":507,"close":234,"change":438,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",1.2,1.29,1.16,0.82,130903.395709,779,1.2227,{"date":513,"open":461,"high":514,"low":472,"close":514,"change":107,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",1.22,5.17,70036.603335,719,1.1635,{"date":520,"open":497,"high":505,"low":497,"close":507,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",0.08,7.41,100488.858829,905,1.1528,{"date":527,"open":219,"high":528,"low":471,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",1.17,1.08,0.02,1.89,103929.374771,1063,1.1146,{"date":536,"open":537,"high":529,"low":538,"close":444,"change":107,"percent_change":539,"volume":540,"transactions":476,"vwap":541},"2026-08-07",0.9656,0.9607,6,79468.921,1.028,{"date":543,"open":544,"high":545,"low":546,"close":46,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",0.935,1.14,0.920101,0.0673,7.22,418402.490922,2457,1.0395,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",0.8943,0.9327,0.0127,1.38,19240.10209,243,0.9169,{"date":562,"open":563,"high":564,"low":565,"close":359,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-04",0.8961,0.93755,0.896,0.0187,2.07,24216.273787,286,0.914,{"date":572,"open":225,"high":573,"low":574,"close":575,"change":576,"percent_change":258,"volume":577,"transactions":578,"vwap":579},"2026-08-03",0.9137,0.8958,0.9013,-0.0043,22285.341332,343,0.9057,{"date":581,"open":582,"high":415,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",0.9394,0.9042,0.9056,-0.0337,-3.59,49022.456541,378,0.9281,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",0.899899,0.97,0.9393,0.0444,4.96,24541.89909,435,0.915,{"date":601,"open":602,"high":603,"low":303,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",0.93,0.9854,0.8949,-0.0451,-4.8,63354.022199,315,0.9215,{"date":611,"open":593,"high":612,"low":359,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",0.98,0.94,-0.04,-4.08,59410.750813,395,0.9472,{"date":620,"open":612,"high":621,"low":612,"close":612,"change":622,"percent_change":438,"volume":623,"transactions":624,"vwap":625},"2026-07-27",1.0299,0.0001,45558.868865,448,1.0048,{"date":627,"open":219,"high":219,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",0.9761,0.9799,-0.0901,-8.42,46684.559634,444,1.0127,{"date":636,"open":235,"high":507,"low":46,"close":219,"change":445,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",-1.83,430266.977888,2996,1.0981,{"date":642,"open":643,"high":60,"low":644,"close":235,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",0.961,0.9301,0.1417,14.94,691858.864375,3287,1.1021,{"date":651,"open":444,"high":652,"low":290,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",1.1578,0.9483,-0.1117,-10.54,180876.274009,1232,0.9749,{"date":660,"open":461,"high":461,"low":469,"close":444,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",-0.05,-4.5,95706.275532,902,1.0792,{"date":667,"open":528,"high":60,"low":668,"close":472,"change":661,"percent_change":669,"volume":670,"transactions":9,"vwap":472},"2026-07-17",1.094,-4.31,73600,{"date":672,"open":673,"high":673,"low":461,"close":507,"change":661,"percent_change":674,"volume":675,"transactions":9,"vwap":507},"2026-07-16",1.21,-4.13,89400,{"date":677,"open":678,"high":678,"low":679,"close":673,"change":445,"percent_change":680,"volume":681,"transactions":9,"vwap":673},"2026-07-15",1.25,1.195,-1.63,68900,{"date":683,"open":684,"high":685,"low":686,"close":234,"change":614,"percent_change":687,"volume":688,"transactions":9,"vwap":234},"2026-07-14",1.28,1.303,1.141,-3.15,216200,{"date":690,"open":506,"high":691,"low":692,"close":693,"change":28,"percent_change":28,"volume":694,"transactions":9,"vwap":693},"2026-07-13",1.37,1.26,1.27,172100,{"date":696,"open":693,"high":697,"low":692,"close":693,"change":530,"percent_change":698,"volume":699,"transactions":9,"vwap":693},"2026-07-10",1.3,1.6,63600,{"date":701,"open":506,"high":697,"low":702,"close":678,"change":661,"percent_change":703,"volume":704,"transactions":9,"vwap":678},"2026-07-09",1.24,-3.85,63300,{"date":706,"open":707,"high":707,"low":692,"close":697,"change":112,"percent_change":708,"volume":709,"transactions":9,"vwap":697},"2026-07-08",1.31,-0.76,28200,{"date":711,"open":82,"high":82,"low":692,"close":707,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":707},"2026-07-07",-0.03,-2.24,29100,{"date":716,"open":684,"high":717,"low":693,"close":82,"change":473,"percent_change":718,"volume":719,"transactions":9,"vwap":82},"2026-07-06",1.35,5.51,93000,{"date":721,"open":506,"high":506,"low":234,"close":693,"change":712,"percent_change":722,"volume":723,"transactions":9,"vwap":693},"2026-07-02",-2.31,75500,{"date":725,"open":506,"high":707,"low":678,"close":697,"change":112,"percent_change":708,"volume":726,"transactions":9,"vwap":697},"2026-07-01",115800,{"date":728,"open":729,"high":730,"low":684,"close":707,"change":445,"percent_change":731,"volume":732,"transactions":9,"vwap":707},"2026-06-30",1.36,1.49,-1.5,268200,{"date":734,"open":707,"high":735,"low":684,"close":736,"change":438,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-29",1.345,1.33,0.76,58000,{"date":740,"open":82,"high":557,"low":684,"close":741,"change":445,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-26",1.32,-1.49,57600,{"date":745,"open":746,"high":746,"low":697,"close":82,"change":498,"percent_change":747,"volume":748,"transactions":9,"vwap":82},"2026-06-25",1.42,-5.63,132100,{"date":750,"open":506,"high":746,"low":693,"close":746,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":746},"2026-06-24",0.14,10.94,251200,{"date":755,"open":707,"high":756,"low":234,"close":684,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":684},"2026-06-23",1.4,-0.09,-6.57,3596300,{"date":761,"open":557,"high":762,"low":717,"close":691,"change":661,"percent_change":763,"volume":764,"transactions":9,"vwap":691},"2026-06-22",1.458,-3.52,166700,{"date":766,"open":767,"high":768,"low":82,"close":746,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":746},"2026-06-18",1.62,1.8,-0.23,-13.94,728600,{"date":773,"open":756,"high":774,"low":691,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",1.97,1.65,0.37,28.91,16033400,{"date":780,"open":82,"high":557,"low":781,"close":684,"change":757,"percent_change":758,"volume":782,"transactions":9,"vwap":684},"2026-06-16",1.12,173200,{"date":784,"open":785,"high":786,"low":82,"close":691,"change":112,"percent_change":787,"volume":788,"transactions":9,"vwap":691},"2026-06-15",1.43,1.46,-0.72,146300,{"date":790,"open":746,"high":791,"low":684,"close":557,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":557},"2026-06-12",1.44,-0.15,-9.8,190700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-11",1.56,1.598,1.45,1.53,-0.1,-6.13,246900,{"date":805,"open":806,"high":807,"low":730,"close":808,"change":521,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-10",1.55,1.75,1.63,5.16,507700,{"date":812,"open":799,"high":813,"low":756,"close":806,"change":107,"percent_change":814,"volume":815,"transactions":9,"vwap":806},"2026-06-09",3.3,4.03,16256500,{"date":817,"open":729,"high":818,"low":697,"close":730,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":730},"2026-06-08",1.64,0.17,12.88,621400,{"date":823,"open":730,"high":824,"low":825,"close":741,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":741},"2026-06-05",1.505,1.288,-0.2,-13.16,199500,{"date":830,"open":799,"high":800,"low":746,"close":831,"change":661,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-04",1.52,-3.18,99000,{"date":835,"open":775,"high":775,"low":756,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",1.57,-0.14,-8.19,185900,{"date":841,"open":842,"high":843,"low":698,"close":844,"change":530,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-02",1.72,1.85,1.71,1.18,246300,{"date":848,"open":786,"high":849,"low":850,"close":851,"change":751,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-01",1.74,1.39,1.69,9.03,284400,{"date":855,"open":850,"high":698,"low":717,"close":806,"change":819,"percent_change":856,"volume":857,"transactions":9,"vwap":806},"2026-05-29",12.32,276300,{"date":859,"open":82,"high":799,"low":684,"close":557,"change":438,"percent_change":38,"volume":860,"transactions":9,"vwap":557},"2026-05-28",241400,{"date":862,"open":746,"high":863,"low":736,"close":691,"change":801,"percent_change":864,"volume":865,"transactions":9,"vwap":691},"2026-05-27",1.421,-6.8,179500,{"date":867,"open":797,"high":797,"low":791,"close":868,"change":792,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-26",1.47,-9.26,207900,{"date":872,"open":844,"high":844,"low":831,"close":767,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":767},"2026-05-22",-0.13,-7.43,388300,{"date":877,"open":843,"high":878,"low":879,"close":807,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":807},"2026-05-21",1.86,1.66,-0.26,-12.94,389600,{"date":884,"open":885,"high":886,"low":807,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-20",1.76,2.1,2.01,-0.17,-7.8,773500,{"date":892,"open":768,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-19",2.62,1.68,2.18,0.23,11.79,6921200,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-18",2.25,1.95,-0.75,-27.78,1063149,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-15",3,2.55,2.7,-1.35,-33.33,1796638,{"date":915,"open":916,"high":916,"low":463,"close":917,"change":903,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-14",4.35,4.05,-15.62,1189579,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":28,"percent_change":28,"volume":926,"transactions":9,"vwap":925},"2026-05-13",4.5,5.25,3.75,4.8,2420689,{"date":928,"open":929,"high":930,"low":96,"close":925,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-05-12",6.45,6.75,-1.2,-20,4589628,{"date":935,"open":936,"high":937,"low":938,"close":539,"change":28,"percent_change":28,"volume":939,"transactions":9,"vwap":539},"2026-05-11",8.4,10.35,5.1,11718953,{"date":941,"open":942,"high":943,"low":944,"close":539,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":539},"2026-05-08",8.85,9.3,5.85,-4.35,-42.03,1620162,{"date":949,"open":950,"high":951,"low":952,"close":937,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":937},"2026-05-07",13.35,17.25,9.6,-274.65,-96.37,1860030,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-05",186,390,285,100.5,54.47,178021,{"date":965,"open":966,"high":559,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-04",210,146.85001,184.5,-49.5,-21.15,10304,{"date":973,"open":299,"high":974,"low":975,"close":189,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":189},"2026-05-01",238.5,223.5,9,4,112,{"date":980,"open":981,"high":981,"low":982,"close":299,"change":662,"percent_change":983,"volume":984,"transactions":9,"vwap":299},"2026-04-30",235.5,215.25,-1.96,159,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-29",204,232.5,202.5,229.5,25.5,12.5,531,{"date":995,"open":996,"high":987,"low":996,"close":987,"change":28,"percent_change":28,"volume":997,"transactions":9,"vwap":987},"2026-04-28",178.5,51,{"date":999,"open":1000,"high":1000,"low":1001,"close":987,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":987},"2026-04-27",208.5,196.5,-3,-1.45,35,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",199.5,207,0.45,0.22,15,{"date":1013,"open":987,"high":1014,"low":987,"close":1014,"change":717,"percent_change":137,"volume":539,"transactions":9,"vwap":1014},"2026-04-23",206.55,{"date":1016,"open":1017,"high":1018,"low":1007,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-22",200.39999,206.25,205.2,-1.8,-0.87,43,{"date":1024,"open":966,"high":966,"low":1025,"close":1008,"change":930,"percent_change":88,"volume":1026,"transactions":9,"vwap":1008},"2026-04-21",193.5,161,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-20",195,200.25,-6.75,-3.26,23,{"date":1035,"open":1001,"high":966,"low":1036,"close":1008,"change":930,"percent_change":88,"volume":1037,"transactions":9,"vwap":1008},"2026-04-17",192,48,{"date":1039,"open":987,"high":987,"low":1040,"close":1030,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-04-16",198,-4.2,-2.05,13,{"date":1045,"open":1001,"high":1046,"low":1001,"close":1047,"change":929,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-15",206.10001,204.45,3.26,27,{"date":1051,"open":1007,"high":1008,"low":1036,"close":1040,"change":731,"percent_change":903,"volume":1052,"transactions":9,"vwap":1040},"2026-04-14",30,{"date":1054,"open":1040,"high":1007,"low":1001,"close":1007,"change":731,"percent_change":903,"volume":1055,"transactions":9,"vwap":1007},"2026-04-13",49,{"date":1057,"open":1001,"high":1008,"low":1001,"close":1058,"change":539,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-10",201,3.08,59,{"date":1062,"open":1063,"high":1040,"low":968,"close":1029,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1029},"2026-04-09",189,5.4,2.85,145,{"date":1068,"open":1063,"high":1030,"low":958,"close":1069,"change":916,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-08",189.60001,2.35,934,{"date":1073,"open":1074,"high":1063,"low":1075,"close":1076,"change":903,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-07",183.75,183,185.25,-0.4,31,{"date":1080,"open":958,"high":958,"low":1081,"close":958,"change":1002,"percent_change":1082,"volume":1011,"transactions":9,"vwap":958},"2026-04-06",181.5,-1.59,{"date":1084,"open":1085,"high":1063,"low":996,"close":1063,"change":28,"percent_change":28,"volume":1086,"transactions":9,"vwap":1063},"2026-04-02",180,32,{"date":1088,"open":1001,"high":1001,"low":1089,"close":1063,"change":1090,"percent_change":127,"volume":1043,"transactions":9,"vwap":1063},"2026-04-01",181.8,0.75,{"date":1092,"open":1093,"high":1094,"low":1085,"close":1095,"change":923,"percent_change":1096,"volume":1086,"transactions":9,"vwap":1095},"2026-03-31",194.85001,195.14999,188.25,2.87,{"date":1098,"open":1040,"high":1040,"low":1085,"close":1075,"change":1099,"percent_change":421,"volume":1100,"transactions":9,"vwap":1075},"2026-03-30",-5.25,24,{"date":1102,"open":996,"high":1029,"low":1103,"close":1095,"change":924,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1095},"2026-03-27",177,2.03,65,{"date":1107,"open":1108,"high":968,"low":1109,"close":968,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":968},"2026-03-26",181.64999,175.5,-9,-4.65,29,{"date":1114,"open":958,"high":1025,"low":307,"close":1025,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1025},"2026-03-25",8.25,4.45,62,{"date":1119,"open":1076,"high":1076,"low":1076,"close":1076,"change":28,"percent_change":28,"volume":28,"transactions":9,"vwap":1076},"2026-03-24",{"date":1121,"open":968,"high":1122,"low":1123,"close":1076,"change":1090,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1076},"2026-03-23",187.5,176.39999,0.41,26,{"date":1127,"open":1128,"high":1128,"low":1103,"close":968,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":968},"2026-03-20",197.39999,-7.5,-3.91,88,{"date":1133,"open":958,"high":1040,"low":958,"close":1036,"change":1134,"percent_change":1135,"volume":1043,"transactions":9,"vwap":1036},"2026-03-19",-6.6,-3.32,{"date":1137,"open":1029,"high":1007,"low":1063,"close":1138,"change":463,"percent_change":843,"volume":1125,"transactions":9,"vwap":1138},"2026-03-18",198.60001,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1029,"change":505,"percent_change":1143,"volume":1011,"transactions":9,"vwap":1029},"2026-03-17",195.75,184.8,0.62,{"date":1145,"open":1007,"high":1007,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-16",182.85001,193.8,-3.45,-1.75,107,{"date":1152,"open":989,"high":987,"low":1025,"close":1153,"change":1031,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-13",197.25,-3.31,56,{"date":1157,"open":1001,"high":1000,"low":1001,"close":987,"change":1041,"percent_change":1158,"volume":1011,"transactions":9,"vwap":987},"2026-03-12",-2.02,{"date":1160,"open":989,"high":1161,"low":1007,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-11",208.2,5.7,2.81,58,{"date":1166,"open":1167,"high":1168,"low":989,"close":989,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":989},"2026-03-10",205.5,219,-18,-8.16,233,{"date":1173,"open":1174,"high":1175,"low":1008,"close":1176,"change":731,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-09",211.5,222,220.5,-0.68,92,{"date":1180,"open":1181,"high":975,"low":1182,"close":1175,"change":731,"percent_change":1183,"volume":1011,"transactions":9,"vwap":1175},"2026-03-06",222.75,217.5,-0.67,{"date":1185,"open":1186,"high":975,"low":1187,"close":975,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":975},"2026-03-05",216.89999,216,-11.7,-4.97,87,{"date":1192,"open":988,"high":1193,"low":990,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-04",235.2,4.2,1.82,10,{"date":1198,"open":1199,"high":988,"low":299,"close":336,"change":662,"percent_change":1200,"volume":1201,"transactions":9,"vwap":336},"2026-03-03",227.39999,-1.91,41,{"date":1203,"open":1204,"high":981,"low":1205,"close":981,"change":28,"percent_change":28,"volume":1206,"transactions":9,"vwap":981},"2026-03-02",228,226.5,103,{"date":1208,"open":559,"high":559,"low":990,"close":981,"change":1209,"percent_change":1210,"volume":1052,"transactions":9,"vwap":981},"2026-02-27",-12,-4.85,{"date":1212,"open":988,"high":1213,"low":1204,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-26",247.5,7.5,3.12,70,{"date":1218,"open":336,"high":1219,"low":336,"close":1220,"change":1002,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-25",244.5,240,-1.23,40,{"date":1224,"open":559,"high":1219,"low":990,"close":559,"change":28,"percent_change":28,"volume":1225,"transactions":9,"vwap":559},"2026-02-24",37,{"date":1227,"open":974,"high":1213,"low":336,"close":559,"change":28,"percent_change":28,"volume":1228,"transactions":9,"vwap":559},"2026-02-23",105,{"date":1230,"open":1231,"high":1231,"low":974,"close":559,"change":28,"percent_change":28,"volume":1155,"transactions":9,"vwap":559},"2026-02-20",252,{"date":1233,"open":1231,"high":1234,"low":988,"close":559,"change":297,"percent_change":1235,"volume":1236,"transactions":9,"vwap":559},"2026-02-19",255,-0.98,67,{"date":1238,"open":1239,"high":1213,"low":981,"close":1240,"change":901,"percent_change":602,"volume":1241,"transactions":9,"vwap":1240},"2026-02-18",241.5,245.39999,76,{"date":1243,"open":981,"high":1231,"low":189,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-02-17",243.14999,-5.85,-2.35,141,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":731,"percent_change":1254,"volume":1086,"transactions":9,"vwap":1253},"2026-02-13",246.75,250.5,237,249,-0.6,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1251,"change":901,"percent_change":225,"volume":1022,"transactions":9,"vwap":1251},"2026-02-12",253.5,246,{"date":1260,"open":1219,"high":1231,"low":559,"close":1261,"change":1090,"percent_change":1262,"volume":1033,"transactions":9,"vwap":1261},"2026-02-11",248.25,0.3,{"date":1264,"open":559,"high":1213,"low":1220,"close":1213,"change":28,"percent_change":28,"volume":1236,"transactions":9,"vwap":1213},"2026-02-10",{"date":1266,"open":189,"high":1213,"low":189,"close":1213,"change":922,"percent_change":843,"volume":1225,"transactions":9,"vwap":1213},"2026-02-09",{"date":1268,"open":990,"high":1213,"low":990,"close":559,"change":1269,"percent_change":1270,"volume":1216,"transactions":9,"vwap":559},"2026-02-06",12,5.19,{"date":1272,"open":1258,"high":1258,"low":1175,"close":336,"change":1110,"percent_change":1273,"volume":1274,"transactions":9,"vwap":336},"2026-02-05",-3.75,318,{"date":1276,"open":559,"high":1250,"low":988,"close":1220,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1220},"2026-02-04",-6,-2.44,193,{"date":1281,"open":1234,"high":1282,"low":1219,"close":1258,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1258},"2026-02-03",259.5,-10.5,-4.09,410,{"date":1287,"open":432,"high":432,"low":1253,"close":1288,"change":1169,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-02",256.5,-6.56,809,{"date":1292,"open":1293,"high":608,"low":1294,"close":1295,"change":1296,"percent_change":515,"volume":1297,"transactions":9,"vwap":1295},"2026-01-30",264,262.5,274.5,13.5,2893,{"date":1299,"open":1300,"high":1300,"low":1234,"close":1301,"change":28,"percent_change":28,"volume":1302,"transactions":9,"vwap":1301},"2026-01-29",268.5,261,96,{"date":1304,"open":1293,"high":1305,"low":1301,"close":1301,"change":662,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1301},"2026-01-28",270,-1.69,131,{"date":1309,"open":1305,"high":1310,"low":1293,"close":1311,"change":1002,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-27",279,265.5,-1.12,118,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1300,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1300},"2026-01-26",292.5,264.29999,-22.5,-7.73,433,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1129,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-23",286.5,300,291,-2.51,135,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":731,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-01-22",288,298.5,283.5,-0.5,1442,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1324,"change":908,"percent_change":102,"volume":1340,"transactions":9,"vwap":1324},"2026-01-21",309,311.10001,294.60001,108,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":662,"percent_change":742,"volume":1347,"transactions":9,"vwap":1346},"2026-01-20",294,306,289.5,297,205,{"date":1349,"open":1350,"high":1351,"low":1325,"close":1352,"change":1002,"percent_change":1353,"volume":1325,"transactions":9,"vwap":1352},"2026-01-16",293.54999,310.5,301.5,-0.99,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1052,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-15",273,313.5,271.5,304.5,10.93,1103,{"date":1363,"open":1300,"high":1332,"low":1364,"close":1295,"change":1214,"percent_change":1163,"volume":1365,"transactions":9,"vwap":1295},"2026-01-14",260.39999,146,{"date":1367,"open":1305,"high":1305,"low":1293,"close":432,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":432},"2026-01-13",-9.9,-3.58,209,{"date":1372,"open":1310,"high":960,"low":432,"close":1373,"change":1374,"percent_change":703,"volume":1375,"transactions":9,"vwap":1373},"2026-01-12",276.89999,-11.1,684,{"date":1377,"open":1310,"high":1316,"low":1310,"close":1330,"change":28,"percent_change":28,"volume":1378,"transactions":9,"vwap":1330},"2026-01-09",214,{"date":1380,"open":1381,"high":1382,"low":1358,"close":1330,"change":731,"percent_change":1383,"volume":345,"transactions":9,"vwap":1330},"2026-01-08",281.54999,292.95001,-0.52,{"date":1385,"open":1331,"high":1344,"low":1358,"close":1345,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1345},"2026-01-07",-31.5,-9.81,1321,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1011,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-06",303,322.5,321,4.9,1240,{"date":1397,"open":1316,"high":1398,"low":1399,"close":1344,"change":539,"percent_change":1400,"volume":1325,"transactions":9,"vwap":1344},"2026-01-05",312,289.20001,2,{"date":1402,"open":1324,"high":1403,"low":1345,"close":1324,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1324},"2026-01-02",305.85001,1.5,0.5,90,{"date":1408,"open":1409,"high":608,"low":1311,"close":1331,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1331},"2025-12-31",282,21,7.57,643,{"date":1414,"open":1310,"high":1325,"low":1356,"close":1415,"change":1129,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-30",277.5,-2.63,770,{"date":1419,"open":960,"high":1316,"low":960,"close":960,"change":1129,"percent_change":1420,"volume":1421,"transactions":9,"vwap":960},"2025-12-29",-2.56,154,{"date":1423,"open":1325,"high":1346,"low":1424,"close":1316,"change":1129,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1316},"2025-12-26",284.25,-2.5,389,{"date":1428,"open":1409,"high":1337,"low":1409,"close":1324,"change":1214,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1324},"2025-12-24",2.56,99,{"date":1432,"open":1330,"high":1343,"low":1424,"close":1316,"change":731,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1316},"2025-12-23",-0.51,132,{"date":1436,"open":1437,"high":1351,"low":1438,"close":1343,"change":1169,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1343},"2025-12-22",305.25,290.25,-5.77,333,{"date":1442,"open":1443,"high":1274,"low":1444,"close":1398,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1398},"2025-12-19",276,271.35001,37.5,13.66,875,{"date":1449,"open":1325,"high":1344,"low":1358,"close":1295,"change":1318,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1295},"2025-12-18",-7.58,785,{"date":1453,"open":1330,"high":1346,"low":1330,"close":1346,"change":976,"percent_change":1215,"volume":1313,"transactions":9,"vwap":1346},"2025-12-17",{"date":1455,"open":1456,"high":1393,"low":1330,"close":1330,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1330},"2025-12-16",316.5,-34.5,-10.7,453,{"date":1461,"open":448,"high":448,"low":1274,"close":1392,"change":1462,"percent_change":1463,"volume":423,"transactions":9,"vwap":1392},"2025-12-15",-19.5,-5.7,{"date":1465,"open":1466,"high":1467,"low":1392,"close":1468,"change":539,"percent_change":1469,"volume":608,"transactions":9,"vwap":1468},"2025-12-12",325.5,345,342,1.79,{"date":1471,"open":1351,"high":1472,"low":1324,"close":1473,"change":1011,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-11",348,336,4.67,755,{"date":1477,"open":1478,"high":1479,"low":1344,"close":1393,"change":1209,"percent_change":1480,"volume":1253,"transactions":9,"vwap":1393},"2025-12-10",330,334.5,-3.6,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1440,"change":1214,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1440},"2025-12-09",324,340.5,295.5,2.3,822,{"date":1489,"open":1490,"high":1491,"low":1345,"close":1466,"change":1129,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1466},"2025-12-08",319.5,339,-2.25,1339,{"date":1495,"open":1496,"high":1496,"low":1478,"close":1440,"change":1410,"percent_change":474,"volume":1497,"transactions":9,"vwap":1440},"2025-12-05",360,1902,{"date":1499,"open":608,"high":448,"low":1500,"close":1398,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1398},"2025-12-04",302.10001,10.5,3.48,528,{"date":1505,"open":1352,"high":608,"low":1324,"close":1352,"change":731,"percent_change":1333,"volume":1310,"transactions":9,"vwap":1352},"2025-12-03",{"date":1507,"open":1491,"high":1508,"low":1324,"close":1391,"change":1386,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1391},"2025-12-02",342.45001,-9.42,427,{"date":1512,"open":1440,"high":1496,"low":1513,"close":1479,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1479},"2025-12-01",331.5,-15,-4.29,416,{"date":1518,"open":1392,"high":1519,"low":1392,"close":1520,"change":1410,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-28",355.5,349.5,6.39,619,{"date":1524,"open":1479,"high":1525,"low":1490,"close":1526,"change":731,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-26",340.049988,328.5,-0.45,1039,{"date":1530,"open":1440,"high":1531,"low":1274,"close":1478,"change":1110,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1478},"2025-11-25",358.5,-2.65,962,{"date":1535,"open":1536,"high":1468,"low":1324,"close":1491,"change":1410,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1491},"2025-11-24",307.5,6.6,925,{"date":1540,"open":1343,"high":1541,"low":1358,"close":1274,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1274},"2025-11-21",357,33,11.58,2345,{"date":1546,"open":1294,"high":1547,"low":1294,"close":960,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":960},"2025-11-20",303.75,-33.75,-10.59,828,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-19",375,382.5,213.75,318.75,-176.25,-35.61,2268,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1562,"change":1318,"percent_change":945,"volume":1565,"transactions":9,"vwap":1562},"2025-11-18",495,502.5,476.25,283,{"date":1567,"open":1568,"high":1569,"low":1562,"close":1570,"change":1548,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-17",525,555,517.5,-6.12,275,{"date":1574,"open":1568,"high":1575,"low":1568,"close":1575,"change":28,"percent_change":28,"volume":1029,"transactions":9,"vwap":1575},"2025-11-14",551.25,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1575,"change":1581,"percent_change":412,"volume":1582,"transactions":9,"vwap":1575},"2025-11-13",562.5,603.75,543.75,-11.25,682,{"date":1584,"open":1585,"high":1578,"low":1586,"close":1578,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1578},"2025-11-12",506.25,487.5,41.25,7.91,813,{"date":1591,"open":1592,"high":1592,"low":1585,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-11",581.25,521.25,-30,-5.44,729,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1575,"change":1548,"percent_change":1439,"volume":1602,"transactions":9,"vwap":1575},"2025-11-10",585,648.75,528.75,906,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1599,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1599},"2025-11-07",641.25,712.5,547.5,-165,-22,2454,{"date":1612,"open":1613,"high":25,"low":1614,"close":1615,"change":1018,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-06",558.75,536.25,750,37.93,52667,{"date":1619,"open":1620,"high":1621,"low":1568,"close":1580,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1580},"2025-11-05",577.5,588.75,-45,-7.64,708,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1621,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1621},"2025-11-04",622.5,633.75,573.75,-67.5,-10.29,1905,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-03",637.5,911.25,566.25,656.25,146.25,28.68,62327,{"date":1643,"open":1570,"high":1601,"low":1564,"close":1644,"change":1594,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-31",510,-5.56,2977,{"date":1648,"open":1569,"high":1569,"low":1614,"close":1649,"change":1581,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-30",540,-2.04,142,{"date":1653,"open":1654,"high":1655,"low":1580,"close":1575,"change":1656,"percent_change":1657,"volume":448,"transactions":9,"vwap":1575},"2025-10-29",570,592.5,-18.75,-3.29,{"date":1659,"open":1660,"high":1660,"low":1613,"close":1654,"change":1661,"percent_change":1031,"volume":52,"transactions":9,"vwap":1654},"2025-10-28",607.5,-41.25,{"date":1663,"open":1664,"high":1627,"low":1665,"close":1666,"change":1011,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-27",600,596.25,611.25,2.52,128,{"date":1670,"open":1664,"high":1671,"low":1629,"close":1665,"change":1011,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1665},"2025-10-24",618.75,2.58,148,{"date":1675,"open":1621,"high":1676,"low":1637,"close":1592,"change":1129,"percent_change":1677,"volume":1365,"transactions":9,"vwap":1592},"2025-10-23",615,-1.27,{"date":1679,"open":1676,"high":1680,"low":1599,"close":1621,"change":1318,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1621},"2025-10-22",667.5,-3.68,358,{"date":1684,"open":1671,"high":1627,"low":1579,"close":1666,"change":1685,"percent_change":1686,"volume":1026,"transactions":9,"vwap":1666},"2025-10-21",-26.25,-4.12,{"date":1688,"open":1635,"high":1635,"low":1664,"close":1635,"change":924,"percent_change":1689,"volume":1252,"transactions":9,"vwap":1635},"2025-10-20",0.59,{"date":1691,"open":1605,"high":1692,"low":1592,"close":1628,"change":1656,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1628},"2025-10-17",645,-2.87,220,{"date":1696,"open":1697,"high":1697,"low":1635,"close":1698,"change":1699,"percent_change":631,"volume":1700,"transactions":9,"vwap":1698},"2025-10-16",716.25,652.5,-60,367,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1606,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1606},"2025-10-15",705,731.25,678.75,71.25,11.11,1153,{"date":1710,"open":1666,"high":1711,"low":1660,"close":1605,"change":1052,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1605},"2025-10-14",675,4.91,1187,{"date":1715,"open":1605,"high":1605,"low":1629,"close":1666,"change":1581,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1666},"2025-10-13",-1.81,515,{"date":1719,"open":1720,"high":1606,"low":1664,"close":1627,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1627},"2025-10-10",686.25,-97.5,-13.54,522,{"date":1725,"open":1726,"high":1727,"low":1605,"close":1728,"change":1129,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-09",723.75,738.75,720,-1.03,521,{"date":1732,"open":1697,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-08",746.25,690,727.5,-52.5,-6.73,537,{"date":1740,"open":1741,"high":1741,"low":1711,"close":1742,"change":1129,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-07",787.5,780,-0.95,1189,{"date":1746,"open":1606,"high":1747,"low":1748,"close":1741,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1741},"2025-10-06",806.25,663.75,127.5,19.32,2788,{"date":1753,"open":1698,"high":1606,"low":1676,"close":1754,"change":1052,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-03",660,4.76,2564,{"date":1758,"open":1759,"high":1759,"low":1579,"close":1760,"change":1129,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-02",693.75,630,-1.18,757,{"date":1764,"open":1649,"high":1765,"low":1649,"close":1635,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1635},"2025-10-01",828.75,97.5,18.06,10476,{"date":1770,"open":1605,"high":1605,"low":1771,"close":1649,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1649},"2025-09-30",513.75,-101.25,-15.79,1096,{"date":1776,"open":1664,"high":1680,"low":1664,"close":1605,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1605},"2025-09-29",26.25,4.27,566,{"date":1781,"open":1606,"high":1733,"low":1621,"close":1676,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1676},"2025-09-26",-90,-12.77,1324,{"date":1786,"open":1733,"high":1787,"low":1600,"close":1703,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1703},"2025-09-25",757.5,-135,-16.07,1403,{"date":1792,"open":1703,"high":1793,"low":1692,"close":1794,"change":988,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-24",855,840,38.27,21257,{"date":1798,"open":1666,"high":1635,"low":1629,"close":1660,"change":1594,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1660},"2025-09-23",-4.71,3178,{"date":1802,"open":1665,"high":1803,"low":1569,"close":1635,"change":1406,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1635},"2025-09-22",682.5,16.44,5056,{"date":1807,"open":1808,"high":1627,"low":1601,"close":1607,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1607},"2025-09-19",532.5,18.75,3.55,2796,{"date":1813,"open":1562,"high":1613,"low":1814,"close":1601,"change":1815,"percent_change":943,"volume":1816,"transactions":9,"vwap":1601},"2025-09-18",480,45,1182,{"date":1818,"open":1819,"high":1644,"low":1820,"close":1819,"change":1581,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-17",483.75,472.5,-2.27,562,{"date":1824,"open":1585,"high":1593,"low":1825,"close":1562,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1562},"2025-09-16",465,11.25,2.33,961,{"date":1830,"open":1586,"high":1563,"low":1831,"close":1819,"change":28,"percent_change":28,"volume":1832,"transactions":9,"vwap":1819},"2025-09-15",450,1387,{"date":1834,"open":1564,"high":1563,"low":1825,"close":1819,"change":1656,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1819},"2025-09-12",-3.73,1152,{"date":1838,"open":1564,"high":1563,"low":1839,"close":1563,"change":1809,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1563},"2025-09-11",446.25,3.88,1301,{"date":1843,"open":1825,"high":1819,"low":1844,"close":1819,"change":1548,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1819},"2025-09-10",427.5,-6.52,1645,{"date":1848,"open":1614,"high":1621,"low":1849,"close":1570,"change":1129,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1570},"2025-09-09",453.75,-1.43,25075,{"date":1853,"open":1607,"high":1607,"low":1644,"close":1568,"change":1581,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1568},"2025-09-08",-2.1,788,{"date":1857,"open":1614,"high":1654,"low":1601,"close":1614,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1614},"2025-09-05",-37.5,-6.54,422,{"date":1862,"open":1664,"high":1664,"low":1637,"close":1629,"change":1685,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1629},"2025-09-04",-4.38,349,{"date":1866,"open":1748,"high":1680,"low":1654,"close":1664,"change":1622,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1664},"2025-09-03",-6.98,467,{"date":1870,"open":1871,"high":1606,"low":1760,"close":1692,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1692},"2025-09-02",701.25,-86.25,-11.79,618,{"date":1876,"open":1787,"high":1877,"low":1726,"close":1704,"change":1858,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1704},"2025-08-29",768.75,-4.88,400,{"date":1881,"open":1606,"high":1882,"low":1803,"close":1877,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1877},"2025-08-28",825,-506.25,-39.71,1791,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1622,"percent_change":1891,"volume":1393,"transactions":9,"vwap":1890},"2025-08-27",1312.5,1372.5,1275,-3.41,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1685,"percent_change":1898,"volume":1228,"transactions":9,"vwap":1897},"2025-08-26",1346.25,1402.5,1316.25,1320,-1.95,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1894,"change":1594,"percent_change":1904,"volume":1150,"transactions":9,"vwap":1894},"2025-08-25",1365,1383.75,1331.25,-2.18,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-22",1327.5,1421.25,1286.25,1376.25,56.25,4.26,188,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1897,"change":1318,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1897},"2025-08-21",1237.5,1428.75,-1.68,385,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1772,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-20",1395,1811.25,1335,1342.5,-7.01,1537,{"date":1929,"open":1894,"high":1930,"low":1890,"close":1930,"change":1911,"percent_change":917,"volume":1931,"transactions":9,"vwap":1930},"2025-08-19",1443.75,919,{"date":1933,"open":1925,"high":1934,"low":1888,"close":1935,"change":1656,"percent_change":1936,"volume":1307,"transactions":9,"vwap":1935},"2025-08-18",1425,1387.5,-1.33,{"date":1938,"open":1935,"high":1939,"low":1903,"close":1940,"change":1815,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-15",1473.75,1406.25,3.31,726,{"date":1944,"open":1934,"high":1945,"low":1924,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-14",1477.5,1361.25,-116.25,-7.87,196,{"date":1951,"open":1902,"high":1952,"low":1953,"close":1945,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1945},"2025-08-13",1627.5,1350,108.75,7.95,1183,{"date":1958,"open":1953,"high":1959,"low":1909,"close":1960,"change":1961,"percent_change":474,"volume":1962,"transactions":9,"vwap":1960},"2025-08-12",1455,1368.75,86.25,430,{"date":1964,"open":1909,"high":1902,"low":1965,"close":1966,"change":1967,"percent_change":910,"volume":1968,"transactions":9,"vwap":1966},"2025-08-11",1215,1282.5,33.75,89,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1668,"transactions":9,"vwap":1974},"2025-08-08",1158.75,1278.75,1151.25,1248.75,60,5.05,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":924,"percent_change":142,"volume":1022,"transactions":9,"vwap":1982},"2025-08-07",1192.5,1200,1125,1188.75,{"date":1984,"open":1985,"high":1985,"low":1981,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-06",1211.25,1185,-48.75,-3.95,83,{"date":1991,"open":1888,"high":1907,"low":1992,"close":1993,"change":1699,"percent_change":1994,"volume":1651,"transactions":9,"vwap":1993},"2025-08-05",1207.5,1233.75,-4.64,{"date":1996,"open":1997,"high":1925,"low":1980,"close":1998,"change":1999,"percent_change":2000,"volume":1412,"transactions":9,"vwap":1998},"2025-08-04",1305,1293.75,-618.75,-32.35,{"date":2002,"open":1966,"high":175,"low":2003,"close":2004,"change":1698,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-01",1170,1912.5,51.79,4901,{"date":2008,"open":1966,"high":1966,"low":1980,"close":2009,"change":1318,"percent_change":1149,"volume":1196,"transactions":9,"vwap":2009},"2025-07-31",1260,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1966,"change":2014,"percent_change":2015,"volume":1049,"transactions":9,"vwap":1966},"2025-07-30",1485,1256.25,-123.75,-8.8,{"date":2017,"open":1935,"high":2018,"low":2019,"close":1940,"change":1514,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1940},"2025-07-29",1541.25,1380,-1.06,19,{"date":2023,"open":2024,"high":2024,"low":1953,"close":1908,"change":1858,"percent_change":2025,"volume":1011,"transactions":9,"vwap":1908},"2025-07-28",1462.5,-2.57,{"date":2027,"open":2028,"high":2024,"low":1924,"close":2029,"change":2030,"percent_change":836,"volume":539,"transactions":9,"vwap":2029},"2025-07-25",1413.75,1458.75,22.5,{"date":2032,"open":2012,"high":2012,"low":2033,"close":2034,"change":1987,"percent_change":2035,"volume":976,"transactions":9,"vwap":2034},"2025-07-24",1432.5,1436.25,-3.28,{"date":2037,"open":1934,"high":2038,"low":1922,"close":2012,"change":1406,"percent_change":929,"volume":1033,"transactions":9,"vwap":2012},"2025-07-23",1492.5,{"date":2040,"open":1940,"high":2041,"low":1894,"close":1922,"change":1273,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1922},"2025-07-22",1515,-0.27,84,{"date":2045,"open":1924,"high":2046,"low":2047,"close":2048,"change":924,"percent_change":2049,"volume":66,"transactions":9,"vwap":2048},"2025-07-21",1410,1297.5,1398.75,0.27,{"date":2051,"open":1953,"high":1922,"low":2052,"close":1922,"change":1815,"percent_change":2053,"volume":1043,"transactions":9,"vwap":1922},"2025-07-18",1323.75,3.33,{"date":2055,"open":2056,"high":1935,"low":1888,"close":1953,"change":1273,"percent_change":2057,"volume":977,"transactions":9,"vwap":1953},"2025-07-17",1353.75,-0.28,{"date":2059,"open":1953,"high":2056,"low":1972,"close":2056,"change":1052,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2056},"2025-07-16",2.27,14,{"date":2063,"open":2033,"high":2029,"low":1966,"close":2052,"change":1736,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2052},"2025-07-15",-3.81,18,{"date":2067,"open":2068,"high":1934,"low":2068,"close":1910,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1910},"2025-07-14",1308.75,93.75,7.31,39,{"date":2073,"open":1916,"high":1888,"low":2074,"close":1966,"change":1581,"percent_change":1021,"volume":2075,"transactions":9,"vwap":1966},"2025-07-11",1203.75,34,{"date":2077,"open":1993,"high":1897,"low":2078,"close":1998,"change":2079,"percent_change":2080,"volume":1033,"transactions":9,"vwap":1998},"2025-07-10",1166.25,75,6.15,{"date":2082,"open":2083,"high":2083,"low":1980,"close":2084,"change":1736,"percent_change":674,"volume":1542,"transactions":9,"vwap":2084},"2025-07-09",1267.5,1218.75,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1058,"transactions":9,"vwap":2090},"2025-07-08",1162.5,1290,1091.25,1271.25,67.5,5.61,{"date":2094,"open":1916,"high":1916,"low":2087,"close":2074,"change":1514,"percent_change":1221,"volume":2095,"transactions":9,"vwap":2074},"2025-07-07",1390,{"date":2097,"open":1890,"high":1890,"low":2087,"close":2084,"change":1656,"percent_change":2098,"volume":1269,"transactions":9,"vwap":2084},"2025-07-03",-1.52,{"date":2100,"open":2078,"high":1916,"low":1971,"close":1916,"change":1967,"percent_change":2101,"volume":1125,"transactions":9,"vwap":1916},"2025-07-02",2.8,{"date":2103,"open":1916,"high":1916,"low":2087,"close":2074,"change":1514,"percent_change":1221,"volume":2104,"transactions":9,"vwap":2074},"2025-07-01",123,{"date":2106,"open":2107,"high":1890,"low":1980,"close":2084,"change":1594,"percent_change":297,"volume":1269,"transactions":9,"vwap":2084},"2025-06-30",1245,{"date":2109,"open":1998,"high":1998,"low":1980,"close":1974,"change":1685,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1974},"2025-06-27",-2.06,11,{"date":2113,"open":1890,"high":1890,"low":1981,"close":1890,"change":28,"percent_change":28,"volume":997,"transactions":9,"vwap":1890},"2025-06-26",{"date":2115,"open":2116,"high":1998,"low":2117,"close":1890,"change":1445,"percent_change":2118,"volume":976,"transactions":9,"vwap":1890},"2025-06-25",1263.75,1241.25,3.03,{"date":2120,"open":1916,"high":1916,"low":2074,"close":1916,"change":1011,"percent_change":234,"volume":908,"transactions":9,"vwap":1916},"2025-06-24",{"date":2122,"open":1980,"high":1916,"low":2123,"close":2124,"change":1273,"percent_change":2125,"volume":2021,"transactions":9,"vwap":2124},"2025-06-23",1173.75,1222.5,-0.31,{"date":2127,"open":1916,"high":1916,"low":2128,"close":2129,"change":1129,"percent_change":2130,"volume":1049,"transactions":9,"vwap":2129},"2025-06-20",1177.5,1226.25,-0.61,{"date":2132,"open":2117,"high":1909,"low":1992,"close":1993,"change":1052,"percent_change":2133,"volume":1125,"transactions":9,"vwap":1993},"2025-06-18",2.49,{"date":2135,"open":1909,"high":2136,"low":1980,"close":2074,"change":2137,"percent_change":2138,"volume":2065,"transactions":9,"vwap":2074},"2025-06-17",1301.25,-108.75,-8.29,{"date":2140,"open":2052,"high":1903,"low":1888,"close":1888,"change":1318,"percent_change":1306,"volume":976,"transactions":9,"vwap":1888},"2025-06-16",{"date":2142,"open":1953,"high":1953,"low":1966,"close":1924,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1924},"2025-06-13",-63.75,-4.56,16,{"date":2147,"open":2046,"high":2028,"low":1960,"close":2048,"change":1777,"percent_change":2148,"volume":2111,"transactions":9,"vwap":2048},"2025-06-12",1.91,{"date":2150,"open":2056,"high":2028,"low":1953,"close":1889,"change":1826,"percent_change":334,"volume":1011,"transactions":9,"vwap":1889},"2025-06-11",{"date":2152,"open":1997,"high":1934,"low":1909,"close":1946,"change":2153,"percent_change":1712,"volume":2154,"transactions":9,"vwap":1946},"2025-06-10",63.75,20,{"date":2156,"open":1909,"high":1946,"low":1909,"close":2047,"change":1736,"percent_change":2157,"volume":66,"transactions":9,"vwap":2047},"2025-06-09",-3.89,{"date":2159,"open":2019,"high":1935,"low":1897,"close":1953,"change":1011,"percent_change":781,"volume":1269,"transactions":9,"vwap":1953},"2025-06-06",{"date":2161,"open":1903,"high":2162,"low":1897,"close":1924,"change":1514,"percent_change":2163,"volume":2021,"transactions":9,"vwap":1924},"2025-06-05",1447.5,-1.11,{"date":2165,"open":1903,"high":2019,"low":2068,"close":1953,"change":1548,"percent_change":1278,"volume":2021,"transactions":9,"vwap":1953},"2025-06-04",{"date":2167,"open":1888,"high":1908,"low":1966,"close":1902,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1902},"2025-06-03",78.75,6.03,55,{"date":2172,"open":1890,"high":1888,"low":2013,"close":1997,"change":1052,"percent_change":1070,"volume":2173,"transactions":9,"vwap":1997},"2025-06-02",218,{"date":2175,"open":1916,"high":1890,"low":2176,"close":1890,"change":1052,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1890},"2025-05-30",1181.25,2.41,7,{"date":2180,"open":2124,"high":1909,"low":1980,"close":2107,"change":1656,"percent_change":2181,"volume":1011,"transactions":9,"vwap":2107},"2025-05-29",-1.48,{"date":2183,"open":2047,"high":1889,"low":1980,"close":2116,"change":28,"percent_change":28,"volume":1086,"transactions":9,"vwap":2116},"2025-05-28",{"date":2185,"open":1890,"high":1972,"low":2117,"close":2116,"change":1581,"percent_change":2186,"volume":1410,"transactions":9,"vwap":2116},"2025-05-27",-0.88,{"date":2188,"open":1916,"high":2068,"low":2189,"close":1890,"change":28,"percent_change":28,"volume":1052,"transactions":9,"vwap":1890},"2025-05-23",1143.75,{"date":2191,"open":1890,"high":1890,"low":2192,"close":1890,"change":1445,"percent_change":2118,"volume":2193,"transactions":9,"vwap":1890},"2025-05-22",1128.75,54,{"date":2195,"open":2047,"high":1953,"low":1916,"close":1916,"change":1858,"percent_change":2196,"volume":1100,"transactions":9,"vwap":1916},"2025-05-21",-2.94,{"date":2198,"open":1916,"high":1890,"low":1985,"close":1890,"change":1011,"percent_change":60,"volume":1410,"transactions":9,"vwap":1890},"2025-05-20",{"date":2200,"open":1890,"high":1953,"low":1916,"close":2009,"change":1622,"percent_change":1148,"volume":2201,"transactions":9,"vwap":2009},"2025-05-19",28,{"date":2203,"open":1953,"high":2204,"low":2090,"close":1997,"change":2205,"percent_change":674,"volume":997,"transactions":9,"vwap":1997},"2025-05-16",1357.5,-56.25,{"date":2207,"open":2083,"high":1935,"low":2117,"close":1946,"change":1826,"percent_change":334,"volume":2208,"transactions":9,"vwap":1946},"2025-05-15",80,{"date":2210,"open":1945,"high":2211,"low":1953,"close":1953,"change":2212,"percent_change":2213,"volume":1370,"transactions":9,"vwap":1953},"2025-05-14",1586.25,-318.75,-19.1,{"date":2215,"open":2216,"high":2217,"low":1934,"close":2218,"change":2205,"percent_change":1032,"volume":2219,"transactions":9,"vwap":2218},"2025-05-13",1608.75,1830,1668.75,8615,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1858,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-12",1800,1875,1518.75,1725,-2.13,53,{"date":2229,"open":1934,"high":2223,"low":2056,"close":2230,"change":1294,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-09",1762.5,17.5,341,{"date":2234,"open":2235,"high":2236,"low":1902,"close":2236,"change":1587,"percent_change":2237,"volume":908,"transactions":9,"vwap":2236},"2025-05-08",1417.5,1500,2.83,{"date":2239,"open":2046,"high":2240,"low":1935,"close":2029,"change":924,"percent_change":2241,"volume":2061,"transactions":9,"vwap":2029},"2025-05-07",1496.25,0.26,{"date":2243,"open":2244,"high":2245,"low":1935,"close":1959,"change":1661,"percent_change":2246,"volume":977,"transactions":9,"vwap":1959},"2025-05-06",1391.25,1481.25,-2.76,{"date":2248,"open":2024,"high":2240,"low":1934,"close":2240,"change":1967,"percent_change":2249,"volume":976,"transactions":9,"vwap":2240},"2025-05-05",2.31,{"date":2251,"open":2024,"high":2024,"low":1934,"close":2024,"change":1214,"percent_change":2252,"volume":2065,"transactions":9,"vwap":2024},"2025-05-02",0.52,{"date":2254,"open":2019,"high":2024,"low":1888,"close":1959,"change":1085,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1959},"2025-05-01",14.12,44,{"date":2258,"open":1890,"high":1953,"low":1974,"close":1890,"change":1548,"percent_change":2259,"volume":2021,"transactions":9,"vwap":1890},"2025-04-30",-2.58,{"date":2261,"open":1888,"high":1888,"low":2084,"close":2068,"change":2168,"percent_change":2262,"volume":2111,"transactions":9,"vwap":2068},"2025-04-29",6.4,{"date":2264,"open":1980,"high":2013,"low":2078,"close":2265,"change":1911,"percent_change":2266,"volume":539,"transactions":9,"vwap":2265},"2025-04-28",1230,4.79,{"date":2268,"open":1992,"high":1992,"low":2078,"close":2123,"change":28,"percent_change":28,"volume":976,"transactions":9,"vwap":2123},"2025-04-25",{"date":2270,"open":1979,"high":2084,"low":2123,"close":2123,"change":1622,"percent_change":2271,"volume":2145,"transactions":9,"vwap":2123},"2025-04-24",-3.69,{"date":2273,"open":2128,"high":1890,"low":2078,"close":2084,"change":1318,"percent_change":1716,"volume":2256,"transactions":9,"vwap":2084},"2025-04-23",{"date":2275,"open":2009,"high":1972,"low":2176,"close":2117,"change":2276,"percent_change":2277,"volume":1086,"transactions":9,"vwap":2117},"2025-04-22",-112.5,-8.31,{"date":179,"open":2087,"high":1922,"low":2087,"close":2056,"change":2279,"percent_change":2280,"volume":1473,"transactions":9,"vwap":2056},191.25,16.45]