[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAO":3,"stock-historical-HAO":28,"homepage-market-summary":2058},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HAO","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},"Haoxi Health Technology Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Haoxi Health Technology Ltd is an online marketing solution provider in China, with an advertiser client base mainly in the healthcare industry. The company offers services that include planning, producing, placing, and optimizing online ads especially online short video ads, to help its advertisers acquire, convert, and retain ultimate consumers on various online media platforms. It places advertisements on popular digital platforms such as Toutiao, Douyin, WeChat, and Sina Weibo through media partners. Revenue is generated by providing comprehensive online marketing solutions. The company's operations center on digital advertising via mainstream video and social media channels in the Chinese market.","26",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.7,2.67,2.77,2.62,0,14712.356,248,2.7236,217.60001,0.135,1188937.596572112,1.2,674,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},295.67999,815065,297498715.143028,-98.17,"2025-04-22",[39,40,49,59,69,78,87,98,107,114,122,132,141,148,157,165,175,184,194,205,214,224,232,238,249,259,269,279,288,298,309,319,329,340,349,359,368,378,388,398,408,418,428,439,449,458,469,480,488,497,507,518,529,540,551,560,568,576,585,593,602,608,615,622,630,635,641,648,652,657,663,668,674,679,683,688,693,700,706,712,719,726,734,741,746,750,757,764,768,773,781,786,793,800,807,813,821,827,834,842,850,858,867,875,882,891,900,907,914,921,929,938,944,951,955,960,965,971,974,980,985,989,993,996,1001,1006,1011,1015,1019,1021,1025,1032,1039,1045,1050,1059,1064,1069,1073,1075,1080,1083,1086,1090,1093,1097,1103,1105,1108,1113,1116,1120,1127,1133,1136,1138,1141,1145,1149,1153,1158,1162,1167,1170,1175,1180,1187,1193,1197,1202,1208,1213,1220,1226,1232,1239,1246,1253,1258,1263,1267,1271,1276,1281,1286,1292,1298,1303,1307,1309,1312,1316,1318,1322,1326,1330,1336,1340,1346,1350,1353,1358,1361,1366,1370,1378,1385,1390,1393,1396,1400,1405,1410,1415,1421,1426,1430,1434,1440,1444,1450,1456,1462,1468,1474,1479,1485,1490,1492,1496,1501,1504,1507,1510,1512,1516,1520,1523,1526,1529,1533,1537,1539,1542,1546,1550,1554,1559,1564,1569,1573,1578,1582,1587,1590,1595,1599,1603,1606,1611,1617,1621,1625,1627,1630,1634,1639,1645,1650,1656,1661,1663,1668,1672,1678,1684,1688,1694,1699,1704,1708,1712,1715,1722,1726,1730,1736,1740,1743,1747,1750,1754,1756,1758,1760,1765,1768,1774,1780,1783,1788,1792,1796,1800,1806,1810,1814,1819,1822,1825,1828,1832,1836,1841,1847,1852,1856,1860,1863,1866,1872,1875,1879,1882,1888,1891,1897,1900,1903,1907,1911,1915,1918,1920,1925,1929,1933,1936,1941,1946,1951,1955,1960,1964,1968,1971,1974,1977,1979,1982,1986,1991,1996,2004,2010,2015,2018,2024,2030,2034,2040,2042,2047,2051,2056],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":42,"high":43,"low":42,"close":15,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",2.6701,2.78,-0.03,-1.1,18594.951437,243,2.7224,{"date":50,"open":51,"high":52,"low":51,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",2.71,2.85,2.73,-0.02,-0.73,25898.8735,366,2.7625,{"date":60,"open":61,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",2.79,2.65,2.75,-0.14,-4.84,28774.3723,439,2.7442,{"date":70,"open":71,"high":71,"low":63,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",2.91,2.89,-0.01,-0.34,32368.965675,437,2.8084,{"date":79,"open":80,"high":80,"low":81,"close":80,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",2.9,2.8,-0.07,-2.36,52943.873927,489,2.8426,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",3.03,3.1164,2.84,2.97,-0.19,-6.01,86175.649048,1046,2.9065,{"date":99,"open":100,"high":100,"low":63,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",3.35,3.16,0.31,10.88,1252679.69622,12782,3.0943,{"date":108,"open":61,"high":52,"low":17,"close":52,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",0.1,3.64,323108.05,4418,3.2514,{"date":115,"open":81,"high":116,"low":53,"close":63,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-21",2.88,-0.12,-4.18,16595.527187,275,2.804,{"date":123,"open":124,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",2.95,2.76,2.87,-0.06,-2.05,20515.146631,383,2.8833,{"date":133,"open":116,"high":134,"low":91,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-17",2.99,2.93,0.11,3.9,21834.8418,382,2.9299,{"date":142,"open":61,"high":143,"low":61,"close":144,"change":19,"percent_change":19,"volume":145,"transactions":146,"vwap":147},"2026-09-16",3.04,2.82,28818.43206,912,2.9098,{"date":149,"open":91,"high":150,"low":151,"close":144,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-15",2.96,2.701,0.03,1.08,45582.6968,2399,2.8471,{"date":158,"open":159,"high":160,"low":63,"close":61,"change":82,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-14",2.81,2.8888,-2.45,22446.95,566,2.8229,{"date":166,"open":72,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-11",2.98,2.8001,2.86,-0.015,-0.52,41319.0003,596,2.847,{"date":176,"open":52,"high":177,"low":144,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",2.94,2.875,-0.005,-0.17,57014.081868,762,2.8891,{"date":185,"open":186,"high":187,"low":188,"close":116,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-09",3.4,3.63,2.6101,-0.53,-15.54,166817.307044,2559,3.1467,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",3.36,3.5,3.257476,3.41,0.02,0.59,30307.321737,457,3.3778,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":200,"percent_change":201,"volume":211,"transactions":212,"vwap":213},"2026-09-04",3.3,3.55,3.2205,3.39,73287.942944,1268,3.3937,{"date":215,"open":216,"high":186,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",3.13,3.0701,3.37,0.235,7.5,137036.004095,1616,3.3426,{"date":225,"open":226,"high":101,"low":135,"close":227,"change":228,"percent_change":61,"volume":229,"transactions":230,"vwap":231},"2026-09-02",3.05,3.135,0.085,40062.0059,687,3.0679,{"date":233,"open":124,"high":226,"low":52,"close":226,"change":44,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-01",-0.97,23626.3671,832,2.9691,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-31",3.06,3.17,3.0505,3.08,0.01,0.33,20512.1531,713,3.0818,{"date":250,"open":251,"high":252,"low":80,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",3.2,3.2005,3.07,-0.1,-3.15,82916.3347,3739,3.0795,{"date":260,"open":261,"high":262,"low":263,"close":241,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",3.42,3.48,3.152,-0.41,-11.45,107043.01681,12018,3.2977,{"date":270,"open":271,"high":272,"low":100,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",3.47,3.68,3.58,0.09,2.58,140529.883699,1859,3.5541,{"date":280,"open":226,"high":281,"low":134,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-25",3.65,3.49,0.48,15.95,144242.633989,2225,3.3567,{"date":289,"open":290,"high":291,"low":124,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-24",3.25,3.4599,3.01,-0.26,-7.95,106746.92622,4224,3.1753,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",3.66,3.668,3.26,3.27,-0.42,-11.38,75986.55935,1059,3.4758,{"date":310,"open":311,"high":312,"low":273,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-20",3.84,3.8409,3.69,-0.15,-3.91,70279.388637,960,3.7205,{"date":320,"open":321,"high":322,"low":323,"close":311,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",4.2,4.3916,3.8,-0.65,-14.48,192830.454431,1907,4.0511,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-18",4.11,4.67,4.03,4.49,0.41,10.05,2092331.549543,30791,4.5244,{"date":341,"open":342,"high":343,"low":197,"close":344,"change":109,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",3.99,5.47,4.08,2.51,1298702.001867,19361,4.4471,{"date":350,"open":351,"high":352,"low":241,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-14",3.56,4.17,3.98,3.8173,2346.22,1052249.478563,14571,3.6869,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":187,"volume":365,"transactions":366,"vwap":367},"2026-08-13",0.15,0.1627,0.1482,0.0057,2140540.11527,8384,0.1531,{"date":369,"open":370,"high":371,"low":24,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-12",0.1388,0.158,0.157,-0.008,-4.85,3972081.17589,23103,0.1433,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-11",0.1544,0.172,0.165,0.006,3.77,4071851.781425,9319,0.1642,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":71,"volume":395,"transactions":396,"vwap":397},"2026-08-10",0.1514,0.1599,0.1486,0.159,0.0045,1436054.499363,5604,0.1551,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":253,"volume":405,"transactions":406,"vwap":407},"2026-08-07",0.1478,0.155,0.146,0.1545,0.0046,821955.237263,4833,0.1484,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",0.1562,0.1432,0.1499,-0.0111,-6.89,900423.961,2833,0.1496,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",0.1575,0.161,0.1524,0.001,0.62,1289198.695325,3735,0.1558,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-04",0.153,0.168,0.1519,0.16,-0.0038,-2.32,1710766.518927,9325,0.1557,{"date":440,"open":441,"high":381,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-03",0.1444,0.1401,0.1638,0.0163,11.05,32216169.038929,49676,0.1716,{"date":450,"open":363,"high":451,"low":402,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-31",0.167,0.1475,-0.0026,-1.73,12658141.795479,22356,0.1603,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",0.1495,0.1573,0.147,0.1501,0.0004,0.27,865428.677837,2193,0.1516,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",0.1529,0.156,0.1449,0.1497,-0.0124,-7.65,977154.824711,1756,0.1502,{"date":481,"open":482,"high":482,"low":479,"close":483,"change":73,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",0.1669,0.1621,-5.81,932635.830036,3402,0.1593,{"date":489,"open":382,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":381},"2026-07-27",0.1725,0.163,0.1721,0.0031,1.83,1370137.985373,3713,{"date":498,"open":431,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",0.174,0.15885,0.169,-0.0046,-2.65,2254455.559224,4002,0.1664,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",0.1801,0.191,0.1701,0.1736,-0.0134,-7.17,4782792.120265,12260,0.1853,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-22",0.202,0.28,0.18,0.187,-0.0188,-9.14,20892887.472185,30238,0.2274,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",0.1933,0.2091,0.1752,0.2058,-0.003,-1.44,2485107.964024,4375,0.1939,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",0.209,0.215,0.2009,0.2088,-0.0102,-4.66,1428500.09602,4008,0.2065,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-17",0.208,0.233,0.205,0.219,-0.004,-1.79,2263500,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-16",0.21600001,0.23899999,0.223,-0.007,-3.04,2581100,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-15",0.25099999,0.22,0.23,-0.055,-19.3,6221800,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-14",0.28099999,0.42699999,0.26699999,0.285,0.019,7.14,115368100,{"date":586,"open":587,"high":588,"low":219,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-13",0.257,0.30899999,0.266,-0.089,-25.07,9079100,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-10",1.63,1.9,0.3207,0.355,-0.715,-66.82,4666668,{"date":603,"open":604,"high":153,"low":605,"close":606,"change":200,"percent_change":596,"volume":607,"transactions":9,"vwap":606},"2026-07-09",1.02,0.99000001,1.07,2736400,{"date":609,"open":610,"high":611,"low":30,"close":612,"change":127,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-08",1.03,1.09,1.05,-5.41,102500,{"date":616,"open":617,"high":618,"low":30,"close":619,"change":244,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-07",1.04,1.16,1.11,0.91,281600,{"date":623,"open":30,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-06",1.18,0.98400003,1.1,0.05,4.76,413200,{"date":631,"open":30,"high":612,"low":632,"close":612,"change":244,"percent_change":633,"volume":634,"transactions":9,"vwap":612},"2026-07-02",0.97500002,0.96,702000,{"date":636,"open":637,"high":606,"low":638,"close":617,"change":244,"percent_change":639,"volume":640,"transactions":9,"vwap":617},"2026-07-01",0.991,0.972,0.97,220800,{"date":642,"open":643,"high":644,"low":645,"close":610,"change":244,"percent_change":646,"volume":647,"transactions":9,"vwap":610},"2026-06-30",0.98900002,1.17,0.94999999,0.98,2364200,{"date":649,"open":610,"high":610,"low":30,"close":604,"change":54,"percent_change":650,"volume":651,"transactions":9,"vwap":604},"2026-06-29",-1.92,34700,{"date":653,"open":610,"high":654,"low":30,"close":617,"change":44,"percent_change":655,"volume":656,"transactions":9,"vwap":617},"2026-06-26",1.06,-2.8,47500,{"date":658,"open":153,"high":153,"low":659,"close":606,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":606},"2026-06-25",0.98000002,-0.04,-3.6,118500,{"date":664,"open":153,"high":665,"low":606,"close":619,"change":660,"percent_change":666,"volume":667,"transactions":9,"vwap":619},"2026-06-24",1.12,-3.48,150000,{"date":669,"open":626,"high":670,"low":617,"close":671,"change":152,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-23",1.19,1.15,2.68,1402000,{"date":675,"open":676,"high":671,"low":612,"close":665,"change":127,"percent_change":677,"volume":678,"transactions":9,"vwap":665},"2026-06-22",1.14,-5.08,135000,{"date":680,"open":617,"high":670,"low":604,"close":624,"change":109,"percent_change":681,"volume":682,"transactions":9,"vwap":624},"2026-06-18",9.26,224700,{"date":684,"open":604,"high":26,"low":685,"close":153,"change":200,"percent_change":686,"volume":687,"transactions":9,"vwap":153},"2026-06-17",0.97000003,1.89,4328000,{"date":689,"open":610,"high":665,"low":643,"close":654,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":654},"2026-06-16",0.025,2.42,204600,{"date":694,"open":695,"high":617,"low":696,"close":697,"change":228,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-15",0.93900001,0.921,1.035,8.95,172500,{"date":701,"open":702,"high":30,"low":703,"close":645,"change":254,"percent_change":704,"volume":705,"transactions":9,"vwap":645},"2026-06-12",0.95999998,0.91100001,-9.52,171000,{"date":707,"open":612,"high":708,"low":702,"close":612,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":612},"2026-06-11",1.145,-0.08,-7.08,565100,{"date":713,"open":645,"high":624,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-10",0.92000002,1.13,0.152,15.54,2063900,{"date":720,"open":645,"high":626,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-09",0.85000002,0.97799999,0.018,1.88,6917200,{"date":727,"open":728,"high":729,"low":730,"close":702,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":702},"2026-06-08",0.88200003,2.04,0.80400002,0.075,8.47,5011000,{"date":735,"open":665,"high":665,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-05",0.83999997,0.88499999,-0.315,-26.25,479600,{"date":742,"open":617,"high":26,"low":743,"close":26,"change":136,"percent_change":744,"volume":745,"transactions":9,"vwap":26},"2026-06-04",1.01,10.09,112400,{"date":747,"open":748,"high":748,"low":610,"close":611,"change":64,"percent_change":305,"volume":749,"transactions":9,"vwap":611},"2026-06-03",1.22,142600,{"date":751,"open":752,"high":753,"low":644,"close":754,"change":200,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-02",1.25,1.33,1.23,1.65,231900,{"date":758,"open":604,"high":759,"low":760,"close":761,"change":433,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-01",1.265,1.015,1.21,15.24,380200,{"date":765,"open":30,"high":654,"low":766,"close":612,"change":152,"percent_change":177,"volume":767,"transactions":9,"vwap":612},"2026-05-29",0.89999998,227400,{"date":769,"open":770,"high":654,"low":770,"close":604,"change":771,"percent_change":216,"volume":772,"transactions":9,"vwap":604},"2026-05-28",0.88300002,0.031,198100,{"date":774,"open":775,"high":776,"low":777,"close":643,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":643},"2026-05-27",0.91000003,0.99199998,0.77999997,-0.101,-9.27,461900,{"date":782,"open":619,"high":671,"low":760,"close":611,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":611},"2026-05-26",-0.25,-18.66,518800,{"date":787,"open":788,"high":788,"low":748,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-22",1.35,1.34,-0.2,-12.99,595800,{"date":794,"open":595,"high":755,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-21",1.39,1.54,-0.252,-14.06,488200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":19,"percent_change":19,"volume":806,"transactions":9,"vwap":805},"2026-05-20",1.92,2.176,1.536,1.792,2571422,{"date":808,"open":802,"high":803,"low":809,"close":805,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":805},"2026-05-19",1.664,-0.512,-22.22,6799431,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-18",2.688,2.048,2.304,-0.64,-21.74,762680,{"date":822,"open":815,"high":251,"low":815,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-15",2.944,-0.384,-11.54,822509,{"date":828,"open":829,"high":829,"low":823,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-14",3.584,3.328,-1.152,-25.71,1245743,{"date":835,"open":836,"high":837,"low":829,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-13",4.352,4.864,4.48,-0.768,-14.63,1949587,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":810,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-12",5.12,5.376,4.608,5.248,-8.89,3395158,{"date":851,"open":852,"high":853,"low":844,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-11",8.192,8.448,5.76,-87.68,-93.84,2121279,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-08",87.936,96,81.92,93.44,2.816,3.11,58,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":837,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-05-07",96.128,107.904,85.12,90.624,5.67,238,{"date":876,"open":877,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-06",94.72,85.76,-0.896,-1.03,81,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-05",89.6,94.336,80.768,86.656,-4.352,-4.78,299,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-04",92.8,97.664,84.48,91.0080032,-3.712,-3.92,247,{"date":901,"open":902,"high":903,"low":904,"close":877,"change":802,"percent_change":905,"volume":906,"transactions":9,"vwap":877},"2026-05-01",88.064003,99.84,66.688,2.07,1580,{"date":908,"open":909,"high":909,"low":910,"close":893,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":893},"2026-04-30",121.6,57.6,-28.8,-23.68,3750,{"date":915,"open":916,"high":916,"low":917,"close":909,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":909},"2026-04-29",138.24001,111.488,-14.08,-10.38,420,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-28",144.64,133.12,135.67999,-6.4,-4.5,52,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-27",148.48,151.039993,134.39999,142.080002,-3.84,-2.63,140,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":844,"percent_change":110,"volume":943,"transactions":9,"vwap":942},"2026-04-24",147.2,136.96001,145.92,54,{"date":945,"open":946,"high":940,"low":947,"close":948,"change":926,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-23",143.36,129.28,140.8,-4.35,77,{"date":952,"open":946,"high":932,"low":916,"close":940,"change":844,"percent_change":953,"volume":954,"transactions":9,"vwap":940},"2026-04-22",3.6,931,{"date":956,"open":957,"high":957,"low":941,"close":934,"change":958,"percent_change":620,"volume":959,"transactions":9,"vwap":934},"2026-04-21",142.72,1.28,18,{"date":961,"open":962,"high":923,"low":916,"close":948,"change":963,"percent_change":558,"volume":964,"transactions":9,"vwap":948},"2026-04-20",139.52,-2.56,43,{"date":966,"open":967,"high":967,"low":946,"close":946,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":946},"2026-04-17",144,2.56,1.82,9,{"date":972,"open":934,"high":946,"low":962,"close":948,"change":963,"percent_change":558,"volume":973,"transactions":9,"vwap":948},"2026-04-16",67,{"date":975,"open":923,"high":976,"low":916,"close":946,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":946},"2026-04-15",145.28,-1.28,-0.88,19,{"date":981,"open":942,"high":942,"low":916,"close":923,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":923},"2026-04-14",6.4,4.63,15,{"date":986,"open":916,"high":976,"low":933,"close":916,"change":958,"percent_change":987,"volume":988,"transactions":9,"vwap":916},"2026-04-13",0.93,17,{"date":990,"open":946,"high":946,"low":991,"close":941,"change":992,"percent_change":661,"volume":866,"transactions":9,"vwap":941},"2026-04-10",131.84,-5.12,{"date":994,"open":962,"high":946,"low":941,"close":934,"change":311,"percent_change":43,"volume":995,"transactions":9,"vwap":934},"2026-04-09",14,{"date":997,"open":946,"high":946,"low":924,"close":916,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":916},"2026-04-08",7.68,5.88,20,{"date":1002,"open":962,"high":942,"low":1003,"close":1003,"change":935,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-07",130.56,-2.86,31,{"date":1007,"open":991,"high":1008,"low":991,"close":933,"change":844,"percent_change":1009,"volume":1010,"transactions":9,"vwap":933},"2026-04-06",142.84801,3.96,27,{"date":1012,"open":924,"high":941,"low":947,"close":947,"change":935,"percent_change":1013,"volume":1014,"transactions":9,"vwap":947},"2026-04-02",-2.88,13,{"date":1016,"open":947,"high":941,"low":947,"close":924,"change":968,"percent_change":1017,"volume":1018,"transactions":9,"vwap":924},"2026-04-01",1.96,38,{"date":1020,"open":947,"high":925,"low":947,"close":1003,"change":935,"percent_change":1004,"volume":1000,"transactions":9,"vwap":1003},"2026-03-31",{"date":1022,"open":925,"high":962,"low":933,"close":933,"change":1023,"percent_change":613,"volume":1024,"transactions":9,"vwap":933},"2026-03-30",-7.68,131,{"date":1026,"open":1027,"high":1027,"low":1028,"close":934,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":934},"2026-03-27",151.67999,124.16,-24.32,-14.62,612,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":982,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-26",157.44,166.39999,154.88,4,40,{"date":1040,"open":932,"high":1041,"low":932,"close":1042,"change":963,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-25",167.67999,160,-1.57,130,{"date":1046,"open":1042,"high":1035,"low":1042,"close":1047,"change":958,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-24",162.56,0.79,66,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-23",156.16,162.048004,153.60001,161.28,12.16,8.15,223,{"date":1060,"open":940,"high":1052,"low":948,"close":1061,"change":977,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-20",149.12,-0.85,141,{"date":1065,"open":1066,"high":1054,"low":1066,"close":1067,"change":802,"percent_change":1068,"volume":943,"transactions":9,"vwap":1067},"2026-03-19",141.18401,150.39999,1.29,{"date":1070,"open":942,"high":1052,"low":942,"close":931,"change":968,"percent_change":1071,"volume":1072,"transactions":9,"vwap":931},"2026-03-18",1.75,80,{"date":1074,"open":916,"high":942,"low":916,"close":942,"change":844,"percent_change":110,"volume":988,"transactions":9,"vwap":942},"2026-03-17",{"date":1076,"open":962,"high":1077,"low":962,"close":948,"change":1078,"percent_change":1079,"volume":1037,"transactions":9,"vwap":948},"2026-03-16",140.92799,-10.24,-6.78,{"date":1081,"open":932,"high":932,"low":932,"close":932,"change":19,"percent_change":19,"volume":1082,"transactions":9,"vwap":932},"2026-03-13",7,{"date":1084,"open":932,"high":932,"low":932,"close":932,"change":311,"percent_change":1085,"volume":1037,"transactions":9,"vwap":932},"2026-03-12",2.61,{"date":1087,"open":946,"high":940,"low":946,"close":940,"change":977,"percent_change":1088,"volume":1089,"transactions":9,"vwap":940},"2026-03-11",-0.86,2,{"date":1091,"open":1092,"high":1092,"low":931,"close":931,"change":311,"percent_change":62,"volume":1038,"transactions":9,"vwap":931},"2026-03-10",149.75999,{"date":1094,"open":934,"high":923,"low":934,"close":923,"change":1095,"percent_change":1096,"volume":988,"transactions":9,"vwap":923},"2026-03-09",-8.96,-5.83,{"date":1098,"open":962,"high":1099,"low":962,"close":1054,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1054},"2026-03-06",154.24001,12.8,9.09,33,{"date":1104,"open":934,"high":934,"low":948,"close":948,"change":926,"percent_change":949,"volume":1014,"transactions":9,"vwap":948},"2026-03-05",{"date":1106,"open":946,"high":940,"low":1077,"close":940,"change":844,"percent_change":953,"volume":1107,"transactions":9,"vwap":940},"2026-03-04",61,{"date":1109,"open":1054,"high":1042,"low":934,"close":934,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":934},"2026-03-03",-22.4,-13.62,215,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1115},"2026-03-02",164.48,{"date":1117,"open":1092,"high":1115,"low":1092,"close":1115,"change":1118,"percent_change":854,"volume":1119,"transactions":9,"vwap":1115},"2026-02-27",8.96,11,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":655,"volume":1126,"transactions":9,"vwap":1124},"2026-02-26",177.92,179.2,155.52,-4.48,23,{"date":1128,"open":1129,"high":1130,"low":931,"close":1042,"change":1100,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1042},"2026-02-25",176.64,190.72,8.7,95,{"date":1134,"open":940,"high":940,"low":940,"close":940,"change":958,"percent_change":1135,"volume":970,"transactions":9,"vwap":940},"2026-02-24",0.88,{"date":1137,"open":941,"high":942,"low":941,"close":942,"change":844,"percent_change":110,"volume":1037,"transactions":9,"vwap":942},"2026-02-23",{"date":1139,"open":916,"high":948,"low":916,"close":948,"change":963,"percent_change":558,"volume":1140,"transactions":9,"vwap":948},"2026-02-20",12,{"date":1142,"open":946,"high":946,"low":946,"close":946,"change":926,"percent_change":1143,"volume":1144,"transactions":9,"vwap":946},"2026-02-19",-4.27,5,{"date":1146,"open":1147,"high":1147,"low":1092,"close":1092,"change":992,"percent_change":1148,"volume":1102,"transactions":9,"vwap":1092},"2026-02-18",152.32001,-3.31,{"date":1150,"open":1052,"high":1151,"low":1036,"close":1036,"change":19,"percent_change":19,"volume":1152,"transactions":9,"vwap":1036},"2026-02-17",156.416,44,{"date":1154,"open":1034,"high":1155,"low":916,"close":1036,"change":963,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1036},"2026-02-13",158.72,-1.63,182,{"date":1159,"open":1155,"high":1042,"low":1034,"close":1034,"change":977,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1034},"2026-02-12",-0.81,41,{"date":1163,"open":1034,"high":1164,"low":1034,"close":1155,"change":958,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1155},"2026-02-11",182.016006,0.81,55,{"date":1168,"open":1092,"high":1042,"low":1092,"close":1034,"change":968,"percent_change":755,"volume":1169,"transactions":9,"vwap":1034},"2026-02-10",79,{"date":1171,"open":934,"high":1036,"low":948,"close":1036,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1036},"2026-02-09",14.08,10,216,{"date":1176,"open":940,"high":1036,"low":909,"close":948,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":948},"2026-02-06",-16.64,-10.57,948,{"date":1181,"open":1182,"high":1183,"low":1036,"close":1034,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1034},"2026-02-05",174.080002,175.36,-12.8,-7.52,188,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":992,"percent_change":1192,"volume":928,"transactions":9,"vwap":1191},"2026-02-04",172.8,174.464,170.24001,-2.92,{"date":1194,"open":1182,"high":1195,"low":1182,"close":1183,"change":963,"percent_change":536,"volume":1196,"transactions":9,"vwap":1183},"2026-02-03",179.84,86,{"date":1198,"open":1199,"high":1200,"low":1122,"close":1122,"change":958,"percent_change":1201,"volume":995,"transactions":9,"vwap":1122},"2026-02-02",181.75999,183.67999,0.72,{"date":1203,"open":1204,"high":1205,"low":1129,"close":1129,"change":935,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1129},"2026-01-30",180.35201,183.552,-2.13,71,{"date":1209,"open":1129,"high":1210,"low":1129,"close":1211,"change":19,"percent_change":19,"volume":1212,"transactions":9,"vwap":1211},"2026-01-29",185.60001,180.48,133,{"date":1214,"open":1215,"high":1216,"low":1123,"close":1211,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1211},"2026-01-28",183.039993,192,-7.424,-3.95,194,{"date":1221,"open":1222,"high":1216,"low":1123,"close":1223,"change":1224,"percent_change":1160,"volume":1225,"transactions":9,"vwap":1223},"2026-01-27",186.88,187.90401,-1.536,578,{"date":1227,"open":1216,"high":1228,"low":1222,"close":1229,"change":935,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-01-26",192.64,189.44,-1.99,64,{"date":1233,"open":1234,"high":1235,"low":1210,"close":1236,"change":1023,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-23",194.56,206.080002,193.28,-3.82,261,{"date":1240,"open":1241,"high":1242,"low":1234,"close":1243,"change":977,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-22",199.67999,203.52,200.96001,-0.63,163,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":968,"percent_change":958,"volume":1252,"transactions":9,"vwap":1251},"2026-01-21",198.39999,209.92,171.90401,202.24001,156,{"date":1254,"open":1255,"high":1255,"low":1248,"close":1241,"change":992,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1241},"2026-01-20",204.8,-2.5,170,{"date":1259,"open":1260,"high":23,"low":1260,"close":1255,"change":1100,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1255},"2026-01-16",195.84,6.67,358,{"date":1264,"open":1265,"high":1216,"low":1211,"close":1216,"change":968,"percent_change":788,"volume":1266,"transactions":9,"vwap":1216},"2026-01-15",181.888,155,{"date":1268,"open":1241,"high":1243,"low":934,"close":1229,"change":1269,"percent_change":1270,"volume":1238,"transactions":9,"vwap":1229},"2026-01-14",-15.36,-7.5,{"date":1272,"open":1243,"high":1273,"low":1122,"close":1255,"change":311,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1255},"2026-01-13",208.64,1.91,559,{"date":1277,"open":1278,"high":1273,"low":1189,"close":1243,"change":1172,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1243},"2026-01-12",188.16,7.53,729,{"date":1282,"open":932,"high":1216,"low":967,"close":1222,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1222},"2026-01-09",38.4,25.86,2283,{"date":1287,"open":1288,"high":932,"low":991,"close":931,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":931},"2026-01-08",136.32001,16.64,12.62,748,{"date":1293,"open":1294,"high":933,"low":1003,"close":991,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":991},"2026-01-07",132.992,-1.024,-0.77,143,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1173,"transactions":9,"vwap":1300},"2026-01-06",132.864,1.024,0.78,{"date":1304,"open":941,"high":948,"low":991,"close":991,"change":977,"percent_change":1305,"volume":1306,"transactions":9,"vwap":991},"2026-01-05",-0.96,431,{"date":1308,"open":941,"high":916,"low":924,"close":924,"change":935,"percent_change":655,"volume":881,"transactions":9,"vwap":924},"2026-01-02",{"date":1310,"open":1003,"high":962,"low":1003,"close":941,"change":311,"percent_change":116,"volume":1311,"transactions":9,"vwap":941},"2025-12-31",117,{"date":1313,"open":1314,"high":924,"low":1314,"close":924,"change":19,"percent_change":19,"volume":1315,"transactions":9,"vwap":924},"2025-12-30",128,84,{"date":1317,"open":947,"high":933,"low":947,"close":924,"change":958,"percent_change":639,"volume":1049,"transactions":9,"vwap":924},"2025-12-29",{"date":1319,"open":1314,"high":924,"low":1314,"close":991,"change":805,"percent_change":1320,"volume":1321,"transactions":9,"vwap":991},"2025-12-26",1.38,26,{"date":1323,"open":991,"high":933,"low":947,"close":1324,"change":1325,"percent_change":691,"volume":950,"transactions":9,"vwap":1324},"2025-12-24",130.048004,3.072,{"date":1327,"open":1328,"high":1003,"low":1329,"close":1328,"change":19,"percent_change":19,"volume":1072,"transactions":9,"vwap":1328},"2025-12-23",126.976,126.72,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1328,"change":1295,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1328},"2025-12-22",124.288,131.2,-0.8,174,{"date":1337,"open":924,"high":916,"low":1328,"close":1314,"change":802,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1314},"2025-12-19",1.52,237,{"date":1341,"open":1342,"high":962,"low":1028,"close":1343,"change":926,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-18",135.424,126.080002,-4.83,505,{"date":1347,"open":925,"high":925,"low":1003,"close":1348,"change":1349,"percent_change":83,"volume":988,"transactions":9,"vwap":1348},"2025-12-17",132.48,-3.2,{"date":1351,"open":933,"high":941,"low":1314,"close":925,"change":968,"percent_change":802,"volume":1352,"transactions":9,"vwap":925},"2025-12-16",25,{"date":1354,"open":933,"high":1355,"low":1314,"close":924,"change":977,"percent_change":1356,"volume":1357,"transactions":9,"vwap":924},"2025-12-15",139.26401,-0.95,318,{"date":1359,"open":991,"high":946,"low":947,"close":933,"change":963,"percent_change":1360,"volume":1266,"transactions":9,"vwap":933},"2025-12-12",-1.87,{"date":1362,"open":1363,"high":946,"low":1314,"close":941,"change":958,"percent_change":1364,"volume":1365,"transactions":9,"vwap":941},"2025-12-11",133.75999,0.94,254,{"date":1367,"open":1003,"high":946,"low":1314,"close":925,"change":815,"percent_change":1368,"volume":1369,"transactions":9,"vwap":925},"2025-12-10",2.02,367,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1294,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1294},"2025-12-09",124.928,135.039993,123.136,7.168,5.7,101,{"date":1379,"open":1333,"high":941,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-08",125.44,125.824,-2.176,-1.7,702,{"date":1386,"open":1387,"high":991,"low":1387,"close":1314,"change":992,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1314},"2025-12-05",116.48,-3.85,46,{"date":1391,"open":1314,"high":1363,"low":1343,"close":924,"change":958,"percent_change":639,"volume":1392,"transactions":9,"vwap":924},"2025-12-04",98,{"date":1394,"open":924,"high":924,"low":1314,"close":991,"change":19,"percent_change":19,"volume":1395,"transactions":9,"vwap":991},"2025-12-03",70,{"date":1397,"open":1028,"high":991,"low":1398,"close":991,"change":19,"percent_change":19,"volume":1399,"transactions":9,"vwap":991},"2025-12-02",122.88,21,{"date":1401,"open":1402,"high":924,"low":1329,"close":991,"change":992,"percent_change":1403,"volume":1404,"transactions":9,"vwap":991},"2025-12-01",127.36,-3.74,89,{"date":1406,"open":1343,"high":941,"low":1407,"close":941,"change":1172,"percent_change":1408,"volume":1409,"transactions":9,"vwap":941},"2025-11-28",125.312,11.46,173,{"date":1411,"open":1398,"high":1028,"low":1412,"close":1398,"change":1118,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1398},"2025-11-26",121.087997,7.87,462,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":963,"percent_change":1420,"volume":970,"transactions":9,"vwap":1419},"2025-11-25",114.56,112,113.92,-2.2,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1387,"change":958,"percent_change":619,"volume":1425,"transactions":9,"vwap":1387},"2025-11-24",104.96,117.12,49,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1428,"change":19,"percent_change":19,"volume":1102,"transactions":9,"vwap":1428},"2025-11-21",115.2,110.080002,{"date":1431,"open":1418,"high":1428,"low":1432,"close":1428,"change":982,"percent_change":999,"volume":1433,"transactions":9,"vwap":1428},"2025-11-20",108.8,227,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1432,"change":992,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1432},"2025-11-19",112.64,105.728,-4.49,45,{"date":1441,"open":1436,"high":1419,"low":1429,"close":1419,"change":977,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1419},"2025-11-18",-1.11,149,{"date":1445,"open":1387,"high":1446,"low":1447,"close":1428,"change":968,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1428},"2025-11-17",120.32,106.368,2.27,74,{"date":1451,"open":1452,"high":1387,"low":1453,"close":1436,"change":1454,"percent_change":1455,"volume":1238,"transactions":9,"vwap":1436},"2025-11-14",110.208,105.087997,-3.456,-2.98,{"date":1457,"open":1458,"high":1398,"low":1432,"close":1459,"change":1460,"percent_change":1461,"volume":1315,"transactions":9,"vwap":1459},"2025-11-13",120.192,116.096001,-4.096,-3.41,{"date":1463,"open":1432,"high":1458,"low":1464,"close":1458,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1458},"2025-11-12",106.24,10.112,9.19,310,{"date":1469,"open":1470,"high":1471,"low":1429,"close":1429,"change":1472,"percent_change":1473,"volume":1392,"transactions":9,"vwap":1429},"2025-11-11",118.528,119.040001,-9.344,-7.82,{"date":1475,"open":1470,"high":1028,"low":1470,"close":1476,"change":1477,"percent_change":927,"volume":1478,"transactions":9,"vwap":1476},"2025-11-10",119.424,-5.632,220,{"date":1480,"open":1380,"high":1329,"low":1471,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-07",125.056,-4.224,-3.27,234,{"date":1486,"open":924,"high":933,"low":1487,"close":947,"change":1023,"percent_change":1488,"volume":1489,"transactions":9,"vwap":947},"2025-11-06",118.272,-5.61,499,{"date":1491,"open":933,"high":941,"low":924,"close":941,"change":19,"percent_change":19,"volume":1315,"transactions":9,"vwap":941},"2025-11-05",{"date":1493,"open":924,"high":962,"low":924,"close":941,"change":844,"percent_change":1494,"volume":1495,"transactions":9,"vwap":941},"2025-11-04",3.88,159,{"date":1497,"open":946,"high":946,"low":1498,"close":991,"change":918,"percent_change":1499,"volume":1500,"transactions":9,"vwap":991},"2025-11-03",129.408,-9.65,345,{"date":1502,"open":923,"high":931,"low":934,"close":942,"change":977,"percent_change":1503,"volume":1409,"transactions":9,"vwap":942},"2025-10-31",-0.87,{"date":1505,"open":940,"high":1147,"low":942,"close":940,"change":977,"percent_change":1088,"volume":1506,"transactions":9,"vwap":940},"2025-10-30",230,{"date":1508,"open":932,"high":932,"low":923,"close":931,"change":311,"percent_change":62,"volume":1509,"transactions":9,"vwap":931},"2025-10-29",42,{"date":1511,"open":1147,"high":1036,"low":923,"close":923,"change":1095,"percent_change":1096,"volume":1044,"transactions":9,"vwap":923},"2025-10-28",{"date":1513,"open":1052,"high":1052,"low":932,"close":1054,"change":963,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1054},"2025-10-27",-1.64,323,{"date":1517,"open":948,"high":1155,"low":948,"close":1052,"change":998,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1052},"2025-10-24",5.17,266,{"date":1521,"open":940,"high":1054,"low":942,"close":931,"change":19,"percent_change":19,"volume":1522,"transactions":9,"vwap":931},"2025-10-23",273,{"date":1524,"open":942,"high":1054,"low":934,"close":931,"change":958,"percent_change":1525,"volume":1484,"transactions":9,"vwap":931},"2025-10-22",0.87,{"date":1527,"open":946,"high":1092,"low":946,"close":940,"change":311,"percent_change":672,"volume":1528,"transactions":9,"vwap":940},"2025-10-21",209,{"date":1530,"open":934,"high":1092,"low":916,"close":946,"change":963,"percent_change":1531,"volume":1532,"transactions":9,"vwap":946},"2025-10-20",-1.75,267,{"date":1534,"open":923,"high":1535,"low":916,"close":942,"change":968,"percent_change":1536,"volume":937,"transactions":9,"vwap":942},"2025-10-17",146.43201,1.79,{"date":1538,"open":946,"high":931,"low":948,"close":946,"change":311,"percent_change":63,"volume":1433,"transactions":9,"vwap":946},"2025-10-16",{"date":1540,"open":940,"high":1147,"low":962,"close":962,"change":926,"percent_change":1541,"volume":1409,"transactions":9,"vwap":962},"2025-10-15",-4.39,{"date":1543,"open":932,"high":932,"low":934,"close":942,"change":992,"percent_change":1544,"volume":1545,"transactions":9,"vwap":942},"2025-10-14",-3.39,232,{"date":1547,"open":1147,"high":1054,"low":962,"close":932,"change":963,"percent_change":1548,"volume":1549,"transactions":9,"vwap":932},"2025-10-13",-1.67,181,{"date":1551,"open":1055,"high":1055,"low":916,"close":1054,"change":926,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1054},"2025-10-10",-4,530,{"date":1555,"open":1047,"high":1556,"low":931,"close":1042,"change":992,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1042},"2025-10-09",165.12,-3.1,480,{"date":1560,"open":1561,"high":1035,"low":1562,"close":1556,"change":19,"percent_change":19,"volume":1563,"transactions":9,"vwap":1556},"2025-10-08",159.23199,156.28799,279,{"date":1565,"open":1566,"high":1191,"low":1567,"close":1556,"change":958,"percent_change":1302,"volume":1568,"transactions":9,"vwap":1556},"2025-10-07",163.84,159.36,385,{"date":1570,"open":1155,"high":1556,"low":1155,"close":1566,"change":963,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1566},"2025-10-06",-1.54,59,{"date":1574,"open":1556,"high":1575,"low":1055,"close":1035,"change":968,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1035},"2025-10-03",168.96001,1.56,177,{"date":1579,"open":1042,"high":1556,"low":1034,"close":1566,"change":935,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1566},"2025-10-02",-2.29,362,{"date":1583,"open":1054,"high":1584,"low":1054,"close":1041,"change":1172,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1041},"2025-10-01",197.504,9.17,5165,{"date":1588,"open":1042,"high":1042,"low":1054,"close":1054,"change":935,"percent_change":1589,"volume":874,"transactions":9,"vwap":1054},"2025-09-30",-2.44,{"date":1591,"open":1042,"high":1592,"low":1052,"close":1034,"change":963,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1034},"2025-09-29",170.112,-1.6,245,{"date":1596,"open":1047,"high":1047,"low":1054,"close":1042,"change":935,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1042},"2025-09-26",-2.34,305,{"date":1600,"open":1042,"high":1035,"low":1054,"close":1566,"change":311,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1566},"2025-09-25",2.4,313,{"date":1604,"open":1034,"high":1035,"low":1034,"close":1042,"change":968,"percent_change":595,"volume":1605,"transactions":9,"vwap":1042},"2025-09-24",564,{"date":1607,"open":1608,"high":1041,"low":1034,"close":1034,"change":935,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1034},"2025-09-23",158.976,-2.38,406,{"date":1612,"open":1613,"high":1614,"low":1052,"close":1055,"change":968,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1055},"2025-09-22",160.256,167.808,1.61,250,{"date":1618,"open":1054,"high":1619,"low":1054,"close":1155,"change":19,"percent_change":19,"volume":1620,"transactions":9,"vwap":1155},"2025-09-19",169.98399,515,{"date":1622,"open":1042,"high":1035,"low":1034,"close":1155,"change":926,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1155},"2025-09-18",-3.88,663,{"date":1626,"open":1034,"high":1575,"low":1034,"close":1556,"change":844,"percent_change":251,"volume":1031,"transactions":9,"vwap":1556},"2025-09-17",{"date":1628,"open":1566,"high":1041,"low":1151,"close":1042,"change":935,"percent_change":1597,"volume":1629,"transactions":9,"vwap":1042},"2025-09-16",461,{"date":1631,"open":1035,"high":1122,"low":1052,"close":1566,"change":992,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1566},"2025-09-15",-3.03,1105,{"date":1635,"open":1210,"high":1222,"low":1041,"close":1575,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1575},"2025-09-12",-20.48,-10.81,2575,{"date":1640,"open":1222,"high":1641,"low":1575,"close":1229,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1229},"2025-09-11",285.44,29.44,18.4,208156,{"date":1646,"open":1575,"high":1183,"low":1042,"close":1042,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1042},"2025-09-10",-15.488,-8.83,632,{"date":1651,"open":1054,"high":1216,"low":1054,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-09-09",175.48801,23.168,15.21,1722,{"date":1657,"open":923,"high":1155,"low":1658,"close":1147,"change":982,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1147},"2025-09-08",141.44,4.39,304,{"date":1662,"open":946,"high":940,"low":1066,"close":942,"change":958,"percent_change":1135,"volume":1166,"transactions":9,"vwap":942},"2025-09-05",{"date":1664,"open":1665,"high":1666,"low":923,"close":923,"change":992,"percent_change":1667,"volume":1132,"transactions":9,"vwap":923},"2025-09-04",147.45599,149.37601,-3.42,{"date":1669,"open":932,"high":1670,"low":1092,"close":1092,"change":977,"percent_change":1062,"volume":1671,"transactions":9,"vwap":1092},"2025-09-03",152.576,104,{"date":1673,"open":1092,"high":1674,"low":1675,"close":932,"change":1676,"percent_change":1677,"volume":1044,"transactions":9,"vwap":932},"2025-09-02",154.112,148.864,0.768,0.51,{"date":1679,"open":1092,"high":932,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1005,"transactions":9,"vwap":1681},"2025-08-29",146.81599,150.272,-2.048,-1.34,{"date":1685,"open":1147,"high":1147,"low":946,"close":1147,"change":839,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1147},"2025-08-28",-0.5,195,{"date":1689,"open":1054,"high":1052,"low":934,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-27",153.087997,-3.072,-1.97,113,{"date":1695,"open":923,"high":1696,"low":948,"close":1052,"change":1697,"percent_change":1698,"volume":1598,"transactions":9,"vwap":1052},"2025-08-26",160.896,15.36,10.91,{"date":1700,"open":1052,"high":1248,"low":948,"close":948,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":948},"2025-08-25",-11.52,-7.56,3889,{"date":1705,"open":931,"high":1036,"low":931,"close":1147,"change":968,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1147},"2025-08-22",1.71,36,{"date":1709,"open":931,"high":1092,"low":1710,"close":1092,"change":968,"percent_change":1711,"volume":866,"transactions":9,"vwap":1092},"2025-08-21",147.328,1.74,{"date":1713,"open":923,"high":1147,"low":941,"close":940,"change":958,"percent_change":1135,"volume":1714,"transactions":9,"vwap":940},"2025-08-20",166,{"date":1716,"open":1042,"high":1717,"low":1718,"close":942,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":942},"2025-08-19",161.536,127.872,-10.88,-6.94,574,{"date":1723,"open":932,"high":1182,"low":932,"close":1724,"change":838,"percent_change":177,"volume":1725,"transactions":9,"vwap":1724},"2025-08-18",156.8,208,{"date":1727,"open":1092,"high":1155,"low":934,"close":1147,"change":1728,"percent_change":16,"volume":1729,"transactions":9,"vwap":1147},"2025-08-15",3.968,375,{"date":1731,"open":1147,"high":1155,"low":923,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-08-14",148.35201,-3.968,-2.61,186,{"date":1737,"open":931,"high":1738,"low":931,"close":1147,"change":311,"percent_change":1739,"volume":1049,"transactions":9,"vwap":1147},"2025-08-13",155.776,2.59,{"date":1741,"open":940,"high":1742,"low":940,"close":931,"change":958,"percent_change":1525,"volume":1072,"transactions":9,"vwap":931},"2025-08-12",153.98399,{"date":1744,"open":1147,"high":1036,"low":940,"close":940,"change":963,"percent_change":1745,"volume":1746,"transactions":9,"vwap":940},"2025-08-11",-1.71,76,{"date":1748,"open":1092,"high":1749,"low":1092,"close":1092,"change":977,"percent_change":1062,"volume":1126,"transactions":9,"vwap":1092},"2025-08-08",150.912,{"date":1751,"open":1042,"high":1042,"low":1092,"close":932,"change":935,"percent_change":1752,"volume":1753,"transactions":9,"vwap":932},"2025-08-07",-2.48,30,{"date":1755,"open":1034,"high":1034,"low":1092,"close":1036,"change":963,"percent_change":1156,"volume":1418,"transactions":9,"vwap":1036},"2025-08-06",{"date":1757,"open":1055,"high":1055,"low":1034,"close":1034,"change":19,"percent_change":19,"volume":964,"transactions":9,"vwap":1034},"2025-08-05",{"date":1759,"open":1042,"high":1042,"low":1052,"close":1034,"change":963,"percent_change":1593,"volume":950,"transactions":9,"vwap":1034},"2025-08-04",{"date":1761,"open":1762,"high":1762,"low":1036,"close":1042,"change":918,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1042},"2025-08-01",168.32001,-8.09,92,{"date":1766,"open":1566,"high":1183,"low":1047,"close":1182,"change":1767,"percent_change":998,"volume":1321,"transactions":9,"vwap":1182},"2025-07-31",12.416,{"date":1769,"open":1191,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":943,"transactions":9,"vwap":1771},"2025-07-30",177.536,161.664,-11.392,-6.58,{"date":1775,"open":1123,"high":1123,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1102,"transactions":9,"vwap":1777},"2025-07-29",171.52,173.056,-4.864,-2.73,{"date":1781,"open":1189,"high":1122,"low":1189,"close":1122,"change":844,"percent_change":150,"volume":1782,"transactions":9,"vwap":1122},"2025-07-28",34,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1189,"change":935,"percent_change":1787,"volume":1000,"transactions":9,"vwap":1189},"2025-07-25",176.51199,167.168,-2.17,{"date":1789,"open":1790,"high":1123,"low":1055,"close":1129,"change":963,"percent_change":1791,"volume":1024,"transactions":9,"vwap":1129},"2025-07-24",174.72,-1.43,{"date":1793,"open":1129,"high":1211,"low":1182,"close":1123,"change":963,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1123},"2025-07-23",-1.41,91,{"date":1797,"open":1785,"high":1210,"low":1785,"close":1199,"change":958,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1199},"2025-07-22",0.71,73,{"date":1801,"open":1802,"high":1803,"low":1129,"close":1211,"change":963,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1211},"2025-07-21",183.29601,184.96001,-1.4,239,{"date":1807,"open":1129,"high":1215,"low":1808,"close":1215,"change":311,"percent_change":1809,"volume":1245,"transactions":9,"vwap":1215},"2025-07-18",172.92799,2.14,{"date":1811,"open":1776,"high":1812,"low":1575,"close":1123,"change":844,"percent_change":177,"volume":1813,"transactions":9,"vwap":1123},"2025-07-17",184.32001,550,{"date":1815,"open":1816,"high":1210,"low":1035,"close":1182,"change":1078,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1182},"2025-07-16",178.048004,-5.56,633,{"date":1820,"open":1122,"high":1229,"low":1183,"close":1812,"change":844,"percent_change":169,"volume":1821,"transactions":9,"vwap":1812},"2025-07-15",349,{"date":1823,"open":1182,"high":1123,"low":1776,"close":1123,"change":844,"percent_change":177,"volume":1824,"transactions":9,"vwap":1123},"2025-07-14",68,{"date":1826,"open":1129,"high":1122,"low":1189,"close":1182,"change":963,"percent_change":1827,"volume":881,"transactions":9,"vwap":1182},"2025-07-11",-1.45,{"date":1829,"open":1041,"high":1211,"low":1041,"close":1129,"change":982,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1129},"2025-07-10",3.76,212,{"date":1833,"open":1035,"high":1189,"low":1035,"close":1191,"change":311,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1191},"2025-07-09",2.31,127,{"date":1837,"open":1199,"high":1838,"low":1556,"close":1035,"change":1636,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1035},"2025-07-08",183.936,-10.96,391,{"date":1842,"open":1129,"high":1843,"low":1844,"close":1222,"change":998,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1222},"2025-07-07",190.336,173.952,4.29,268,{"date":1848,"open":1047,"high":1210,"low":1151,"close":1123,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1123},"2025-07-03",18.304,11.38,436,{"date":1853,"open":1047,"high":1566,"low":1042,"close":1696,"change":1854,"percent_change":1855,"volume":1010,"transactions":9,"vwap":1696},"2025-07-02",-1.664,-1.02,{"date":1857,"open":1556,"high":1182,"low":1155,"close":1047,"change":935,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1047},"2025-07-01",-2.31,109,{"date":1861,"open":1041,"high":1041,"low":1862,"close":1035,"change":19,"percent_change":19,"volume":1753,"transactions":9,"vwap":1035},"2025-06-30",164.992,{"date":1864,"open":1055,"high":1776,"low":1865,"close":1035,"change":844,"percent_change":241,"volume":861,"transactions":9,"vwap":1035},"2025-06-27",151.168,{"date":1867,"open":1868,"high":1869,"low":932,"close":1055,"change":935,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1055},"2025-06-26",160.51199,165.888,-2.33,413,{"date":1873,"open":1874,"high":1874,"low":1055,"close":1556,"change":982,"percent_change":333,"volume":1707,"transactions":9,"vwap":1556},"2025-06-25",167.039993,{"date":1876,"open":1052,"high":1047,"low":932,"close":1155,"change":1118,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1155},"2025-06-24",5.98,379,{"date":1880,"open":940,"high":932,"low":934,"close":1092,"change":968,"percent_change":1711,"volume":1881,"transactions":9,"vwap":1092},"2025-06-23",205,{"date":1883,"open":1566,"high":1884,"low":1885,"close":940,"change":1177,"percent_change":1886,"volume":1887,"transactions":9,"vwap":940},"2025-06-20",164.095993,140.031998,-10.16,755,{"date":1889,"open":1566,"high":1556,"low":1042,"close":1566,"change":1890,"percent_change":433,"volume":950,"transactions":9,"vwap":1566},"2025-06-18",0.256,{"date":1892,"open":1034,"high":1035,"low":1034,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-06-17",163.584,8.704,5.62,198,{"date":1898,"open":1035,"high":1776,"low":932,"close":1036,"change":1701,"percent_change":1899,"volume":1495,"transactions":9,"vwap":1036},"2025-06-16",-6.92,{"date":1901,"open":1556,"high":1041,"low":1055,"close":1035,"change":968,"percent_change":1576,"volume":1902,"transactions":9,"vwap":1035},"2025-06-13",137,{"date":1904,"open":1182,"high":1129,"low":1566,"close":1566,"change":1078,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1566},"2025-06-12",-5.88,242,{"date":1908,"open":1909,"high":1210,"low":1776,"close":1182,"change":963,"percent_change":1827,"volume":1910,"transactions":9,"vwap":1182},"2025-06-11",176,150,{"date":1912,"open":1183,"high":1913,"low":1183,"close":1129,"change":958,"percent_change":1914,"volume":1315,"transactions":9,"vwap":1129},"2025-06-10",181.12,0.73,{"date":1916,"open":1122,"high":1215,"low":1189,"close":1183,"change":963,"percent_change":536,"volume":1917,"transactions":9,"vwap":1183},"2025-06-09",218,{"date":1919,"open":1182,"high":1164,"low":1575,"close":1122,"change":844,"percent_change":150,"volume":1357,"transactions":9,"vwap":1122},"2025-06-06",{"date":1921,"open":1922,"high":1922,"low":1189,"close":1189,"change":918,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1189},"2025-06-05",186.24001,-7.53,430,{"date":1926,"open":1927,"high":1928,"low":1129,"close":1222,"change":982,"percent_change":208,"volume":1339,"transactions":9,"vwap":1222},"2025-06-04",182.144,198.144,{"date":1930,"open":1222,"high":1931,"low":1183,"close":1211,"change":926,"percent_change":1667,"volume":1932,"transactions":9,"vwap":1211},"2025-06-03",197.12,448,{"date":1934,"open":1229,"high":1251,"low":1129,"close":1222,"change":1023,"percent_change":1218,"volume":1935,"transactions":9,"vwap":1222},"2025-06-02",754,{"date":1937,"open":1575,"high":1938,"low":1575,"close":1234,"change":1697,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1234},"2025-05-30",235.52,8.57,5202,{"date":1942,"open":1147,"high":1222,"low":932,"close":1123,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1123},"2025-05-29",26.88,17.65,556,{"date":1947,"open":1776,"high":1236,"low":1948,"close":1147,"change":1029,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1147},"2025-05-28",122.24,-13.77,2412,{"date":1952,"open":1243,"high":1255,"low":1041,"close":1129,"change":1953,"percent_change":1954,"volume":1291,"transactions":9,"vwap":1129},"2025-05-27",-26.88,-13.21,{"date":1956,"open":1123,"high":33,"low":1191,"close":1242,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1242},"2025-05-23",17.92,9.66,7323,{"date":1961,"open":1223,"high":1216,"low":1191,"close":1210,"change":998,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1210},"2025-05-22",4.32,190,{"date":1965,"open":1812,"high":1251,"low":1122,"close":1122,"change":963,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1122},"2025-05-21",-1.42,172,{"date":1969,"open":1189,"high":1278,"low":1041,"close":1211,"change":844,"percent_change":1970,"volume":1409,"transactions":9,"vwap":1211},"2025-05-20",2.92,{"date":1972,"open":1211,"high":1210,"low":1191,"close":1183,"change":935,"percent_change":1973,"volume":1835,"transactions":9,"vwap":1183},"2025-05-19",-2.14,{"date":1975,"open":1278,"high":1976,"low":1123,"close":1123,"change":1078,"percent_change":613,"volume":1174,"transactions":9,"vwap":1123},"2025-05-16",198.65601,{"date":1978,"open":1251,"high":1251,"low":1210,"close":1229,"change":935,"percent_change":1230,"volume":1418,"transactions":9,"vwap":1229},"2025-05-15",{"date":1980,"open":1210,"high":1251,"low":1210,"close":1236,"change":982,"percent_change":261,"volume":1981,"transactions":9,"vwap":1236},"2025-05-14",627,{"date":1983,"open":1242,"high":23,"low":1652,"close":1222,"change":1636,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1222},"2025-05-13",-9.88,543,{"date":1987,"open":1988,"high":1989,"low":1222,"close":1989,"change":103,"percent_change":1990,"volume":1365,"transactions":9,"vwap":1989},"2025-05-12",193.92,207.36,5.54,{"date":1992,"open":1130,"high":1255,"low":1041,"close":1993,"change":854,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-05-09",196.48,3.02,908,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1130,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1130},"2025-05-08",211.2,211.84,180.992,-22.144,-10.4,293,{"date":2005,"open":2000,"high":2006,"low":1195,"close":2007,"change":2008,"percent_change":2009,"volume":1384,"transactions":9,"vwap":2007},"2025-05-07",224,212.864,34.944,19.64,{"date":2011,"open":1575,"high":2012,"low":1055,"close":1122,"change":1118,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1122},"2025-05-06",182.272,5.3,189,{"date":2016,"open":1874,"high":1182,"low":1874,"close":1575,"change":19,"percent_change":19,"volume":2017,"transactions":9,"vwap":1575},"2025-05-05",72,{"date":2019,"open":2020,"high":2020,"low":2021,"close":1575,"change":836,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1575},"2025-05-02",170.88,168.448,2.64,35,{"date":2025,"open":1556,"high":1189,"low":2026,"close":2027,"change":816,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-01",163.328,164.608,1.26,51,{"date":2031,"open":1034,"high":1130,"low":1034,"close":1047,"change":2032,"percent_change":2033,"volume":1414,"transactions":9,"vwap":1047},"2025-04-30",8.832,5.75,{"date":2035,"open":1210,"high":1210,"low":916,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-04-29",153.728,-31.872,-17.17,361,{"date":2041,"open":1129,"high":1210,"low":1183,"close":1210,"change":844,"percent_change":91,"volume":1902,"transactions":9,"vwap":1210},"2025-04-28",{"date":2043,"open":1191,"high":2044,"low":1556,"close":1211,"change":1118,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1211},"2025-04-25",186.752,5.22,314,{"date":2048,"open":1036,"high":1210,"low":1036,"close":1776,"change":1697,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1776},"2025-04-24",9.84,402,{"date":2052,"open":1147,"high":1052,"low":2053,"close":1052,"change":1118,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1052},"2025-04-23",150.016006,6.09,106,{"date":37,"open":946,"high":931,"low":916,"close":940,"change":311,"percent_change":672,"volume":2057,"transactions":9,"vwap":940},259,{"status":2059,"indices":2060,"watchlist":2099,"sectors":2118,"benchmarks":2170},"success",[2061,2068,2074,2080,2086,2092],{"symbol":2062,"name":2063,"price":2064,"change":2065,"pct_change":1914,"is_up":2066,"sparkline":2067,"date":5},"SPX","S&P 500",7722.72,56.27,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":2069,"name":2070,"price":2071,"change":2072,"pct_change":30,"is_up":2066,"sparkline":2073,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2075,"name":2076,"price":2077,"change":1616,"pct_change":2078,"is_up":2066,"sparkline":2079,"date":5},"DJI","DOW JONES",51177,0.49,"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":2081,"name":2082,"price":2083,"change":2084,"pct_change":670,"is_up":2066,"sparkline":2085,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2087,"name":2088,"price":2089,"change":1352,"pct_change":2090,"is_up":2066,"sparkline":2091,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2093,"name":2094,"price":2095,"change":2096,"pct_change":2097,"is_up":13,"sparkline":2098,"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",[2100,2106,2111],{"symbol":2101,"name":2102,"price":2103,"change":2104,"pct_change":789,"is_up":2066,"sparkline":2105,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2107,"name":2108,"price":2109,"change":218,"pct_change":604,"is_up":2066,"sparkline":2110,"date":5},"AAPL","Apple Inc",333.69,"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":2112,"name":2113,"price":2114,"change":2115,"pct_change":2116,"is_up":2066,"sparkline":2117,"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",[2119,2123,2128,2132,2136,2141,2146,2150,2155,2160,2165],{"name":2120,"etf":2121,"change":743,"price":2122,"is_up":2066},"Technology","XLK",199.81,{"name":2124,"etf":2125,"change":2126,"price":2127,"is_up":2066},"Financials","XLF",0.06,53.49,{"name":2129,"etf":2130,"change":73,"price":2131,"is_up":13},"Healthcare","XLV",166.18,{"name":2133,"etf":2134,"change":715,"price":2135,"is_up":2066},"Consumer Cycl","XLY",110.04,{"name":2137,"etf":2138,"change":2139,"price":2140,"is_up":2066},"Consumer Staples","XLP",0.25,80.53,{"name":2142,"etf":2143,"change":2144,"price":2145,"is_up":2066},"Energy","XLE",0.4,62.95,{"name":2147,"etf":2148,"change":1302,"price":2149,"is_up":2066},"Industrials","XLI",169.95,{"name":2151,"etf":2152,"change":2153,"price":2154,"is_up":2066},"Materials","XLB",0.66,48.86,{"name":2156,"etf":2157,"change":2158,"price":2159,"is_up":2066},"Real Estate","XLRE",0.32,40.81,{"name":2161,"etf":2162,"change":2163,"price":2164,"is_up":2066},"Utilities","XLU",0.38,39.83,{"name":2166,"etf":2167,"change":2168,"price":2169,"is_up":2066},"Comm Services","XLC",0.35,110.32,[2171,2176,2180,2184],{"ticker":2172,"name":2173,"price":2174,"change":2175,"is_up":2066},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2177,"name":2178,"price":2179,"change":604,"is_up":2066},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2181,"name":2182,"price":2183,"change":2078,"is_up":2066},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2185,"name":2186,"price":2187,"change":2090,"is_up":2066},"IWM","iShares Russell 2000",281.52]