[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INHD":3,"homepage-market-summary":31,"stock-historical-INHD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INHD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Inno Holdings Inc. Common Stock","Nasdaq",null,"RETAIL-RETAIL STORES, NEC","Inno Holdings Inc is a building technology company with a mission to transform the construction industry with its proprietary cold-formed steel-framing technology and other innovations. It is a manufacturer of cold-formed-steel members and prefabricated homes. It offers a full range of services required to transform raw materials into precise steel framing products and prefabricated homes. The company sells these finished products either to businesses or directly to customers. The finished products and cold-formed-steel members are used in a variety of building types, including residential, commercial, industrial and infrastructure.","5","Tsim Sha Tsui",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.19,3.12,3.3495,3.0406,3.18,0.01,0.31,30651.683713,678,3.2187,667.20001,1.01,405527.93353149376,0.3,692,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},7651.2002,270149,98604369.98109,-99.88,"2025-04-07",[184,185,193,203,214,223,233,243,252,261,272,282,293,303,313,322,332,342,352,362,373,383,393,402,413,423,434,444,453,464,473,484,495,506,513,524,535,544,553,564,574,584,595,603,614,624,635,638,640,642,644,646,648,650,652,654,656,658,660,662,664,666,668,670,672,674,676,678,680,682,684,686,688,692,700,707,714,721,727,734,740,746,753,759,764,768,774,779,784,790,796,801,807,814,822,829,837,846,852,858,865,873,880,888,893,898,904,908,912,917,922,928,934,941,944,951,959,967,976,984,990,997,1004,1011,1017,1022,1027,1030,1036,1042,1048,1054,1059,1063,1070,1075,1079,1083,1086,1090,1095,1098,1100,1105,1108,1112,1117,1120,1127,1134,1138,1144,1150,1155,1158,1163,1169,1176,1180,1186,1190,1195,1201,1208,1214,1220,1227,1232,1238,1244,1251,1256,1261,1266,1271,1275,1281,1287,1293,1298,1302,1307,1312,1315,1321,1326,1331,1338,1345,1352,1360,1368,1375,1383,1391,1398,1406,1413,1419,1427,1434,1440,1446,1454,1463,1471,1480,1488,1497,1505,1514,1521,1530,1539,1544,1552,1558,1563,1568,1574,1578,1583,1588,1594,1598,1602,1606,1610,1613,1620,1624,1629,1635,1642,1646,1652,1655,1660,1667,1671,1676,1681,1686,1691,1696,1700,1708,1716,1721,1730,1737,1745,1752,1760,1768,1776,1784,1793,1801,1810,1819,1826,1834,1843,1851,1860,1867,1873,1882,1891,1897,1902,1907,1910,1914,1918,1922,1927,1933,1937,1941,1944,1950,1954,1958,1961,1965,1970,1973,1979,1982,1987,1992,1996,2000,2003,2008,2014,2017,2020,2026,2031,2035,2039,2044,2049,2054,2058,2062,2064,2068,2072,2078,2081,2086,2091,2097,2102,2105,2109,2112,2116,2121,2124,2128,2132,2136,2139,2142,2146,2149,2153,2157,2160,2165,2170,2174,2180,2185,2190,2198,2207,2215,2221,2229,2236,2245,2253,2262,2270,2277,2285,2294,2301,2307,2316,2325,2332,2338,2343,2349,2352,2360,2367,2372],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",3.39,-0.03,-0.93,33231.287097,598,3.2965,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",3.2,3.42,3.21,-0.11,-3.31,30319.150897,521,3.2798,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",3.14,3.38,3.135,3.32,0.15,4.73,38164.256289,583,3.2872,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":54,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",2.9,3.23,3.17,6.02,33323.854341,657,3.1036,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":198,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",3.04,3.15,2.91,2.99,-3.55,28684.901083,615,3.0112,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":188,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",3.25,3.29,3.09,3.1,-0.96,38866.941112,716,3.1823,{"date":244,"open":245,"high":205,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":221,"vwap":251},"2026-09-24",3.112,3.02,3.13,-0.02,-0.63,28467.619361,3.1132,{"date":253,"open":254,"high":254,"low":255,"close":226,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",3.45,3.08,-0.19,-5.69,32669.824182,606,3.2837,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",3.37,3.7,3.33,3.34,-0.25,-6.96,74676.272414,1053,3.4677,{"date":273,"open":228,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",3.95,2.8801,3.59,0.54,17.7,418840.007001,4396,3.51,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",3.4904,3.5111,2.92,3.05,-0.51,-14.33,140884.510743,1542,3.1303,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":16,"volume":300,"transactions":301,"vwap":302},"2026-09-17",3.43,3.8,3.41,3.56,0.11,99166.012187,1802,3.5931,{"date":304,"open":305,"high":306,"low":307,"close":254,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.4,3.58,3.35,-0.05,-1.43,60093.185106,997,3.4445,{"date":314,"open":315,"high":264,"low":305,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",3.61,3.5,-0.22,-5.91,48141.680262,802,3.5239,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":89,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",3.94,3.947,3.66,3.72,-6.06,35588.658455,914,3.861,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",3.9,4.09,3.75,3.96,0,81399.209972,1243,3.9479,{"date":343,"open":344,"high":345,"low":346,"close":337,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",3.92,4.15,3.76,-0.14,-3.41,54660.367109,965,3.9447,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":89,"volume":359,"transactions":360,"vwap":361},"2026-09-09",3.93,4.4198,3.88,4.1,-0.01,101088.441564,1670,4.1023,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",4.47,4.56,3.815,4.11,-0.42,-9.27,129687.934331,1945,4.2492,{"date":374,"open":375,"high":376,"low":364,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.92,4.99,4.53,-0.33,-6.79,77242.541531,1417,4.7485,{"date":384,"open":385,"high":386,"low":387,"close":385,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",4.86,4.96,4.4202,-0.09,-1.82,101436.980377,2300,4.7032,{"date":394,"open":395,"high":396,"low":397,"close":81,"change":317,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",5.01,5.23,4.64,-4.26,75938.724195,1634,4.9406,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",5.11,5.29,4.81,5.17,-0.27,-4.96,100613.334931,1872,5.1048,{"date":414,"open":415,"high":416,"low":405,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",5.74,6.12,5.44,-0.17,-3.03,253960.602168,4088,5.6447,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",5.64,6.19,5.4,5.61,-0.39,-6.5,325932.956381,5567,5.7058,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":267,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",6.06,6.25,5.8,6,-4,1665258.205747,34641,7.3222,{"date":445,"open":446,"high":447,"low":448,"close":437,"change":142,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",6.64,6.71,6.195,-5.16,61712.099833,1249,6.4146,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",6.61,6.675,6.17,6.59,-0.12,-1.79,67644.83765,1510,6.4738,{"date":465,"open":466,"high":467,"low":458,"close":447,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",7.07,7.21,-0.48,-6.68,77524.087184,2070,6.8715,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",7.15,7.5034,7,7.19,-0.2,-2.71,77739.491663,1443,7.2154,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",7.57,7.82,7.1401,7.39,-0.08,-1.07,69699.863468,1703,7.5149,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",8,8.76,7.29,7.47,-0.53,-6.62,163452.545501,2869,7.8845,{"date":507,"open":466,"high":508,"low":509,"close":497,"change":248,"percent_change":267,"volume":510,"transactions":511,"vwap":512},"2026-08-18",10.4299,6.9504,615031.317068,9840,8.3971,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",7.5,8.3,7.08,8.02,-0.44,-5.2,169573.072907,2983,7.689,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",9.64,10.25,7.51,8.46,-2.38,-21.96,431082.06761,10067,8.7899,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":274,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",6.51,14.75,10.84,57.33,2417895.80398,53491,11.4849,{"date":545,"open":546,"high":547,"low":439,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",6.41,6.89,0.42,6.49,228101.393771,3629,6.5401,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",6.05,6.65,5.93,6.47,-0.16,-2.41,258559.627626,6386,6.2358,{"date":565,"open":566,"high":567,"low":439,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",6.28,7.3,6.63,1.485,28.86,2127116.201156,47624,6.4576,{"date":575,"open":529,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",9.4985,5,5.145,-3.785,-42.39,875859.709235,11041,7.4494,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",8.7,10.18,8.43,8.93,0.03,0.34,505628.71207,7027,9.0987,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":317,"percent_change":560,"volume":600,"transactions":601,"vwap":602},"2026-08-05",8.52,10,8.9,544375.607235,10269,9.1718,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",6.4,10.27,6.2,9.12,-0.3,-3.18,1232622.905978,23112,8.4747,{"date":615,"open":616,"high":617,"low":498,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",13.69,16.4799,9.42,-8.58,-47.67,1530844.837759,42749,12.7675,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",38.3,38.46,15.95,18,-21.49,-54.42,2445930.656847,41801,25.4003,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-17",39.49,{"date":639,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-16",{"date":641,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-15",{"date":643,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-14",{"date":645,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-13",{"date":647,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-10",{"date":649,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-09",{"date":651,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-08",{"date":653,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-07",{"date":655,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-06",{"date":657,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-02",{"date":659,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-07-01",{"date":661,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-30",{"date":663,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-29",{"date":665,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-26",{"date":667,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-25",{"date":669,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-24",{"date":671,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-23",{"date":673,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-22",{"date":675,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-18",{"date":677,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-17",{"date":679,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-16",{"date":681,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-15",{"date":683,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-12",{"date":685,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-11",{"date":687,"open":637,"high":637,"low":637,"close":637,"change":338,"percent_change":338,"volume":338,"transactions":9,"vwap":637},"2026-06-10",{"date":689,"open":637,"high":637,"low":637,"close":637,"change":690,"percent_change":691,"volume":338,"transactions":9,"vwap":637},"2026-06-09",-3.88,-8.95,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":695},"2026-06-08",1.89,43.37,1.68,42.32,4030.48,7531954,{"date":701,"open":702,"high":702,"low":703,"close":61,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":61},"2026-06-05",1.24,1.04,-0.23,-17.97,144300,{"date":708,"open":709,"high":710,"low":151,"close":711,"change":132,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-04",1.18,1.33,1.28,7.56,117100,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":490,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-03",1.26,1.29,1.19,-6.3,73700,{"date":722,"open":702,"high":723,"low":702,"close":724,"change":308,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-02",1.34,1.27,-3.79,58600,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":324,"volume":733,"transactions":9,"vwap":730},"2026-06-01",1.23,1.32,1.2,0.05,76800,{"date":735,"open":736,"high":717,"low":737,"close":724,"change":590,"percent_change":738,"volume":739,"transactions":9,"vwap":724},"2026-05-29",1.22,1.15,2.42,100100,{"date":741,"open":742,"high":702,"low":27,"close":702,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":702},"2026-05-28",1.12,0.1,8.77,150400,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":256,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-05-27",1.3,1.305,1.14,-14.29,101600,{"date":754,"open":748,"high":755,"low":756,"close":710,"change":21,"percent_change":757,"volume":758,"transactions":9,"vwap":710},"2026-05-26",1.338,1.287,0.76,48200,{"date":760,"open":137,"high":723,"low":748,"close":730,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":730},"2026-05-22",0.02,1.54,37800,{"date":765,"open":710,"high":723,"low":724,"close":748,"change":308,"percent_change":766,"volume":767,"transactions":9,"vwap":748},"2026-05-21",-3.7,60100,{"date":769,"open":729,"high":770,"low":736,"close":771,"change":299,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-05-20",1.39,1.35,8.87,197400,{"date":775,"open":74,"high":776,"low":729,"close":702,"change":559,"percent_change":777,"volume":778,"transactions":9,"vwap":702},"2026-05-19",1.385,-11.43,166300,{"date":780,"open":74,"high":781,"low":710,"close":782,"change":338,"percent_change":338,"volume":783,"transactions":9,"vwap":782},"2026-05-18",1.41,1.4,104700,{"date":785,"open":74,"high":786,"low":723,"close":782,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":782},"2026-05-15",1.45,-0.06,-4.11,104900,{"date":791,"open":771,"high":792,"low":710,"close":793,"change":794,"percent_change":438,"volume":795,"transactions":9,"vwap":793},"2026-05-14",1.52,1.46,0.08,179400,{"date":797,"open":798,"high":776,"low":711,"close":799,"change":21,"percent_change":107,"volume":800,"transactions":9,"vwap":799},"2026-05-13",1.36,1.38,126400,{"date":802,"open":803,"high":804,"low":711,"close":74,"change":198,"percent_change":805,"volume":806,"transactions":9,"vwap":74},"2026-05-12",1.42,1.44,-7.43,261700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":559,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-11",1.59,1.475,1.48,-9.76,342700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":530,"volume":821,"transactions":9,"vwap":819},"2026-05-08",1.63,1.77,1.5,1.64,-0.04,419200,{"date":823,"open":824,"high":825,"low":826,"close":696,"change":787,"percent_change":827,"volume":828,"transactions":9,"vwap":696},"2026-05-07",1.69,1.71,1.62,-3.45,480300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":408,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-06",1.76,1.79,1.57,1.74,-13.43,1427300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-05",1.98,2.1,1.81,2.01,0.25,14.2,4594100,{"date":847,"open":826,"high":848,"low":833,"close":831,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":831},"2026-05-04",1.93,0.22,14.29,3429600,{"date":853,"open":811,"high":854,"low":811,"close":762,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":762},"2026-05-01",1.58,-0.18,-10.47,867280,{"date":859,"open":826,"high":860,"low":854,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-30",1.78,1.72,-0.68,-28.33,2341375,{"date":866,"open":867,"high":246,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-04-29",2.76,2.14,2.4,0.8,50,30523225,{"date":874,"open":875,"high":875,"low":762,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-28",2.62,1.6,-1.02,-38.93,3448195,{"date":881,"open":882,"high":883,"low":884,"close":875,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-04-27",2.84,2.94,2.6,-0.28,-9.66,340490,{"date":889,"open":225,"high":238,"low":890,"close":216,"change":317,"percent_change":891,"volume":892,"transactions":9,"vwap":216},"2026-04-24",2.88,-7.05,834350,{"date":894,"open":895,"high":895,"low":216,"close":17,"change":317,"percent_change":896,"volume":897,"transactions":9,"vwap":17},"2026-04-23",3.36,-6.59,287965,{"date":899,"open":264,"high":264,"low":900,"close":266,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":266},"2026-04-22",3.22,-0.32,-8.74,269495,{"date":905,"open":334,"high":334,"low":316,"close":326,"change":317,"percent_change":906,"volume":907,"transactions":9,"vwap":326},"2026-04-21",-5.67,176245,{"date":909,"open":264,"high":344,"low":306,"close":356,"change":849,"percent_change":910,"volume":911,"transactions":9,"vwap":356},"2026-04-20",6.01,302545,{"date":913,"open":264,"high":914,"low":306,"close":326,"change":820,"percent_change":915,"volume":916,"transactions":9,"vwap":326},"2026-04-17",4.02,-1.08,332470,{"date":918,"open":346,"high":346,"low":316,"close":264,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":264},"2026-04-16",-0.1,-2.63,237665,{"date":923,"open":924,"high":296,"low":925,"close":296,"change":820,"percent_change":926,"volume":927,"transactions":9,"vwap":296},"2026-04-15",3.74,3.44,-1.04,311220,{"date":929,"open":296,"high":334,"low":930,"close":931,"change":919,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-14",3.64,3.84,-2.54,369785,{"date":935,"open":936,"high":937,"low":938,"close":324,"change":761,"percent_change":939,"volume":940,"transactions":9,"vwap":324},"2026-04-13",3.82,4.38,3.78,0.51,598605,{"date":942,"open":931,"high":357,"low":326,"close":344,"change":743,"percent_change":875,"volume":943,"transactions":9,"vwap":344},"2026-04-10",887635,{"date":945,"open":439,"high":946,"low":947,"close":936,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":936},"2026-04-09",6.1,3.46,-1.78,-31.79,2640715,{"date":952,"open":953,"high":954,"low":417,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-08",7.78,27,5.6,-2.14,-27.65,11025980,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-07",10.16,7.4,7.74,-2.34,-23.21,118565,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-06",20.4,20.6,9.6,10.08,-10.72,-51.54,219275,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":818,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-02",19.4,21.2,19.12,20.8,7.77,9550,{"date":985,"open":986,"high":978,"low":629,"close":987,"change":988,"percent_change":557,"volume":989,"transactions":9,"vwap":987},"2026-04-01",18.2,19.3,1.08,1940,{"date":991,"open":629,"high":992,"low":993,"close":994,"change":757,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-31",18.24,17.38,18.22,4.35,5360,{"date":998,"open":970,"high":970,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-30",17.28,17.46,-2.74,-13.56,8740,{"date":1005,"open":1006,"high":969,"low":1007,"close":1008,"change":479,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-27",20,19.94,20.2,-0.98,3915,{"date":1012,"open":970,"high":1013,"low":1014,"close":969,"change":479,"percent_change":1015,"volume":1016,"transactions":9,"vwap":969},"2026-03-26",21,20.1,-0.97,4445,{"date":1018,"open":1013,"high":1013,"low":970,"close":970,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":970},"2026-03-25",-0.4,-1.9,1715,{"date":1023,"open":1024,"high":1025,"low":981,"close":1013,"change":338,"percent_change":338,"volume":1026,"transactions":9,"vwap":1013},"2026-03-24",21.3,21.4,5730,{"date":1028,"open":981,"high":1025,"low":1008,"close":1013,"change":870,"percent_change":337,"volume":1029,"transactions":9,"vwap":1013},"2026-03-23",5840,{"date":1031,"open":979,"high":1032,"low":1008,"close":1008,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1008},"2026-03-20",21.8,-1.2,-5.61,9660,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1025,"change":1040,"percent_change":268,"volume":1041,"transactions":9,"vwap":1025},"2026-03-19",22.6,21.1,-1.6,4325,{"date":1043,"open":1038,"high":1044,"low":1045,"close":1046,"change":168,"percent_change":163,"volume":1047,"transactions":9,"vwap":1046},"2026-03-18",23.3,22.08,23,4825,{"date":1049,"open":1050,"high":1044,"low":1051,"close":1052,"change":168,"percent_change":163,"volume":1053,"transactions":9,"vwap":1052},"2026-03-17",22.44,22.4,22.8,4025,{"date":1055,"open":1038,"high":1056,"low":1051,"close":1038,"change":479,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1038},"2026-03-16",23.1,-0.88,1895,{"date":1060,"open":1052,"high":1061,"low":1050,"close":1052,"change":168,"percent_change":163,"volume":1062,"transactions":9,"vwap":1052},"2026-03-13",23.2,3155,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1038,"change":1033,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1038},"2026-03-12",23.6,23.9,22.2,-5.04,5135,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":876,"percent_change":467,"volume":1074,"transactions":9,"vwap":1073},"2026-03-11",22,23.8,4820,{"date":1076,"open":1051,"high":1038,"low":1025,"close":1067,"change":168,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1067},"2026-03-10",0.91,7245,{"date":1080,"open":969,"high":1072,"low":1006,"close":1072,"change":876,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-03-09",7.84,7705,{"date":1084,"open":981,"high":979,"low":1008,"close":969,"change":338,"percent_change":338,"volume":1085,"transactions":9,"vwap":969},"2026-03-06",5045,{"date":1087,"open":969,"high":1088,"low":1008,"close":969,"change":338,"percent_change":338,"volume":1089,"transactions":9,"vwap":969},"2026-03-05",21.6,8690,{"date":1091,"open":970,"high":1092,"low":1008,"close":969,"change":1019,"percent_change":1093,"volume":1094,"transactions":9,"vwap":969},"2026-03-04",21.22,-1.92,12720,{"date":1096,"open":970,"high":979,"low":1008,"close":981,"change":338,"percent_change":338,"volume":1097,"transactions":9,"vwap":981},"2026-03-03",4910,{"date":1099,"open":970,"high":1067,"low":970,"close":981,"change":88,"percent_change":766,"volume":1074,"transactions":9,"vwap":981},"2026-03-02",{"date":1101,"open":1051,"high":1102,"low":1025,"close":1088,"change":1103,"percent_change":1104,"volume":1047,"transactions":9,"vwap":1088},"2026-02-27",22.66,-0.6,-2.7,{"date":1106,"open":1072,"high":1046,"low":1072,"close":1067,"change":338,"percent_change":338,"volume":1107,"transactions":9,"vwap":1067},"2026-02-26",5770,{"date":1109,"open":1067,"high":1110,"low":1032,"close":1067,"change":168,"percent_change":1077,"volume":1111,"transactions":9,"vwap":1067},"2026-02-25",25.6,26225,{"date":1113,"open":1032,"high":1067,"low":1025,"close":1072,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1072},"2026-02-24",0.6,2.8,3855,{"date":1118,"open":1008,"high":1038,"low":1006,"close":1025,"change":782,"percent_change":477,"volume":1119,"transactions":9,"vwap":1025},"2026-02-23",9400,{"date":1121,"open":1025,"high":1122,"low":1123,"close":1006,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1006},"2026-02-20",21.78,19.42,-2,-9.09,10095,{"date":1128,"open":1129,"high":1072,"low":1130,"close":1072,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1072},"2026-02-19",21.52,20.9,0.4,1.85,4195,{"date":1135,"open":1088,"high":1032,"low":1013,"close":1088,"change":479,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1088},"2026-02-18",-0.92,7835,{"date":1139,"open":1051,"high":1140,"low":1088,"close":1032,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1032},"2026-02-17",22.82,-1,-4.39,4180,{"date":1145,"open":1088,"high":1146,"low":1147,"close":1052,"change":175,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1052},"2026-02-13",23.4,21.5,4.59,8020,{"date":1151,"open":1038,"high":1052,"low":1025,"close":1032,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1032},"2026-02-12",-1.4,-6.03,7160,{"date":1156,"open":1052,"high":1061,"low":979,"close":1061,"change":168,"percent_change":47,"volume":1157,"transactions":9,"vwap":1061},"2026-02-11",10345,{"date":1159,"open":1073,"high":1160,"low":1052,"close":1046,"change":1141,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1046},"2026-02-10",24.26,-4.17,6035,{"date":1164,"open":1065,"high":1165,"low":1038,"close":1166,"change":479,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-09",24.8,24,-0.83,11015,{"date":1170,"open":1088,"high":1171,"low":979,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-06",24.3,24.2,1.8,8.04,13640,{"date":1177,"open":1051,"high":1146,"low":1013,"close":1051,"change":1141,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1051},"2026-02-05",-4.27,22460,{"date":1181,"open":1182,"high":1183,"low":1025,"close":1146,"change":168,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1146},"2026-02-04",26.6,27.8,0.86,196555,{"date":1187,"open":1052,"high":954,"low":1067,"close":1061,"change":870,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1061},"2026-02-03",3.57,216570,{"date":1191,"open":1073,"high":1192,"low":1072,"close":1051,"change":1124,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1051},"2026-02-02",24.4,-8.2,13260,{"date":1196,"open":1197,"high":1198,"low":1073,"close":1192,"change":88,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1192},"2026-01-30",24.6,25,-3.17,7490,{"date":1202,"open":1203,"high":1203,"low":1197,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-01-29",27.2,25.2,-1.8,-6.67,11880,{"date":1209,"open":1210,"high":1211,"low":954,"close":954,"change":1103,"percent_change":1212,"volume":1213,"transactions":9,"vwap":954},"2026-01-28",27.6,28,-2.17,5555,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1210,"change":1173,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-01-27",25.8,27.9,6.98,10550,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1216,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1216},"2026-01-26",28.4,25.7,-2.2,-7.86,14875,{"date":1228,"open":1222,"high":1229,"low":1210,"close":1211,"change":479,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1211},"2026-01-23",28.8,-0.71,6735,{"date":1233,"open":1203,"high":1234,"low":1203,"close":1235,"change":175,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-22",28.9,28.2,3.68,9085,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1203,"change":1224,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1203},"2026-01-21",29.4,26,-7.48,12715,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1240,"change":731,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1240},"2026-01-20",28.6,31.6,27.82,4.26,17125,{"date":1252,"open":1253,"high":1253,"low":1211,"close":1235,"change":1040,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1235},"2026-01-16",29.8,-5.37,10320,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1253,"change":869,"percent_change":498,"volume":1260,"transactions":9,"vwap":1253},"2026-01-15",27.4,31.2,13795,{"date":1262,"open":1258,"high":1263,"low":1182,"close":1258,"change":175,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1258},"2026-01-14",29.02,3.79,10860,{"date":1267,"open":1211,"high":1211,"low":1216,"close":1268,"change":1033,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-13",26.4,-4.35,11180,{"date":1272,"open":1246,"high":1273,"low":1210,"close":1210,"change":338,"percent_change":338,"volume":1274,"transactions":9,"vwap":1210},"2026-01-12",28.78,7395,{"date":1276,"open":1247,"high":1277,"low":1258,"close":1210,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1210},"2026-01-09",31.74,-3.6,-11.54,16450,{"date":1282,"open":1216,"high":1283,"low":1284,"close":1259,"change":427,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1259},"2026-01-08",33.8,25.4,20.93,43660,{"date":1288,"open":1229,"high":1289,"low":1216,"close":1216,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1216},"2026-01-07",29,-2.4,-8.51,10955,{"date":1294,"open":954,"high":1240,"low":1295,"close":1235,"change":731,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1235},"2026-01-06",26.2,4.44,15410,{"date":1299,"open":954,"high":1183,"low":1110,"close":954,"change":175,"percent_change":1300,"volume":1301,"transactions":9,"vwap":954},"2026-01-05",3.85,15810,{"date":1303,"open":1046,"high":1304,"low":1046,"close":1241,"change":195,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1241},"2026-01-02",27.16,14.04,22765,{"date":1308,"open":1073,"high":1309,"low":979,"close":1052,"change":1103,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1052},"2025-12-31",25.3,-2.56,22305,{"date":1313,"open":1166,"high":1240,"low":1061,"close":1146,"change":88,"percent_change":199,"volume":1314,"transactions":9,"vwap":1146},"2025-12-30",62960,{"date":1316,"open":1268,"high":1203,"low":1317,"close":1172,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1172},"2025-12-29",23.5,-3.2,-11.68,43770,{"date":1322,"open":1295,"high":1323,"low":1241,"close":1258,"change":731,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1258},"2025-12-26",36.6,4.58,229085,{"date":1327,"open":1235,"high":1229,"low":1295,"close":1295,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1295},"2025-12-24",-3,-10.27,23575,{"date":1332,"open":1333,"high":1334,"low":1235,"close":1335,"change":1290,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-23",30.2,31,29.2,-7.59,38700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1247,"change":1124,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1247},"2025-12-22",36.4,40,30.4,-5.95,72380,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":468,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-19",32.16,33.6,30.24,-1.41,34013,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1354,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1354},"2025-12-18",34.080002,35.52,31.68,-20.16,-37.17,91725,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-17",55.68,52.32,54.24,0.48,0.89,21651,{"date":1369,"open":1370,"high":1370,"low":1363,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-16",57.6,53.76,-8.64,-13.85,31772,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-15",66.72,58.56,62.4,-5.28,-7.8,19438,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1365,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-12",67.2,69.6,65.76,67.68,0.71,20077,{"date":1392,"open":1377,"high":1393,"low":1394,"close":1385,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1385},"2025-12-11",70.080002,66.24,-6.24,-8.5,21165,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1290,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-10",77.28,78.72,70.56,73.44,-3.16,29342,{"date":1407,"open":1386,"high":1408,"low":1385,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-09",76.8,75.84,7.2,10.49,44599,{"date":1414,"open":1415,"high":1415,"low":1394,"close":1416,"change":1380,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-08",72,68.64,-7.14,47711,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1410,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2025-12-05",84.96,87.84,68.16,73.92,10.79,287266,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1377,"change":1432,"percent_change":793,"volume":1433,"transactions":9,"vwap":1377},"2025-12-04",61.44,72.48,56.64,0.96,123583,{"date":1435,"open":1403,"high":1403,"low":1436,"close":1387,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1387},"2025-12-03",60.48,-4.8,-6.8,96718,{"date":1441,"open":1442,"high":1400,"low":1377,"close":1402,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1402},"2025-12-02",76.32,-12.96,-15.52,67658,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-01",103.2,78.24,83.52,-23.52,-21.97,91453,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-28",111.36,116.16,98.4,107.040001,-1.44,-1.33,79549,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-26",168,97.92,108.48,-21.12,-16.3,299515,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-25",298.079987,302.39999,120,129.60001,-218.4,-62.76,268907,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":762,"volume":1487,"transactions":9,"vwap":1485},"2025-11-21",338.39999,351.84,330.72,348,5.28,277,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-20",355.20001,367.20001,328.79999,342.72,-12.48,-3.51,622,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1490,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1490},"2025-11-19",360,384,343.20001,-7.2,-1.99,269,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-18",331.67999,362.88,326.39999,362.39999,23.04,6.79,479,{"date":1515,"open":1516,"high":1516,"low":1509,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-17",379.20001,339.35999,-31.2,-8.42,508,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-11-14",372,392.16,350.39999,370.56,-77.28,-17.26,1397,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-13",475.20001,491.51999,436.79999,447.84,-46.56,-9.42,850,{"date":1540,"open":1541,"high":1542,"low":1532,"close":1541,"change":338,"percent_change":338,"volume":1543,"transactions":9,"vwap":1541},"2025-11-12",494.39999,501.60001,452,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1541,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1541},"2025-11-11",504,518.40002,489.60001,-19.2,-3.74,370,{"date":1553,"open":1546,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":356,"volume":1557,"transactions":9,"vwap":1554},"2025-11-10",513.59998,484.79999,19.2,246,{"date":1559,"open":1546,"high":1546,"low":1560,"close":1541,"change":1561,"percent_change":1020,"volume":1562,"transactions":9,"vwap":1541},"2025-11-07",448.79999,-9.6,642,{"date":1564,"open":1547,"high":1565,"low":1555,"close":1546,"change":1437,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1546},"2025-11-06",523.20001,-0.94,569,{"date":1569,"open":1548,"high":1570,"low":1548,"close":1571,"change":1572,"percent_change":227,"volume":1573,"transactions":9,"vwap":1571},"2025-11-05",528,508.79999,14.4,173,{"date":1575,"open":1546,"high":1547,"low":1576,"close":1541,"change":1549,"percent_change":1550,"volume":1577,"transactions":9,"vwap":1541},"2025-11-04",480,524,{"date":1579,"open":1570,"high":1580,"low":1554,"close":1554,"change":1561,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1554},"2025-11-03",547.20001,-1.83,761,{"date":1584,"open":1585,"high":1570,"low":1541,"close":1565,"change":1556,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1565},"2025-10-31",499.20001,3.81,603,{"date":1589,"open":1565,"high":1590,"low":1546,"close":1546,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1546},"2025-10-30",542.40002,-24,-4.55,839,{"date":1595,"open":1565,"high":1596,"low":1585,"close":1570,"change":971,"percent_change":1132,"volume":1597,"transactions":9,"vwap":1570},"2025-10-29",559.20001,1628,{"date":1599,"open":1570,"high":1600,"low":1571,"close":1547,"change":1561,"percent_change":389,"volume":1601,"transactions":9,"vwap":1547},"2025-10-28",532.79999,565,{"date":1603,"open":1547,"high":1590,"low":1554,"close":1570,"change":1556,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1570},"2025-10-27",3.77,547,{"date":1607,"open":1585,"high":1570,"low":1541,"close":1571,"change":971,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1571},"2025-10-24",1.92,630,{"date":1611,"open":1571,"high":1547,"low":1555,"close":1585,"change":338,"percent_change":338,"volume":1612,"transactions":9,"vwap":1585},"2025-10-23",904,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1585,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1585},"2025-10-22",552,456,-52.8,-9.57,2743,{"date":1621,"open":1622,"high":1623,"low":1590,"close":1615,"change":1591,"percent_change":1161,"volume":350,"transactions":9,"vwap":1615},"2025-10-21",585.59998,590.40002,{"date":1625,"open":1615,"high":1623,"low":1615,"close":1626,"change":1229,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-20",576,5.26,794,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1580,"change":1561,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1580},"2025-10-17",537.59998,571.20001,-1.72,919,{"date":1636,"open":1623,"high":1637,"low":1590,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-16",624,556.79999,-28.8,-4.92,1941,{"date":1643,"open":1637,"high":1637,"low":1644,"close":1622,"change":1549,"percent_change":1199,"volume":1645,"transactions":9,"vwap":1622},"2025-10-15",561.59998,1334,{"date":1647,"open":1554,"high":1648,"low":1554,"close":1649,"change":1408,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-14",633.59998,604.79999,14.55,4740,{"date":1653,"open":1580,"high":1644,"low":1555,"close":1570,"change":338,"percent_change":338,"volume":1654,"transactions":9,"vwap":1570},"2025-10-13",29046,{"date":1656,"open":1637,"high":1637,"low":1546,"close":1570,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1570},"2025-10-10",-91.2,-14.73,4034,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1662,"change":1561,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1662},"2025-10-09",619.20001,638.40002,614.40002,-1.53,581,{"date":1668,"open":1637,"high":1663,"low":1664,"close":1669,"change":338,"percent_change":338,"volume":1670,"transactions":9,"vwap":1669},"2025-10-08",628.79999,809,{"date":1672,"open":1663,"high":26,"low":1637,"close":1669,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1669},"2025-10-07",-14.4,-2.24,895,{"date":1677,"open":1678,"high":1679,"low":1662,"close":1678,"change":971,"percent_change":792,"volume":1680,"transactions":9,"vwap":1678},"2025-10-06",643.20001,662.40002,1281,{"date":1682,"open":1662,"high":1663,"low":1683,"close":1648,"change":1684,"percent_change":757,"volume":1685,"transactions":9,"vwap":1648},"2025-10-03",609.59998,4.8,1348,{"date":1687,"open":1688,"high":26,"low":1662,"close":1669,"change":1549,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1669},"2025-10-02",648,-2.96,2259,{"date":1692,"open":1679,"high":1693,"low":1663,"close":1688,"change":1549,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1688},"2025-10-01",668.15997,-2.88,1611,{"date":1697,"open":1688,"high":1698,"low":1637,"close":26,"change":971,"percent_change":793,"volume":1699,"transactions":9,"vwap":26},"2025-09-30",681.59998,2261,{"date":1701,"open":1702,"high":1703,"low":1669,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-29",729.59998,777.59998,657.59998,-38.4,-5.52,7205,{"date":1709,"open":1710,"high":1711,"low":1664,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-26",806.40002,825.59998,696,-96,-12.12,7590,{"date":1717,"open":1718,"high":1719,"low":1688,"close":1718,"change":1166,"percent_change":17,"volume":1720,"transactions":9,"vwap":1718},"2025-09-25",792,840,3830,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-09-24",1084.80005,1089.59998,720,768,-316.8001,-29.2,6442,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1723,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1723},"2025-09-23",1790.40002,1046.40002,-720,-39.89,3543,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-09-22",2001.59998,1785.59998,1804.80005,-124.7999,-6.47,400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1747,"change":1750,"percent_change":1278,"volume":1751,"transactions":9,"vwap":1747},"2025-09-19",1929.59998,1996.80005,1808.64001,-72,656,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1739,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1739},"2025-09-18",1814.40002,2011.19995,1759.19995,158.4,8.59,749,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":869,"volume":1767,"transactions":9,"vwap":1765},"2025-09-17",1756.80005,1977.59998,1737.59998,1843.19995,43.1999,735,{"date":1769,"open":1747,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-16",2015.040039,1728,1800,-158.4,-8.09,1343,{"date":1777,"open":1778,"high":1779,"low":411,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-15",2092.80005,2207.040039,1958.40002,-201.6,-9.33,918,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-09-12",2400,2426.3999,2121.6001,2160,-196.8,-8.35,1329,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-11",2462.87988,2016,2356.80005,-67.2,-2.77,2568,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-10",2937.6001,3360,2088,2424,-1027.2,-29.76,3653,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-09-09",3393.6001,3720,3264,3451.19995,-273.6001,-7.35,1591,{"date":1820,"open":1821,"high":178,"low":1786,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-08",4344,3724.80005,-907.2,-19.59,23561,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1712,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-05",4305.6001,5611.2002,4060.80005,4632,17.68,23758,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-04",2304,5251.2002,2261.76001,3936,1651.2,72.27,86791,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1206,"volume":1850,"transactions":9,"vwap":1848},"2025-09-03",2347.19995,2544,2270.3999,2284.80005,-163.2,1199,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-02",2404.80005,2923.19995,2352,2448,-43.2,-1.73,3726,{"date":1861,"open":1862,"high":1863,"low":1805,"close":1864,"change":1865,"percent_change":276,"volume":1866,"transactions":9,"vwap":1864},"2025-08-29",2452.80005,2640,2491.19995,86.3999,4644,{"date":1868,"open":1862,"high":1869,"low":1789,"close":1853,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1853},"2025-08-28",2755.19995,-177.5999,-6.88,7678,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-27",2049.6001,3422.3999,1992,2582.3999,681.5998,35.86,144252,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-08-26",1569.59998,1934.40002,1392,1900.80005,-379.1999,-16.63,16414,{"date":1892,"open":1663,"high":1893,"low":1649,"close":1894,"change":1840,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-08-25",2995.19995,2280,262.6,403807,{"date":1898,"open":1664,"high":26,"low":1899,"close":1669,"change":1166,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1669},"2025-08-22",600.47998,3.97,106,{"date":1903,"open":1662,"high":1662,"low":1904,"close":1649,"change":1572,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1649},"2025-08-21",590.88,2.44,49,{"date":1908,"open":1909,"high":1909,"low":1622,"close":1623,"change":338,"percent_change":338,"volume":1198,"transactions":9,"vwap":1623},"2025-08-20",600,{"date":1911,"open":1912,"high":1649,"low":1623,"close":1623,"change":1673,"percent_change":530,"volume":1913,"transactions":9,"vwap":1623},"2025-08-19",595.20001,36,{"date":1915,"open":1637,"high":1637,"low":1622,"close":1649,"change":1437,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1649},"2025-08-18",-0.79,69,{"date":1919,"open":1909,"high":1669,"low":1920,"close":1683,"change":1290,"percent_change":429,"volume":1921,"transactions":9,"vwap":1683},"2025-08-15",586.080017,47,{"date":1923,"open":1626,"high":1664,"low":1626,"close":1924,"change":1268,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-14",612,4.51,171,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1622,"change":1437,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1622},"2025-08-13",610.080017,566.40002,-0.81,64,{"date":1934,"open":1664,"high":1664,"low":1935,"close":1623,"change":971,"percent_change":1936,"volume":1072,"transactions":9,"vwap":1623},"2025-08-12",575.039978,1.65,{"date":1938,"open":1930,"high":1909,"low":1930,"close":1939,"change":338,"percent_change":338,"volume":1940,"transactions":9,"vwap":1939},"2025-08-11",580.79999,66,{"date":1942,"open":1930,"high":1623,"low":1930,"close":1939,"change":468,"percent_change":490,"volume":1943,"transactions":9,"vwap":1939},"2025-08-08",41,{"date":1945,"open":1939,"high":1649,"low":1644,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-08-07",581.28003,-18.72,-3.12,105,{"date":1951,"open":1939,"high":1683,"low":1939,"close":1909,"change":1556,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1909},"2025-08-06",3.31,62,{"date":1955,"open":1632,"high":1912,"low":1930,"close":1939,"change":1684,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1939},"2025-08-05",0.83,56,{"date":1959,"open":1622,"high":1623,"low":1930,"close":1626,"change":338,"percent_change":338,"volume":1960,"transactions":9,"vwap":1626},"2025-08-04",74,{"date":1962,"open":1626,"high":1912,"low":1644,"close":1626,"change":1673,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1626},"2025-08-01",-2.44,135,{"date":1966,"open":1967,"high":1683,"low":1626,"close":1623,"change":1639,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1623},"2025-07-31",608.15997,-4.65,270,{"date":1971,"open":1669,"high":1972,"low":1615,"close":1662,"change":1561,"percent_change":1665,"volume":1573,"transactions":9,"vwap":1662},"2025-07-30",651.35999,{"date":1974,"open":1975,"high":1976,"low":1669,"close":1669,"change":1591,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1669},"2025-07-29",676.79999,681.12,-3.68,191,{"date":1980,"open":1698,"high":1698,"low":1688,"close":1981,"change":1591,"percent_change":229,"volume":1978,"transactions":9,"vwap":1981},"2025-07-28",652.79999,{"date":1983,"open":1975,"high":1984,"low":26,"close":1975,"change":1437,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1975},"2025-07-25",698.40002,-0.7,45,{"date":1988,"open":1975,"high":1989,"low":1637,"close":1698,"change":1561,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1698},"2025-07-24",705.59998,-1.39,234,{"date":1993,"open":1989,"high":1725,"low":1698,"close":1994,"change":338,"percent_change":338,"volume":1995,"transactions":9,"vwap":1994},"2025-07-23",691.20001,103,{"date":1997,"open":1725,"high":1725,"low":1698,"close":1994,"change":1561,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1994},"2025-07-22",-1.37,101,{"date":2001,"open":1712,"high":1725,"low":1712,"close":2002,"change":338,"percent_change":338,"volume":1949,"transactions":9,"vwap":2002},"2025-07-21",700.79999,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2002,"change":1437,"percent_change":862,"volume":2007,"transactions":9,"vwap":2002},"2025-07-18",724.79999,690.23999,143,{"date":2009,"open":1989,"high":2010,"low":2011,"close":1989,"change":1684,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1989},"2025-07-17",715.20001,672,0.68,178,{"date":2015,"open":2010,"high":2010,"low":2011,"close":2002,"change":971,"percent_change":770,"volume":2016,"transactions":9,"vwap":2002},"2025-07-16",138,{"date":2018,"open":1702,"high":1702,"low":1698,"close":1994,"change":1639,"percent_change":440,"volume":2019,"transactions":9,"vwap":1994},"2025-07-15",251,{"date":2021,"open":1725,"high":2022,"low":2023,"close":1725,"change":1437,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1725},"2025-07-14",748.79999,710.40002,-0.66,407,{"date":2027,"open":2002,"high":1726,"low":1975,"close":2005,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2005},"2025-07-11",38.4,5.59,634,{"date":2032,"open":1989,"high":2010,"low":1975,"close":2033,"change":1561,"percent_change":2034,"volume":2019,"transactions":9,"vwap":2033},"2025-07-10",686.40002,-1.38,{"date":2036,"open":1704,"high":1725,"low":1704,"close":1712,"change":1572,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1712},"2025-07-09",2.11,429,{"date":2040,"open":1704,"high":2041,"low":1929,"close":1698,"change":1348,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1698},"2025-07-08",725.28003,5.19,1240,{"date":2045,"open":2033,"high":1989,"low":1662,"close":1688,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1688},"2025-07-07",81.6,14.41,7816,{"date":2050,"open":2002,"high":1725,"low":1930,"close":1930,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1930},"2025-07-03",-134.4,-19.18,22264,{"date":2055,"open":1712,"high":2056,"low":1975,"close":2002,"change":1572,"percent_change":840,"volume":2057,"transactions":9,"vwap":2002},"2025-07-02",727.20001,73,{"date":2059,"open":26,"high":2010,"low":2060,"close":2033,"change":1556,"percent_change":890,"volume":2061,"transactions":9,"vwap":2033},"2025-07-01",659.52002,167,{"date":2063,"open":2033,"high":2033,"low":1637,"close":26,"change":1437,"percent_change":1230,"volume":1999,"transactions":9,"vwap":26},"2025-06-30",{"date":2065,"open":2011,"high":1994,"low":1704,"close":2011,"change":1549,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2011},"2025-06-27",-2.78,78,{"date":2069,"open":2002,"high":2023,"low":2070,"close":1994,"change":1410,"percent_change":61,"volume":2071,"transactions":9,"vwap":1994},"2025-06-26",657.12,139,{"date":2073,"open":2011,"high":1994,"low":2074,"close":2075,"change":1410,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-25",643.67999,684,1.06,130,{"date":2079,"open":1688,"high":2033,"low":1678,"close":1975,"change":971,"percent_change":804,"volume":2080,"transactions":9,"vwap":1975},"2025-06-24",174,{"date":2082,"open":1994,"high":2083,"low":1704,"close":26,"change":1639,"percent_change":2084,"volume":2085,"transactions":9,"vwap":26},"2025-06-23",717.59998,-4.14,176,{"date":2087,"open":2088,"high":2089,"low":2033,"close":1712,"change":1713,"percent_change":1714,"volume":2090,"transactions":9,"vwap":1712},"2025-06-20",782.40002,787.20001,878,{"date":2092,"open":1637,"high":2093,"low":1637,"close":1718,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1718},"2025-06-18",801.59998,115.2,17.02,2707,{"date":2098,"open":1632,"high":1994,"low":1638,"close":1975,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1975},"2025-06-17",105.6,18.49,1586,{"date":2103,"open":1644,"high":1626,"low":1580,"close":1632,"change":971,"percent_change":825,"volume":2104,"transactions":9,"vwap":1632},"2025-06-16",259,{"date":2106,"open":1626,"high":1664,"low":1615,"close":1644,"change":1673,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1644},"2025-06-13",-2.5,419,{"date":2110,"open":1637,"high":1679,"low":1580,"close":1626,"change":1591,"percent_change":440,"volume":2111,"transactions":9,"vwap":1626},"2025-06-12",1029,{"date":2113,"open":1637,"high":1648,"low":1912,"close":1909,"change":1591,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1909},"2025-06-11",-3.85,231,{"date":2117,"open":1663,"high":1981,"low":2118,"close":1637,"change":1561,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1637},"2025-06-10",602.40002,-1.52,195,{"date":2122,"open":1669,"high":2011,"low":1669,"close":1648,"change":338,"percent_change":338,"volume":2123,"transactions":9,"vwap":1648},"2025-06-09",323,{"date":2125,"open":1637,"high":1981,"low":2126,"close":1648,"change":971,"percent_change":762,"volume":2127,"transactions":9,"vwap":1648},"2025-06-06",596.15997,326,{"date":2129,"open":1678,"high":1678,"low":1622,"close":1637,"change":1705,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1637},"2025-06-05",-5.8,649,{"date":2133,"open":1688,"high":1698,"low":1688,"close":1679,"change":1572,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1679},"2025-06-04",2.22,478,{"date":2137,"open":26,"high":1994,"low":1648,"close":1688,"change":1750,"percent_change":2138,"volume":1719,"transactions":9,"vwap":1688},"2025-06-03",-10,{"date":2140,"open":1648,"high":2141,"low":1662,"close":1725,"change":1475,"percent_change":1006,"volume":1814,"transactions":9,"vwap":1725},"2025-06-02",736.79999,{"date":2143,"open":1632,"high":1662,"low":1590,"close":1909,"change":1385,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1909},"2025-05-30",12.61,4467,{"date":2147,"open":1930,"high":1626,"low":1600,"close":1600,"change":1639,"percent_change":2148,"volume":174,"transactions":9,"vwap":1600},"2025-05-29",-5.13,{"date":2150,"open":1669,"high":1669,"low":1600,"close":1644,"change":2151,"percent_change":2152,"volume":30,"transactions":9,"vwap":1644},"2025-05-28",-57.6,-9.3,{"date":2154,"open":1678,"high":1704,"low":1683,"close":1662,"change":1673,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1662},"2025-05-27",-2.27,369,{"date":2158,"open":1664,"high":2011,"low":1912,"close":1648,"change":1348,"percent_change":955,"volume":2159,"transactions":9,"vwap":1648},"2025-05-23",485,{"date":2161,"open":26,"high":1994,"low":1638,"close":1909,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1909},"2025-05-22",-76.8,-11.35,906,{"date":2166,"open":1975,"high":2167,"low":1688,"close":1975,"change":1549,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1975},"2025-05-21",751.20001,-2.76,933,{"date":2171,"open":1712,"high":2172,"low":1679,"close":1712,"change":338,"percent_change":338,"volume":2173,"transactions":9,"vwap":1712},"2025-05-20",730.56,570,{"date":2175,"open":1703,"high":2176,"low":1994,"close":1712,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1712},"2025-05-19",811.20001,-110.4,-13.69,891,{"date":2181,"open":2182,"high":2182,"low":2093,"close":1710,"change":2183,"percent_change":440,"volume":2184,"transactions":9,"vwap":1710},"2025-05-16",907.20001,-33.6,1080,{"date":2186,"open":2187,"high":2187,"low":1702,"close":1719,"change":1750,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1719},"2025-05-15",912,-7.89,2121,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2187,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2187},"2025-05-14",1444.80005,1680,621.59998,-691.1999,-43.11,12052,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-13",1588.80005,1684.80005,1413.59998,1603.19995,-988.8001,-38.15,28070,{"date":2208,"open":2209,"high":2210,"low":1856,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-05-09",2736,2820,2592,-126.24,-4.64,154,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":1949,"transactions":9,"vwap":2218},"2025-05-08",3067.19995,2718.23999,-161.76,-5.62,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-07",3168,3236.63989,2880,-240,-7.69,114,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1415,"transactions":9,"vwap":2233},"2025-05-06",3258.71997,3312,3120,-151.2,-4.62,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-05",3364.80005,3441.6001,3227.040039,3271.19995,-170.4001,-4.95,16,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2239,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2239},"2025-05-02",3216,3480,3182.3999,254.4001,7.98,15,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-01",2956.80005,3252,2659.19995,3187.19995,76.8001,2.47,37,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2084,"volume":2269,"transactions":9,"vwap":2267},"2025-04-30",3336,3600,3052.80005,3110.3999,-134.4001,68,{"date":2271,"open":2248,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2214,"transactions":9,"vwap":2274},"2025-04-29",3633.6001,3148.80005,3244.80005,-307.2,-8.65,{"date":2278,"open":2279,"high":2280,"low":1812,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-04-28",4224,4464,3552,-638.3999,-15.23,459,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-04-25",3825.6001,4204.7998,3468.95996,4190.3999,470.3999,12.65,324,{"date":2295,"open":2296,"high":2297,"low":2296,"close":1813,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1813},"2025-04-24",3372,3748.80005,230.3999,6.6,9,{"date":2302,"open":2303,"high":2304,"low":2274,"close":2305,"change":2306,"percent_change":1956,"volume":1949,"transactions":9,"vwap":2305},"2025-04-23",3504,3508.80005,3489.6001,28.8001,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-04-22",3921.6001,4908,3398.3999,3460.80005,-647.9997,-15.77,638,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-04-21",3345.6001,4118.3999,3273.6001,4108.7998,1120.3198,37.49,279,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":629,"transactions":9,"vwap":2329},"2025-04-17",2808,3028.80005,2988.47998,180.48,6.43,{"date":2333,"open":2334,"high":2327,"low":2335,"close":2327,"change":2094,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2327},"2025-04-16",2735.52002,2731.19995,4.28,14,{"date":2339,"open":1863,"high":2340,"low":1863,"close":2340,"change":2341,"percent_change":2342,"volume":577,"transactions":9,"vwap":2340},"2025-04-15",2692.80005,103.6799,4,{"date":2344,"open":2345,"high":1863,"low":2345,"close":2346,"change":2347,"percent_change":817,"volume":2348,"transactions":9,"vwap":2346},"2025-04-14",2505.6001,2589.12012,45.1201,11,{"date":2350,"open":1878,"high":2211,"low":1846,"close":1846,"change":1684,"percent_change":2351,"volume":2244,"transactions":9,"vwap":1846},"2025-04-11",0.19,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1166,"transactions":9,"vwap":2357},"2025-04-10",2529.6001,2548.80005,2489.76001,2539.19995,-48,-1.86,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1943,"transactions":9,"vwap":2364},"2025-04-09",2668.80005,2522.3999,2587.19995,-148.8,-5.44,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2209,"change":1475,"percent_change":1148,"volume":2371,"transactions":9,"vwap":2209},"2025-04-08",2616,2784,30,{"date":182,"open":2364,"high":2257,"low":2354,"close":2369,"change":1229,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2369},1.11,54]