[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KXIN":3,"homepage-market-summary":31,"stock-historical-KXIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KXIN","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},"Kaixin Holdings Ordinary Shares","Nasdaq",null,"RETAIL-AUTO DEALERS & GASOLINE STATIONS","Kaixin Holdings is an auto dealership company mainly engaged in the sale of domestic and imported automobiles in China. The company provides new and used car buyers in China with access to a wide selection of used vehicles across its network of dealerships, with a focus on premium brands such as Audi, BMW, Mercedes-Benz, Land Rover, and Porsche. The company generates revenue from automobile sales and related services.","13","Chaoyang District, Beijing, F4",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},1.43,1.4,1.47,1.35,1.38,0.05,3.62,56458.531791,449,1.3871,823.5,0.54,555860.1074334597,0.1,2236,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},377823,137905507.643498,-99.73,"2025-04-17",[183,184,193,203,213,222,230,238,247,257,266,273,282,293,301,311,319,327,336,345,353,362,370,377,385,393,401,411,422,432,442,452,461,469,477,487,496,506,514,523,529,537,546,554,562,569,576,583,589,596,602,610,618,626,633,639,645,654,660,667,674,679,685,692,697,703,708,716,722,728,735,741,748,755,762,770,776,783,791,797,802,810,817,824,832,840,849,857,866,872,879,886,891,894,902,906,911,915,920,927,933,938,945,953,959,964,971,977,983,987,992,996,1003,1009,1015,1021,1028,1035,1043,1048,1056,1063,1071,1078,1082,1087,1092,1096,1102,1108,1115,1120,1125,1131,1137,1144,1147,1152,1157,1163,1170,1178,1185,1191,1198,1204,1209,1215,1221,1227,1236,1244,1252,1259,1266,1274,1280,1288,1295,1302,1307,1314,1323,1332,1341,1350,1357,1365,1373,1381,1389,1397,1403,1408,1417,1425,1432,1441,1449,1458,1466,1475,1482,1490,1498,1507,1516,1524,1532,1540,1549,1558,1565,1573,1580,1586,1593,1602,1609,1618,1625,1633,1642,1649,1657,1666,1672,1680,1687,1695,1703,1710,1718,1726,1733,1742,1751,1760,1768,1777,1786,1794,1803,1811,1820,1827,1833,1842,1851,1859,1868,1876,1885,1893,1898,1903,1910,1918,1924,1932,1939,1942,1950,1957,1965,1972,1979,1984,1990,1996,2002,2008,2013,2020,2023,2030,2037,2042,2049,2055,2059,2065,2074,2080,2087,2094,2101,2107,2111,2119,2125,2132,2138,2144,2149,2154,2161,2165,2168,2170,2175,2179,2184,2188,2194,2201,2208,2215,2222,2228,2236,2240,2246,2250,2254,2258,2264,2272,2278,2285,2289,2294,2301,2308,2316,2322,2327,2332,2337,2343,2349,2355,2359,2365,2370,2376,2381,2385,2387,2392,2397,2401,2406,2412,2418,2422,2428,2433,2436,2440,2444,2449,2454,2458,2460,2463,2467,2472,2477,2481,2487,2491,2495,2500,2504,2507,2512,2517,2522,2526,2532,2535,2538,2543,2547,2551,2555,2559,2562,2565,2571,2576,2581,2585,2590],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":19,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",1.42,1.44,-0.05,-3.5,56193.912871,408,1.3927,{"date":194,"open":195,"high":196,"low":197,"close":16,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",1.46,1.51,1.3903,-0.08,-5.3,50582.572067,605,1.4625,{"date":204,"open":205,"high":206,"low":207,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",1.39,1.52,1.3,0.13,9.42,116666.058108,954,1.4465,{"date":214,"open":215,"high":20,"low":216,"close":20,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",1.32,1.2,0.06,4.55,231570.783411,1688,1.2794,{"date":223,"open":224,"high":16,"low":207,"close":215,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",1.41,-0.1,-7.04,106167.473697,819,1.3484,{"date":231,"open":206,"high":232,"low":17,"close":186,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",1.535,-0.09,-5.96,128555.934398,1267,1.4592,{"date":239,"open":240,"high":241,"low":242,"close":196,"change":233,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",1.6,1.61,1.45,-5.62,151694.021161,2224,1.5345,{"date":248,"open":249,"high":250,"low":251,"close":240,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",1.68,1.7,1.54,-0.06,-3.61,201524.753371,1604,1.613,{"date":258,"open":251,"high":259,"low":187,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",1.72,1.66,0.12,7.79,328029.361286,2429,1.6002,{"date":267,"open":195,"high":268,"low":195,"close":251,"change":132,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",1.7999,6.21,710181.355315,4382,1.6053,{"date":274,"open":275,"high":249,"low":276,"close":242,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.67,1.2805,-0.3,-17.14,1639455.83875,9683,1.5172,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.69,2.81,1.53,1.75,0.62,54.87,75152318.236736,430666,2.1073,{"date":294,"open":61,"high":295,"low":61,"close":296,"change":29,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.174,1.13,9.71,14253610.7255,91039,1.9042,{"date":302,"open":303,"high":61,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",1.01,0.9489,1.03,-0.01,-0.96,132087.317124,648,1.0072,{"date":312,"open":61,"high":313,"low":305,"close":314,"change":306,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.12,1.04,-0.95,61403.769432,430,1.0571,{"date":320,"open":321,"high":296,"low":175,"close":61,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.1,-0.035,-3.23,69463.2055,441,1.0474,{"date":328,"open":329,"high":330,"low":303,"close":331,"change":322,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",1.08,1.18,1.085,-3.12,54609.65039,604,1.0956,{"date":337,"open":338,"high":338,"low":339,"close":313,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",1.16,1.06,-0.02,-1.75,156082.943995,612,1.0925,{"date":346,"open":216,"high":347,"low":314,"close":348,"change":225,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",1.22,1.14,-8.06,154139.998685,721,1.1483,{"date":354,"open":355,"high":356,"low":216,"close":357,"change":358,"percent_change":332,"volume":359,"transactions":360,"vwap":361},"2026-09-04",1.26,1.3799,1.24,-0.04,75492.002166,661,1.2571,{"date":363,"open":242,"high":18,"low":216,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",1.28,-0.15,-10.49,118793.106939,739,1.2982,{"date":371,"open":16,"high":196,"low":20,"close":16,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",0.01,0.7,174703.380973,1350,1.4482,{"date":378,"open":242,"high":18,"low":379,"close":186,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",1.2403,-0.07,-4.7,268282.144903,2145,1.3741,{"date":386,"open":242,"high":387,"low":17,"close":388,"change":217,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",1.6785,1.49,4.2,5167647.132404,33905,1.6004,{"date":394,"open":395,"high":396,"low":27,"close":16,"change":380,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",0.7001,1.73,-4.67,8489486.959078,31513,1.0587,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",5.3,1.34,1.5,-3.72,-71.26,2884143.223236,12136,2.324,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",5.57,5.71,5.09,5.22,-0.28,-5.09,251770.151307,2043,5.471,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":21,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",5.42,5.88,5.23,5.5,0.92,1461840.076995,4281,5.4686,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":217,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",5.41,5.59,5.2701,5.45,1.11,996956.826118,2026,5.4056,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":372,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",5.29,5.5999,5.225,5.39,0.19,192267.7355,1211,5.3326,{"date":453,"open":454,"high":455,"low":403,"close":456,"change":457,"percent_change":102,"volume":458,"transactions":459,"vwap":460},"2026-08-20",5.51,5.62,5.38,0.03,99454.065613,611,5.332,{"date":462,"open":447,"high":463,"low":464,"close":465,"change":457,"percent_change":102,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.5299,5.115,5.35,268549.921699,748,5.3649,{"date":470,"open":471,"high":427,"low":471,"close":472,"change":233,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-18",5.21,5.32,-1.66,372525.04834,765,5.4551,{"date":478,"open":479,"high":480,"low":481,"close":434,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",5.12,5.49,4.85,0.31,6.08,679035.406554,1984,5.3354,{"date":488,"open":489,"high":427,"low":490,"close":491,"change":340,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",5.06,4.7,5.1,-0.39,373533.000166,1429,5.2574,{"date":497,"open":498,"high":499,"low":500,"close":479,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-13",5.15,5.19,5.04,0.02,0.39,382274.968299,943,5.0655,{"date":507,"open":415,"high":508,"low":509,"close":491,"change":510,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",5.25,5.03,0,537280.2783,1270,5.0617,{"date":515,"open":516,"high":426,"low":517,"close":491,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",5.065,5,-0.19,-3.59,59180.650966,315,5.1035,{"date":524,"open":465,"high":465,"low":525,"close":444,"change":306,"percent_change":518,"volume":526,"transactions":527,"vwap":528},"2026-08-10",5.08,59481.668743,156,5.2534,{"date":530,"open":531,"high":403,"low":531,"close":403,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",4.975,-0.14,-2.57,61575.595411,183,5.1694,{"date":538,"open":481,"high":427,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",4.8,5.44,0.44,8.8,58453.7843,293,5.3202,{"date":547,"open":403,"high":403,"low":548,"close":517,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",4.575,-0.3116,-5.87,10297.9843,188,5.0767,{"date":555,"open":403,"high":556,"low":403,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",5.3116,0.0116,0.22,928.008586,79,5.3075,{"date":563,"open":564,"high":564,"low":403,"close":403,"change":225,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",5.425,-1.85,4110.5954,71,5.305,{"date":570,"open":403,"high":427,"low":403,"close":571,"change":340,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-30",5.4,-0.37,2092.7843,85,5.3868,{"date":577,"open":578,"high":427,"low":571,"close":424,"change":501,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",5.46,0.37,2973.7843,121,5.4469,{"date":584,"open":585,"high":427,"low":403,"close":571,"change":510,"percent_change":510,"volume":586,"transactions":587,"vwap":588},"2026-07-28",5.36,4477.308788,107,5.3888,{"date":590,"open":591,"high":427,"low":403,"close":571,"change":306,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",5.3248,-0.18,13809.924097,151,5.3997,{"date":597,"open":403,"high":598,"low":403,"close":434,"change":132,"percent_change":284,"volume":599,"transactions":600,"vwap":601},"2026-07-24",5.5151,30156.230283,184,5.3982,{"date":603,"open":454,"high":604,"low":605,"close":472,"change":518,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-23",5.53,5.31,-3.45,7001.465066,353,5.4101,{"date":611,"open":612,"high":613,"low":454,"close":454,"change":417,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",5.755,5.8058,-4.84,8382.574794,256,5.6371,{"date":619,"open":620,"high":621,"low":427,"close":622,"change":510,"percent_change":510,"volume":623,"transactions":624,"vwap":625},"2026-07-21",5.54,6.235,5.79,94325.5984,541,5.7431,{"date":627,"open":455,"high":628,"low":571,"close":622,"change":629,"percent_change":373,"volume":630,"transactions":631,"vwap":632},"2026-07-20",6,0.04,220064.813586,929,5.8245,{"date":634,"open":622,"high":635,"low":571,"close":636,"change":358,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-17",5.837,5.75,-0.69,86900,{"date":640,"open":517,"high":641,"low":517,"close":622,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":622},"2026-07-16",6.22,1.07,22.67,420900,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",4.93,5.344,4.525,4.72,-0.48,-9.23,15600,{"date":655,"open":656,"high":571,"low":490,"close":657,"change":198,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-07-14",5.13,5.2,-1.52,42900,{"date":661,"open":517,"high":465,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-13",4.9,5.28,0.082,1.58,23300,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",4.115,5.198,0.898,20.88,37600,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":217,"percent_change":186,"volume":678,"transactions":9,"vwap":677},"2026-07-09",4.1,4.3,1500,{"date":680,"open":681,"high":548,"low":389,"close":682,"change":365,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-08",4.4,4.24,-3.42,14700,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":558,"percent_change":663,"volume":691,"transactions":9,"vwap":690},"2026-07-07",4.17,4.63,3.93,4.39,20300,{"date":693,"open":682,"high":690,"low":689,"close":687,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":687},"2026-07-06",0.14,3.47,22500,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":510,"percent_change":510,"volume":702,"transactions":9,"vwap":700},"2026-07-02",3.95,4.03,3.921,2100,{"date":704,"open":689,"high":705,"low":689,"close":700,"change":501,"percent_change":706,"volume":707,"transactions":9,"vwap":700},"2026-07-01",4.12,0.5,15300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":417,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-30",4,4.5,3.9,4.01,-6.53,157600,{"date":717,"open":677,"high":681,"low":718,"close":719,"change":252,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-29",4.15,4.29,-1.38,33200,{"date":723,"open":724,"high":681,"low":700,"close":725,"change":208,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-26",4.04,4.35,3.08,29000,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":592,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-25",4.32,4.44,4.22,-4.09,9900,{"date":736,"open":218,"high":737,"low":738,"close":681,"change":518,"percent_change":739,"volume":740,"transactions":9,"vwap":681},"2026-06-24",4.565,4.381,-4.14,21800,{"date":742,"open":743,"high":539,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-23",4.42,4.59,0.07,1.55,27900,{"date":749,"open":750,"high":751,"low":677,"close":752,"change":261,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",4.31,4.65,4.52,2.73,67900,{"date":756,"open":757,"high":539,"low":758,"close":681,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":681},"2026-06-18",4.74,4.37,-0.45,-9.28,50200,{"date":763,"open":764,"high":765,"low":766,"close":481,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":481},"2026-06-17",4.82,4.89,4.6,0.15,3.19,31800,{"date":771,"open":479,"high":479,"low":772,"close":490,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":490},"2026-06-16",4.56,-0.29,-5.81,82100,{"date":777,"open":657,"high":778,"low":490,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-15",5.7,4.99,0.16,3.31,2501100,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",5.02,4.803,4.83,-0.22,-4.36,5800,{"date":792,"open":793,"high":498,"low":793,"close":794,"change":767,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-11",4.993,5.05,3.06,8200,{"date":798,"open":657,"high":799,"low":662,"close":662,"change":142,"percent_change":800,"volume":801,"transactions":9,"vwap":662},"2026-06-10",5.474,-6.49,5100,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-09",5.61,5.85,5.24,-0.288,-5.21,6900,{"date":811,"open":812,"high":813,"low":446,"close":814,"change":815,"percent_change":358,"volume":816,"transactions":9,"vwap":814},"2026-06-08",5.65,5.93,5.528,-0.002,29100,{"date":818,"open":819,"high":820,"low":604,"close":604,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":604},"2026-06-05",5.98,6.346,-0.714,-11.43,101600,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",5.96,6.43,6.244,0.244,4.07,33700,{"date":833,"open":834,"high":835,"low":836,"close":628,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":628},"2026-06-03",6.2,6.26,5.925,-0.189,-3.05,6600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",6.24,6.385,6.171,6.189,-0.061,-0.98,7300,{"date":850,"open":425,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-01",6.3,5.87,6.25,0.371,6.31,9600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-05-29",6.07,6.39,5.8,5.879,-0.131,-2.18,7500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":252,"percent_change":871,"volume":796,"transactions":9,"vwap":870},"2026-05-28",6.401,5.55,6.01,-0.99,{"date":873,"open":874,"high":875,"low":870,"close":859,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":859},"2026-05-27",6.17,6.437,-0.26,-4.11,10900,{"date":880,"open":853,"high":881,"low":882,"close":883,"change":501,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-26",6.4,6.021,6.33,0.32,238700,{"date":887,"open":870,"high":888,"low":427,"close":855,"change":889,"percent_change":779,"volume":890,"transactions":9,"vwap":855},"2026-05-22",6.35,0.3,447000,{"date":892,"open":425,"high":269,"low":861,"close":870,"change":457,"percent_change":706,"volume":893,"transactions":9,"vwap":870},"2026-05-21",381700,{"date":895,"open":896,"high":897,"low":898,"close":819,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":819},"2026-05-20",5.77,6.45,5.701,0.27,4.73,241700,{"date":903,"open":454,"high":904,"low":471,"close":414,"change":501,"percent_change":117,"volume":905,"transactions":9,"vwap":414},"2026-05-19",5.76,257700,{"date":907,"open":435,"high":908,"low":427,"close":909,"change":132,"percent_change":241,"volume":910,"transactions":9,"vwap":909},"2026-05-18",5.78,5.69,352000,{"date":912,"open":571,"high":904,"low":571,"close":913,"change":252,"percent_change":914,"volume":638,"transactions":9,"vwap":913},"2026-05-15",5.6,-1.06,{"date":916,"open":804,"high":904,"low":427,"close":917,"change":188,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-14",5.66,-0.88,208900,{"date":921,"open":427,"high":922,"low":923,"close":414,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":414},"2026-05-13",6.06,5.401,0.45,8.56,1374600,{"date":928,"open":517,"high":585,"low":929,"close":930,"change":579,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-12",4.78,5.26,7.57,1750200,{"date":934,"open":743,"high":662,"low":750,"close":765,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":765},"2026-05-11",0.36,7.95,1631800,{"date":939,"open":681,"high":940,"low":941,"close":942,"change":943,"percent_change":107,"volume":944,"transactions":9,"vwap":942},"2026-05-08",4.69,4.21,4.53,0.033,832000,{"date":946,"open":947,"high":948,"low":677,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-07",4.675,4.91,4.497,-0.103,-2.24,903000,{"date":954,"open":719,"high":955,"low":956,"close":766,"change":502,"percent_change":957,"volume":958,"transactions":9,"vwap":766},"2026-05-06",4.67,4.26,9.26,8600,{"date":960,"open":766,"high":766,"low":961,"close":941,"change":962,"percent_change":963,"volume":796,"transactions":9,"vwap":941},"2026-05-05",4.206,-0.53,-11.18,{"date":965,"open":966,"high":967,"low":711,"close":757,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":757},"2026-05-04",4.51,4.88,0.213,4.71,24700,{"date":972,"open":413,"high":413,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-01",4.527,-1.053,-18.87,11800,{"date":978,"open":778,"high":979,"low":980,"close":981,"change":510,"percent_change":510,"volume":982,"transactions":9,"vwap":981},"2026-04-30",5.9,5.485,5.58,4800,{"date":984,"open":414,"high":979,"low":427,"close":981,"change":518,"percent_change":985,"volume":986,"transactions":9,"vwap":981},"2026-04-29",-3.29,5300,{"date":988,"open":861,"high":861,"low":896,"close":896,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":896},"2026-04-28",-0.16,-2.7,2500,{"date":993,"open":628,"high":628,"low":913,"close":813,"change":306,"percent_change":994,"volume":995,"transactions":9,"vwap":813},"2026-04-27",-0.17,7400,{"date":997,"open":998,"high":999,"low":805,"close":1000,"change":501,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",5.92,6.02,5.94,0.34,3500,{"date":1004,"open":834,"high":1005,"low":998,"close":998,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":998},"2026-04-23",6.375,-0.21,-3.43,7600,{"date":1010,"open":1011,"high":1011,"low":922,"close":1012,"change":773,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-22",6.54,6.13,-4.52,11500,{"date":1016,"open":1017,"high":1017,"low":883,"close":1018,"change":1006,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-21",6.64,6.42,-3.17,3000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":629,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-20",6.65,6.37,6.63,0.61,3200,{"date":1029,"open":1024,"high":1030,"low":1024,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-17",6.677,6.59,0.25,3.94,4100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":233,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-16",6.51,6.52,6.29,6.34,-1.4,4400,{"date":1044,"open":1045,"high":1017,"low":641,"close":827,"change":225,"percent_change":1046,"volume":1047,"transactions":9,"vwap":827},"2026-04-15",6.485,-1.53,4900,{"date":1049,"open":834,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-14",6.638,6.1,6.53,0.52,8.65,17800,{"date":1057,"open":851,"high":1058,"low":1059,"close":870,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":870},"2026-04-13",6.567,5.81,-0.27,-4.3,25900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":541,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",5.83,7.12,5.527,6.28,7.53,50700,{"date":1072,"open":1073,"high":1074,"low":403,"close":1075,"change":989,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-09",6.022,6.16,5.84,-2.67,18300,{"date":1079,"open":813,"high":851,"low":813,"close":628,"change":54,"percent_change":1080,"volume":1081,"transactions":9,"vwap":628},"2026-04-08",3.09,24100,{"date":1083,"open":1084,"high":1084,"low":896,"close":1085,"change":1086,"percent_change":864,"volume":1008,"transactions":9,"vwap":1085},"2026-04-07",6.04,5.82,-0.13,{"date":1088,"open":979,"high":1089,"low":979,"close":1090,"change":372,"percent_change":1091,"volume":865,"transactions":9,"vwap":1090},"2026-04-06",6.447,5.95,0.17,{"date":1093,"open":622,"high":628,"low":636,"close":1000,"change":252,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1000},"2026-04-02",-1,5500,{"date":1097,"open":1098,"high":1099,"low":578,"close":628,"change":102,"percent_change":1100,"volume":1101,"transactions":9,"vwap":628},"2026-04-01",5.538,7,10.29,45700,{"date":1103,"open":1104,"high":1105,"low":1104,"close":540,"change":122,"percent_change":1106,"volume":1107,"transactions":9,"vwap":540},"2026-03-31",4.81,5.605,13.1,26400,{"date":1109,"open":413,"high":1110,"low":1111,"close":1104,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1104},"2026-03-30",5.785,4.747,-0.79,-14.11,25000,{"date":1116,"open":1117,"high":1117,"low":913,"close":913,"change":277,"percent_change":1118,"volume":1119,"transactions":9,"vwap":913},"2026-03-27",6.03,-5.08,11400,{"date":1121,"open":842,"high":842,"low":861,"close":979,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":979},"2026-03-26",-0.36,-5.75,14600,{"date":1126,"open":819,"high":1127,"low":1128,"close":835,"change":1129,"percent_change":1130,"volume":691,"transactions":9,"vwap":835},"2026-03-25",6.325,5.621,0.46,7.93,{"date":1132,"open":1133,"high":269,"low":1134,"close":861,"change":168,"percent_change":1135,"volume":1136,"transactions":9,"vwap":861},"2026-03-24",5.649,5.405,3.57,21200,{"date":1138,"open":539,"high":1139,"low":1140,"close":913,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":913},"2026-03-23",5.724,4.695,0.82,17.15,45400,{"date":1145,"open":1146,"high":1146,"low":218,"close":929,"change":510,"percent_change":510,"volume":1077,"transactions":9,"vwap":929},"2026-03-20",4.87,{"date":1148,"open":1149,"high":967,"low":676,"close":929,"change":261,"percent_change":1150,"volume":1151,"transactions":9,"vwap":929},"2026-03-19",4.49,2.58,41000,{"date":1153,"open":752,"high":1154,"low":681,"close":1154,"change":261,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-18",4.66,2.64,32700,{"date":1158,"open":752,"high":1159,"low":681,"close":1160,"change":252,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-17",4.837,4.54,-1.3,64300,{"date":1164,"open":525,"high":1165,"low":1166,"close":766,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":766},"2026-03-16",5.099,4.515,-0.47,-9.27,49900,{"date":1171,"open":657,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-13",5.91,4.923,5.07,-0.315,-5.85,41400,{"date":1179,"open":1180,"high":1180,"low":656,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-12",5.775,5.385,-0.465,-7.95,13820,{"date":1186,"open":1187,"high":1188,"low":571,"close":805,"change":1189,"percent_change":876,"volume":1190,"transactions":9,"vwap":805},"2026-03-11",5.505,6.075,-0.015,27027,{"date":1192,"open":851,"high":1193,"low":805,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-10",6.525,5.865,-0.225,-3.69,12747,{"date":1199,"open":1200,"high":851,"low":778,"close":1201,"change":1189,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-09",6.27,6.09,-0.25,17000,{"date":1205,"open":622,"high":851,"low":622,"close":1206,"change":1207,"percent_change":1011,"volume":1208,"transactions":9,"vwap":1206},"2026-03-06",6.105,0.375,14720,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1189,"percent_change":876,"volume":1214,"transactions":9,"vwap":1213},"2026-03-05",5.64,6.15,5.73,19100,{"date":1216,"open":1187,"high":1217,"low":1187,"close":1218,"change":1219,"percent_change":860,"volume":1220,"transactions":9,"vwap":1218},"2026-03-04",6.255,5.745,0.345,46827,{"date":1222,"open":1223,"high":1223,"low":711,"close":571,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":571},"2026-03-03",7.215,-1.875,-25.77,79627,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-02",7.725,8.64,7.05,7.275,-1.26,-14.76,49940,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-27",8.985,9.09,8.535,-0.585,-6.41,12853,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":998,"volume":1251,"transactions":9,"vwap":1249},"2026-02-26",8.835,9.15,8.67,9.12,0.51,14073,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":277,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-25",8.91,9.3,8.61,-3.37,16880,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1254,"change":1060,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1254},"2026-02-24",9.375,9.9,8.85,-2.94,31767,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-23",8.34,10.35,9.18,0.9,10.87,95380,{"date":1275,"open":1247,"high":1247,"low":95,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-20",8.28,-0.735,-8.15,103987,{"date":1281,"open":1282,"high":1283,"low":1263,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-19",9.135,9.435,9.015,-0.375,-3.99,18993,{"date":1289,"open":1290,"high":1290,"low":1263,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-18",10.17,9.39,-1.005,-9.67,61167,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":651,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-17",10.8,10.125,10.395,-4.41,27040,{"date":1303,"open":1269,"high":1304,"low":1255,"close":1305,"change":767,"percent_change":17,"volume":1306,"transactions":9,"vwap":1305},"2026-02-13",11.1,10.875,80107,{"date":1308,"open":1309,"high":1310,"low":95,"close":1311,"change":249,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-12",11.4,12.075,10.725,18.57,284213,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-11",14.85,19.2,7.395,9.045,-4.755,-34.46,754407,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-10",15,15.3,13.62,13.8,-1.95,-12.38,22580,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-09",13.5,16.35,12.765,15.75,2.55,19.32,50760,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-06",11.85,13.335,11.55,13.2,1.65,14.29,25427,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1345,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2026-02-05",13.35,10.935,-2.325,-16.76,57607,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-04",14.82,11.25,13.875,-1.275,-8.42,84600,{"date":1366,"open":1367,"high":1368,"low":1325,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-03",16.95,17.7,15.15,-2.55,-14.41,66233,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1368},"2026-02-02",18.9,21.3,16.2,-134.25,-88.35,873740,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-01-29",207,232.35001,151.95,-53.55,-26.06,748320,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":897,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-28",199.395,330,187.5,205.5,3.24,654347,{"date":1398,"open":1399,"high":1400,"low":1393,"close":1401,"change":510,"percent_change":510,"volume":1402,"transactions":9,"vwap":1401},"2026-01-27",199.5,202.125,199.050003,23733,{"date":1404,"open":1405,"high":1401,"low":1406,"close":1401,"change":1304,"percent_change":1172,"volume":1407,"transactions":9,"vwap":1401},"2026-01-26",186.89999,177,44313,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-23",195,196.2,176.7,187.95,-7.05,-3.62,46580,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1410,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1410},"2026-01-22",181.5,198.345,175.35001,14.7,8.15,59253,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1326,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-21",163.2,184.5,180.3,9.27,7887,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-01-20",142.5,167.25,137.10001,165,21,14.58,11147,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-16",155.10001,160.5,144,-8.475,-5.56,5353,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-15",140.25,161.7,139.5,152.47501,11.475,8.14,5960,{"date":1459,"open":1453,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-14",150,132,141,7.65,5.74,9453,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-13",123.9,143.7,120.9,133.35001,9.45,7.63,10260,{"date":1476,"open":1477,"high":1468,"low":1478,"close":1468,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1468},"2026-01-12",111.15,111,12.9,11.62,4307,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1478,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1478},"2026-01-09",115.2,116.85,106.65,-4.725,-4.08,2807,{"date":1491,"open":1492,"high":1493,"low":1486,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-08",114,117,115.725,-0.675,-0.58,6647,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-07",102.074997,120.375,100.23,116.4,14.4,14.12,17700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-06",103.5,106.5,91.2,102,-1.5,-1.45,6093,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1509,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1509},"2026-01-05",91.8,103.65,90,14.25,15.97,12593,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1309,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-02",78.6,93.45,76.35,89.25,14.64,9560,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":713,"volume":1539,"transactions":9,"vwap":1537},"2025-12-31",74.4,80.25,73.050003,77.85,3,3933,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-30",77.099998,80.88,73.35,74.85,-1.35,-1.77,7620,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-29",77.55,81.75,67.65,76.2,-13.8,-15.33,22840,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1520,"change":1375,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1520},"2025-12-26",70.5,93,65.7,26.58,79247,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":711,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-24",66.75,71.205,62.099998,71.099998,6.76,3693,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1262,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-23",55.5,73.95,66.6,17.46,16873,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1538,"percent_change":435,"volume":1585,"transactions":9,"vwap":1584},"2025-12-22",54,60.96,56.7,5267,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1588,"change":767,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2025-12-19",53.7,57.45,52.965,0.28,14673,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-18",54.75,57.255,52.65,53.55,-1.2,-2.19,2487,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1595,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1595},"2025-12-17",59.85,53.25,-5.55,-9.2,5633,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-16",66.3,72,56.4,60.3,-6.3,-9.46,15947,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1577,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1577},"2025-12-15",51.3,87,16.8,33.73,153700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-12",57.75,60.645,49.8,-8.4,-14.43,4847,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-11",62.4,67.2,52.95,58.2,-4.8,-7.62,4780,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-10",76.65,63,-15.3,-19.54,10340,{"date":1650,"open":1651,"high":1652,"low":1576,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-09",74.55,80.31,78.3,2.4,3.16,13033,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-08",71.55,81,70.2,75.9,2.25,3.05,38713,{"date":1667,"open":1614,"high":1668,"low":1614,"close":1669,"change":1343,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",78,73.65,19.17,26487,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":759,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-04",57,65.25,56.099998,61.8,-0.72,26067,{"date":1681,"open":1604,"high":1682,"low":1683,"close":1684,"change":1337,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-03",63.3,57.6,62.25,33.87,926287,{"date":1688,"open":1588,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-02",55.185,45.15,46.5,-15.9,-25.48,50993,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1635,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1635},"2025-12-01",45.45,87.9,44.099998,8.4,15.56,137160,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1582,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1582},"2025-11-28",62.55,50.85,-9.9,-15.49,13522,{"date":1711,"open":1660,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-26",83.25,63.45,63.9,-28.35,-30.73,15019,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-25",96.75,88.65,92.25,-3.6,-3.76,7834,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1269,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-11-24",85.050003,100.8,95.85,12.11,10298,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-21",81.9,86.85,67.5,85.5,-5.4,-5.94,8351,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-20",99.45,104.4,86.4,90.9,-16.2,-15.13,14382,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-19",129.60001,130.5,99,107.099998,-23.4,-17.93,19960,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1754,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1754},"2025-11-18",133.2,158.85001,129.14999,2.7,2.11,77227,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-11-17",181.8,337.5,112.5,127.8,-10.8,-7.79,658589,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-14",166.5,171.45,108,138.60001,-66.15,-32.31,14478,{"date":1787,"open":1788,"high":1789,"low":1779,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-13",549.90002,576,204.75,-339.75,-62.4,35106,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-12",549,562.5,522,544.5,-4.5,-0.82,9632,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1796,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1796},"2025-11-11",531,598.5,495,-243,-30.68,5192,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-07",787.5,810,778.5,792,-18,-2.22,6260,{"date":1821,"open":1822,"high":26,"low":1823,"close":1814,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1814},"2025-11-06",751.5,738,58.5,7.78,11835,{"date":1828,"open":1829,"high":1815,"low":1830,"close":1822,"change":1831,"percent_change":1080,"volume":1832,"transactions":9,"vwap":1822},"2025-11-05",756,711,22.5,18030,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-04",580.5,747,576.90002,729,157.5,27.56,24852,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-03",540,607.5,499.5,571.5,76.5,15.45,4099,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1807,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1807},"2025-10-31",387,553.5,383.85001,98.55,24.86,7735,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-30",378,409.5,369.89999,396.45001,22.95,6.14,1539,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-29",404.54999,408.14999,373.5,-12.6,-3.26,525,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-28",400.5,423,364.5,386.10001,-9.45,-2.39,1143,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":979,"volume":1892,"transactions":9,"vwap":1890},"2025-10-27",386.54999,405,373.95001,395.54999,22.05,446,{"date":1894,"open":1888,"high":1888,"low":1872,"close":1872,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1872},"2025-10-24",-13.5,-3.49,746,{"date":1899,"open":1900,"high":1888,"low":1900,"close":1853,"change":1334,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1853},"2025-10-23",380.70001,3.61,2976,{"date":1904,"open":1905,"high":1906,"low":1880,"close":1872,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1872},"2025-10-22",391.049988,434.70001,-81,-17.82,1931,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-21",324.89999,459,454.5,45,10.99,5045,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1862,"change":1493,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1862},"2025-10-20",297,463.5,40,13415,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":851,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-17",289.79999,323.10001,285.75,292.5,2.2,579,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":510,"percent_change":510,"volume":1938,"transactions":9,"vwap":1937},"2025-10-16",300.14999,326.25,283.95001,286.20001,688,{"date":1940,"open":1936,"high":1941,"low":1936,"close":1937,"change":1546,"percent_change":1167,"volume":1492,"transactions":9,"vwap":1937},"2025-10-15",295.20001,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1945},"2025-10-14",276.75,287.54999,266.85001,9,3.23,205,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1297,"percent_change":700,"volume":1956,"transactions":9,"vwap":1955},"2025-10-13",272.70001,284.39999,265.5,278.54999,176,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":406,"volume":1964,"transactions":9,"vwap":1962},"2025-10-10",279.45001,296.54999,262.35001,267.75,-10.35,534,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-10-09",308.70001,278.10001,-19.35,-6.51,617,{"date":1973,"open":1974,"high":1975,"low":1929,"close":1976,"change":990,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-10-08",297.89999,306,297.45001,-0.9,295,{"date":1980,"open":1981,"high":1981,"low":1920,"close":1934,"change":1969,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1934},"2025-10-07",328.5,-6.06,774,{"date":1985,"open":1986,"high":1771,"low":1987,"close":1988,"change":571,"percent_change":259,"volume":1989,"transactions":9,"vwap":1988},"2025-10-06",324,301.5,319.5,4158,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1992,"change":1663,"percent_change":112,"volume":1995,"transactions":9,"vwap":1992},"2025-10-03",314.10001,328.049988,308.25,343,{"date":1997,"open":1998,"high":1981,"low":1975,"close":1999,"change":2000,"percent_change":1094,"volume":2001,"transactions":9,"vwap":1999},"2025-10-02",316.35001,311.85001,-3.15,174,{"date":2003,"open":2004,"high":2005,"low":1920,"close":521,"change":2006,"percent_change":2007,"volume":1829,"transactions":9,"vwap":521},"2025-10-01",313.20001,327.14999,-9,-2.78,{"date":2009,"open":521,"high":2010,"low":1975,"close":1986,"change":1765,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1986},"2025-09-30",333,0.84,559,{"date":2014,"open":2015,"high":2016,"low":1988,"close":2017,"change":2018,"percent_change":102,"volume":2019,"transactions":9,"vwap":2017},"2025-09-29",332.54999,348.75,321.29999,1.8,1027,{"date":2021,"open":1994,"high":1986,"low":1975,"close":1988,"change":1947,"percent_change":2022,"volume":1492,"transactions":9,"vwap":1988},"2025-09-26",2.9,{"date":2024,"open":1927,"high":2025,"low":1975,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-25",329.39999,310.5,-23.85,-7.13,514,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":951,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",350.10001,330.29999,334.35001,-7.65,409,{"date":2038,"open":1771,"high":2039,"low":1986,"close":2040,"change":1947,"percent_change":1765,"volume":2041,"transactions":9,"vwap":2040},"2025-09-23",346.5,342,537,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2010,"change":2035,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2010},"2025-09-22",350.54999,351,327.60001,-2.25,163,{"date":2050,"open":1771,"high":2051,"low":2010,"close":2052,"change":1176,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-19",355.5,340.64999,-1.69,173,{"date":2056,"open":2040,"high":2057,"low":2010,"close":2039,"change":1176,"percent_change":473,"volume":2058,"transactions":9,"vwap":2039},"2025-09-18",355.049988,220,{"date":2060,"open":2044,"high":2061,"low":2015,"close":2062,"change":2006,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-09-17",360,352.35001,-2.49,464,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-16",326.70001,369,325.35001,361.35001,23.85,7.07,596,{"date":2075,"open":2039,"high":2039,"low":2076,"close":1771,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1771},"2025-09-15",317.70001,4.05,1.21,571,{"date":2081,"open":2082,"high":2044,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-12",322.64999,333.45001,-26.1,-7.26,2207,{"date":2088,"open":2089,"high":2089,"low":1998,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-11",450,359.54999,-121.95,-25.33,2112,{"date":2095,"open":1853,"high":2096,"low":2097,"close":2098,"change":1509,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-10",489.60001,336.14999,481.5,27.38,6210,{"date":2102,"open":1998,"high":2103,"low":521,"close":1861,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1861},"2025-09-09",426.14999,59.4,18.64,2729,{"date":2108,"open":2109,"high":2010,"low":1955,"close":2110,"change":1334,"percent_change":743,"volume":1844,"transactions":9,"vwap":2110},"2025-09-08",296.10001,318.60001,{"date":2112,"open":2113,"high":1988,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-05",270,257.39999,305.10001,36.45,13.57,646,{"date":2120,"open":2121,"high":1934,"low":2122,"close":2123,"change":1969,"percent_change":2124,"volume":1478,"transactions":9,"vwap":2123},"2025-09-04",283.5,263.70001,268.64999,-6.72,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":510,"percent_change":510,"volume":2131,"transactions":9,"vwap":2130},"2025-09-03",286.64999,294.29999,274.5,288,61,{"date":2133,"open":2130,"high":1960,"low":2134,"close":2130,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2130},"2025-09-02",255.14999,-1.8,-0.62,158,{"date":2139,"open":2026,"high":2140,"low":1928,"close":1926,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1926},"2025-08-29",319.95001,-20.7,-6.67,258,{"date":2145,"open":2146,"high":1988,"low":2146,"close":2026,"change":2141,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2026},"2025-08-28",302.39999,-6.25,566,{"date":2150,"open":2140,"high":2010,"low":2151,"close":2152,"change":1472,"percent_change":2153,"volume":2130,"transactions":9,"vwap":2152},"2025-08-27",311.39999,331.20001,2.94,{"date":2155,"open":2156,"high":1986,"low":1975,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-26",315.45001,321.75,-6.75,-2.05,210,{"date":2162,"open":2163,"high":2164,"low":521,"close":1981,"change":711,"percent_change":205,"volume":1796,"transactions":9,"vwap":1981},"2025-08-25",330.75,346.049988,{"date":2166,"open":2015,"high":2010,"low":521,"close":1986,"change":510,"percent_change":510,"volume":2167,"transactions":9,"vwap":1986},"2025-08-22",122,{"date":2169,"open":1981,"high":2010,"low":1992,"close":1986,"change":2006,"percent_change":990,"volume":1460,"transactions":9,"vwap":1986},"2025-08-21",{"date":2171,"open":1988,"high":2172,"low":1999,"close":2010,"change":1334,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2010},"2025-08-20",337.049988,4.23,100,{"date":2176,"open":2110,"high":2033,"low":521,"close":1988,"change":2047,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1988},"2025-08-19",-0.7,236,{"date":2180,"open":2157,"high":1986,"low":2026,"close":2157,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2157},"2025-08-18",6.75,2.14,123,{"date":2185,"open":2172,"high":2172,"low":2186,"close":521,"change":759,"percent_change":532,"volume":2187,"transactions":9,"vwap":521},"2025-08-15",309.60001,159,{"date":2189,"open":2015,"high":2051,"low":2190,"close":2156,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2156},"2025-08-14",306.45001,-13.05,-3.97,489,{"date":2195,"open":2196,"high":2197,"low":1920,"close":1981,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1981},"2025-08-13",367.20001,387.45001,-67.05,-16.95,2044,{"date":2202,"open":2203,"high":2203,"low":2204,"close":1890,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1890},"2025-08-12",438.29999,365.85001,-61.2,-13.4,1045,{"date":2209,"open":1862,"high":1921,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-11",382.5,456.75,49.05,12.03,1531,{"date":2216,"open":2217,"high":325,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-08-08",366.75,407.70001,26.55,6.97,935,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":1723,"percent_change":2227,"volume":1668,"transactions":9,"vwap":2226},"2025-08-07",344.70001,385.64999,381.14999,-0.94,{"date":2229,"open":2045,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-06",402.75,349.20001,384.75,33.75,9.62,375,{"date":2237,"open":2062,"high":2238,"low":1771,"close":2045,"change":805,"percent_change":284,"volume":2239,"transactions":9,"vwap":2045},"2025-08-05",357.75,68,{"date":2241,"open":2016,"high":2045,"low":2242,"close":2243,"change":1176,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-08-04",343.79999,345.14999,-1.67,28,{"date":2247,"open":2070,"high":2070,"low":2156,"close":2045,"change":1963,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2045},"2025-08-01",-2.86,282,{"date":2251,"open":1880,"high":2252,"low":2061,"close":2070,"change":1873,"percent_change":1257,"volume":2253,"transactions":9,"vwap":2070},"2025-07-31",375.75,53,{"date":2255,"open":2210,"high":2210,"low":2256,"close":1889,"change":924,"percent_change":261,"volume":2257,"transactions":9,"vwap":1889},"2025-07-30",371.25,94,{"date":2259,"open":2260,"high":2261,"low":2217,"close":1872,"change":2158,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1872},"2025-07-29",380.25,383.39999,-1.78,194,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2260,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2260},"2025-07-28",363.14999,381.60001,362.25,12.6,3.43,139,{"date":2273,"open":2196,"high":2274,"low":2275,"close":2276,"change":1765,"percent_change":2277,"volume":2167,"transactions":9,"vwap":2276},"2025-07-25",382.049988,364.95001,367.64999,0.74,{"date":2279,"open":1853,"high":2280,"low":2281,"close":2275,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2275},"2025-07-24",396,353.70001,-21.15,-5.48,946,{"date":2286,"open":2287,"high":2287,"low":2288,"close":1881,"change":19,"percent_change":117,"volume":2253,"transactions":9,"vwap":1881},"2025-07-23",391.5,376.20001,{"date":2290,"open":2291,"high":2292,"low":1872,"close":2232,"change":2077,"percent_change":339,"volume":2293,"transactions":9,"vwap":2232},"2025-07-22",392.85001,411.75,1205,{"date":2295,"open":2296,"high":2297,"low":2068,"close":1900,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1900},"2025-07-21",399.60001,410.39999,-24.3,-6,691,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1888,"change":2306,"percent_change":990,"volume":2307,"transactions":9,"vwap":1888},"2025-07-18",420.29999,435.60001,396.89999,-11.25,734,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1463,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-07-17",414,436.5,405.89999,416.25,1.87,106,{"date":2317,"open":2230,"high":2318,"low":2280,"close":2319,"change":1504,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-07-16",445.5,408.60001,3.65,720,{"date":2323,"open":1878,"high":2310,"low":1853,"close":2324,"change":2158,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-15",394.20001,-1.68,321,{"date":2328,"open":1888,"high":1862,"low":1864,"close":2329,"change":805,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-07-14",400.95001,1.48,76,{"date":2333,"open":1862,"high":1862,"low":1861,"close":2334,"change":1757,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-11",395.10001,-5.59,214,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":1895,"percent_change":332,"volume":2342,"transactions":9,"vwap":2341},"2025-07-10",427.5,414.89999,418.5,52,{"date":2344,"open":1862,"high":2089,"low":2345,"close":2346,"change":1947,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-09",398.25,432,2.13,154,{"date":2350,"open":2351,"high":2351,"low":2352,"close":1879,"change":1800,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1879},"2025-07-08",429.29999,406.35001,-1.05,335,{"date":2356,"open":2339,"high":2339,"low":2312,"close":2339,"change":1546,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2339},"2025-07-07",-0.31,189,{"date":2360,"open":2361,"high":2362,"low":2341,"close":2363,"change":19,"percent_change":884,"volume":2364,"transactions":9,"vwap":2363},"2025-07-03",424.79999,435.14999,428.85001,98,{"date":2366,"open":2367,"high":2346,"low":2367,"close":2339,"change":1831,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2339},"2025-07-02",397.35001,5.56,213,{"date":2371,"open":2372,"high":2372,"low":2230,"close":1888,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1888},"2025-07-01",472.5,-67.5,-14.29,493,{"date":2377,"open":2310,"high":1807,"low":2378,"close":2372,"change":1737,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2372},"2025-06-30",403.64999,16.67,795,{"date":2382,"open":1879,"high":1879,"low":1888,"close":1888,"change":1817,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1888},"2025-06-27",-4.26,137,{"date":2386,"open":1879,"high":1879,"low":1862,"close":1879,"change":510,"percent_change":510,"volume":1660,"transactions":9,"vwap":1879},"2025-06-26",{"date":2388,"open":1864,"high":2346,"low":2389,"close":1879,"change":2390,"percent_change":731,"volume":2391,"transactions":9,"vwap":1879},"2025-06-25",388.79999,18,142,{"date":2393,"open":1853,"high":1862,"low":2394,"close":1888,"change":2395,"percent_change":719,"volume":2396,"transactions":9,"vwap":1888},"2025-06-24",382.95001,16.65,88,{"date":2398,"open":1887,"high":2324,"low":1861,"close":2399,"change":805,"percent_change":286,"volume":2400,"transactions":9,"vwap":2399},"2025-06-23",388.35001,245,{"date":2402,"open":2324,"high":2324,"low":2403,"close":2210,"change":2018,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2210},"2025-06-20",378.89999,0.47,104,{"date":2407,"open":1853,"high":2408,"low":2252,"close":1900,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1900},"2025-06-18",394.64999,-8.55,-2.2,103,{"date":2413,"open":1878,"high":1888,"low":2414,"close":2415,"change":2158,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-06-17",387.89999,389.25,-1.7,126,{"date":2419,"open":2280,"high":1878,"low":1853,"close":2280,"change":1463,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2280},"2025-06-16",1.97,112,{"date":2423,"open":2424,"high":2341,"low":1853,"close":2399,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2399},"2025-06-13",409.95001,-30.15,-7.2,283,{"date":2429,"open":2430,"high":2430,"low":1888,"close":2341,"change":2006,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2341},"2025-06-12",426.60001,-2.11,70,{"date":2434,"open":2339,"high":2339,"low":1878,"close":2339,"change":1800,"percent_change":2435,"volume":2354,"transactions":9,"vwap":2339},"2025-06-11",-1.04,{"date":2437,"open":2310,"high":2438,"low":2310,"close":2346,"change":510,"percent_change":510,"volume":2439,"transactions":9,"vwap":2346},"2025-06-10",432.45001,119,{"date":2441,"open":2442,"high":325,"low":2442,"close":2346,"change":510,"percent_change":510,"volume":2443,"transactions":9,"vwap":2346},"2025-06-09",414.45001,77,{"date":2445,"open":2339,"high":2089,"low":2446,"close":2346,"change":2006,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2346},"2025-06-06",421.64999,-2.04,43,{"date":2450,"open":2451,"high":325,"low":2341,"close":325,"change":1947,"percent_change":2452,"volume":2453,"transactions":9,"vwap":325},"2025-06-05",431.54999,2.08,44,{"date":2455,"open":2318,"high":2318,"low":2456,"close":2346,"change":711,"percent_change":61,"volume":2457,"transactions":9,"vwap":2346},"2025-06-04",407.25,135,{"date":2459,"open":2346,"high":325,"low":2424,"close":2339,"change":510,"percent_change":510,"volume":1478,"transactions":9,"vwap":2339},"2025-06-03",{"date":2461,"open":2462,"high":2339,"low":1862,"close":2339,"change":510,"percent_change":510,"volume":1520,"transactions":9,"vwap":2339},"2025-06-02",422.10001,{"date":2464,"open":2339,"high":2465,"low":2339,"close":2339,"change":1817,"percent_change":2466,"volume":2342,"transactions":9,"vwap":2339},"2025-05-30",444.60001,-4.04,{"date":2468,"open":2469,"high":2470,"low":2363,"close":2318,"change":571,"percent_change":2471,"volume":1645,"transactions":9,"vwap":2318},"2025-05-29",440.10001,447.75,1.23,{"date":2473,"open":2451,"high":2089,"low":2451,"close":2469,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2469},"2025-05-28",8.55,1.98,89,{"date":2478,"open":2311,"high":2089,"low":2451,"close":2451,"change":2479,"percent_change":2480,"volume":2432,"transactions":9,"vwap":2451},"2025-05-27",-18.45,-4.1,{"date":2482,"open":2451,"high":2483,"low":2361,"close":2089,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2089},"2025-05-23",458.10001,18.45,4.28,337,{"date":2488,"open":2339,"high":2451,"low":2341,"close":2451,"change":1895,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2451},"2025-05-22",-3.03,58,{"date":2492,"open":325,"high":2089,"low":1879,"close":2493,"change":1882,"percent_change":2494,"volume":535,"transactions":9,"vwap":2493},"2025-05-21",445.049988,-2.08,{"date":2496,"open":2341,"high":1805,"low":2341,"close":1914,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1914},"2025-05-20",36,8.6,1062,{"date":2501,"open":2292,"high":2502,"low":2503,"close":2341,"change":2006,"percent_change":2431,"volume":2342,"transactions":9,"vwap":2341},"2025-05-19",423.45001,410.85001,{"date":2505,"open":1888,"high":2339,"low":1888,"close":2339,"change":1269,"percent_change":2506,"volume":2457,"transactions":9,"vwap":2339},"2025-05-16",2.48,{"date":2508,"open":2509,"high":2339,"low":1878,"close":2510,"change":1176,"percent_change":720,"volume":2511,"transactions":9,"vwap":2510},"2025-05-15",419.39999,417.14999,146,{"date":2513,"open":2319,"high":2451,"low":1888,"close":1879,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1879},"2025-05-14",-25.65,-5.72,3400,{"date":2518,"open":1888,"high":1921,"low":1888,"close":2519,"change":2027,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-05-13",448.64999,-5.05,1905,{"date":2523,"open":2310,"high":2524,"low":2292,"close":2372,"change":1831,"percent_change":517,"volume":2525,"transactions":9,"vwap":2372},"2025-05-12",490.5,329,{"date":2527,"open":2528,"high":2529,"low":2378,"close":2089,"change":138,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2089},"2025-05-09",417.60001,499.049988,12.36,1004,{"date":2533,"open":2210,"high":2378,"low":2210,"close":1878,"change":2390,"percent_change":969,"volume":2534,"transactions":9,"vwap":1878},"2025-05-08",46,{"date":2536,"open":2305,"high":2305,"low":2226,"close":2210,"change":1963,"percent_change":2537,"volume":2453,"transactions":9,"vwap":2210},"2025-05-07",-2.63,{"date":2539,"open":1853,"high":1862,"low":1853,"close":2291,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2291},"2025-05-06",-12.15,-3,92,{"date":2544,"open":1878,"high":2292,"low":2287,"close":1888,"change":2158,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1888},"2025-05-05",-1.64,34,{"date":2548,"open":2424,"high":2310,"low":1888,"close":2292,"change":2047,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2292},"2025-05-02",-0.54,50,{"date":2552,"open":2553,"high":1879,"low":2329,"close":2310,"change":1337,"percent_change":699,"volume":2554,"transactions":9,"vwap":2310},"2025-05-01",401.85001,49,{"date":2556,"open":2310,"high":2341,"low":1853,"close":2345,"change":2557,"percent_change":1176,"volume":2558,"transactions":9,"vwap":2345},"2025-04-30",-24.75,64,{"date":2560,"open":2340,"high":2561,"low":2292,"close":1879,"change":2047,"percent_change":962,"volume":2331,"transactions":9,"vwap":1879},"2025-04-29",425.25,{"date":2563,"open":2318,"high":2318,"low":1862,"close":2561,"change":2158,"percent_change":2564,"volume":574,"transactions":9,"vwap":2561},"2025-04-28",-1.56,{"date":2566,"open":2089,"high":2567,"low":2568,"close":2346,"change":2569,"percent_change":2570,"volume":1612,"transactions":9,"vwap":2346},"2025-04-25",457.64999,430.20001,-22.5,-4.95,{"date":2572,"open":2089,"high":1914,"low":2573,"close":1914,"change":2574,"percent_change":1154,"volume":2575,"transactions":9,"vwap":1914},"2025-04-24",405.45001,20.25,185,{"date":2577,"open":2311,"high":1914,"low":2561,"close":2578,"change":1774,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-23",434.25,-2.43,47,{"date":2582,"open":2089,"high":1921,"low":2280,"close":2493,"change":2583,"percent_change":774,"volume":2584,"transactions":9,"vwap":2493},"2025-04-22",-27.45,240,{"date":2586,"open":1798,"high":1805,"low":2339,"close":2372,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2372},"2025-04-21",-62.55,-11.69,279,{"date":181,"open":2591,"high":1844,"low":2304,"close":2592,"change":1518,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},443.25,535.049988,20.71,481]