[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LZMH":3,"homepage-market-summary":29,"stock-historical-LZMH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LZMH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"LZ Technology Holdings Limited Class B Ordinary Shares","Nasdaq",null,"Common Stock","LZ Technology Holdings Ltd conducts its operations through operating entities formed in the PRC, Lianzhang Portal, and its subsidiaries. The company is an information technology and advertising company with operations organized into three business verticals: Smart Community, which focuses on community access control systems and related technology services; Out-of-Home Advertising, which generates advertising revenue through advertisement displays via community access control devices and subcontractor channels; and Lifestyle Services, which provides lifestyle-related services including retail sales of diversified products, voucher promotion through e-commerce platforms such as WeChat mini programs and Douyin, and other merchant operation and online marketing services.","101",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1,1.1,0.96001,1.09,-0.09,-8.26,42840.903938,321,1.0279,73.2,0.7511,252176.55065870917,0.3,403,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":15,"page_size":174,"total_pages":15,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},642,182645,66665544.215336,-99.46,"2025-04-23",[182,183,192,201,209,218,226,232,239,247,255,263,272,281,287,296,303,310,317,324,332,337,345,351,357,365,372,378,387,393,400,407,414,420,427,433,439,445,450,457,464,472,479,486,492,500,506,512,521,529,537,545,551,560,567,574,580,583,587,591,596,603,607,610,614,620,626,631,636,641,645,649,654,659,665,669,676,681,687,692,698,703,708,714,720,725,729,733,736,739,742,746,749,755,759,763,768,774,781,787,794,799,805,810,814,820,824,831,835,839,844,849,855,860,866,871,880,889,897,905,913,922,927,934,943,951,960,968,976,982,990,997,1001,1008,1012,1018,1023,1028,1031,1037,1043,1049,1056,1061,1067,1073,1077,1083,1087,1092,1095,1100,1107,1112,1117,1125,1130,1133,1136,1141,1146,1150,1156,1160,1165,1170,1175,1180,1184,1188,1195,1199,1203,1207,1211,1215,1219,1223,1228,1231,1236,1240,1243,1247,1252,1256,1260,1264,1270,1274,1279,1285,1290,1293,1298,1303,1308,1314,1318,1322,1327,1331,1339,1344,1348,1354,1358,1364,1371,1379,1388,1395,1402,1408,1414,1416,1421,1428,1435,1440,1445,1449,1453,1459,1464,1468,1474,1478,1485,1490,1495,1502,1510,1517,1520,1525,1529,1534,1538,1541,1544,1548,1551,1555,1558,1561,1565,1568,1572,1576,1579,1583,1586,1590,1593,1596,1599,1604,1608,1612,1616,1621,1625,1630,1635,1641,1647,1655,1661,1666,1671,1677,1681,1685,1691,1697,1701,1706,1711,1716,1721,1726,1731,1735,1738,1742,1747,1752,1757,1763,1769,1777,1785,1791,1797,1804,1811,1819,1825,1832,1841,1847,1853,1860,1867,1875,1883,1890,1897,1905,1913,1922,1931,1940,1949,1958,1967,1974,1982,1990,1996,2004,2011,2019,2026,2035,2044,2053,2060,2068,2073,2081,2089,2098,2106,2115,2123,2131,2139,2147,2154,2162,2170,2177,2185,2189,2197,2205,2212,2220,2229,2236,2244,2251,2259,2266,2271,2278,2284,2291,2297,2304,2312,2318,2324],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.16,1.18,-0.11,-9.17,37812.70499,234,1.1155,{"date":193,"open":194,"high":116,"low":195,"close":116,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.19,1.14,0.01,0.84,88414.668383,302,1.1914,{"date":202,"open":203,"high":204,"low":16,"close":194,"change":151,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",1.13,1.21,3.48,40520.0127,293,1.1637,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":151,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",1.12,1.15,1.11,3.6,26846.7627,240,1.1521,{"date":219,"open":18,"high":195,"low":220,"close":213,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",1.08,-0.04,-3.48,16655.7627,139,1.103,{"date":227,"open":195,"high":212,"low":18,"close":212,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",0,36598.7127,214,1.1184,{"date":233,"open":234,"high":212,"low":235,"close":212,"change":228,"percent_change":228,"volume":236,"transactions":237,"vwap":238},"2026-09-25",1.04,1.02,154455.5127,1109,1.0595,{"date":240,"open":194,"high":241,"low":25,"close":212,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",1.8,-0.05,-4.17,3722309.587841,19352,1.2959,{"date":248,"open":186,"high":249,"low":186,"close":116,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.22,0.02,1.69,11283.126375,132,1.204,{"date":256,"open":116,"high":257,"low":186,"close":186,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",1.25,-0.035,-2.88,18315.7627,159,1.2047,{"date":264,"open":204,"high":265,"low":194,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",1.2599,1.215,-0.015,-1.22,11917.857938,174,1.2108,{"date":273,"open":249,"high":274,"low":204,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",1.28,1.23,0.025,2.07,27856.7627,344,1.2449,{"date":282,"open":194,"high":275,"low":186,"close":283,"change":250,"percent_change":251,"volume":284,"transactions":285,"vwap":286},"2026-09-17",1.205,16776.517852,207,1.1981,{"date":288,"open":116,"high":275,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",1.17,1.185,-0.025,-2.07,16977.3427,209,1.2032,{"date":297,"open":194,"high":249,"low":289,"close":204,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",0.03,2.54,20009.925979,192,1.1959,{"date":304,"open":257,"high":257,"low":186,"close":186,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",-0.08,-6.35,10996.720558,160,1.2221,{"date":311,"open":275,"high":312,"low":313,"close":312,"change":298,"percent_change":314,"volume":315,"transactions":308,"vwap":316},"2026-09-11",1.26,1.2003,2.44,12038.7627,1.2375,{"date":318,"open":319,"high":319,"low":275,"close":275,"change":320,"percent_change":321,"volume":322,"transactions":224,"vwap":323},"2026-09-10",1.29,-0.07,-5.38,13267.7627,1.2562,{"date":325,"open":274,"high":326,"low":257,"close":327,"change":250,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",1.32,1.3,1.56,44839.738002,264,1.2751,{"date":333,"open":274,"high":274,"low":204,"close":274,"change":228,"percent_change":228,"volume":334,"transactions":335,"vwap":336},"2026-09-08",26091.551093,300,1.2514,{"date":338,"open":339,"high":274,"low":116,"close":274,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",1.24,0.045,3.64,27806.7627,188,1.2238,{"date":346,"open":249,"high":257,"low":185,"close":347,"change":276,"percent_change":277,"volume":348,"transactions":349,"vwap":350},"2026-09-03",1.235,37711.7627,371,1.1885,{"date":352,"open":186,"high":204,"low":212,"close":204,"change":353,"percent_change":146,"volume":354,"transactions":355,"vwap":356},"2026-09-02",0.035,26033.94015,165,1.1786,{"date":358,"open":249,"high":249,"low":185,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.175,-0.045,-3.69,15599.7627,297,1.1913,{"date":366,"open":319,"high":319,"low":194,"close":249,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",-0.06,-4.69,44965.4627,328,1.221,{"date":373,"open":339,"high":274,"low":116,"close":274,"change":250,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",1.59,35898.075161,378,1.2292,{"date":379,"open":194,"high":380,"low":381,"close":312,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.2802,1.1801,0.08,6.78,58750.124768,475,1.2324,{"date":388,"open":116,"high":116,"low":212,"close":186,"change":389,"percent_change":390,"volume":391,"transactions":102,"vwap":392},"2026-08-26",-0.02,-1.67,13213.124768,1.1708,{"date":394,"open":249,"high":249,"low":395,"close":116,"change":396,"percent_change":397,"volume":398,"transactions":330,"vwap":399},"2026-08-25",1.145,-0.03,-2.44,24210.328307,1.1831,{"date":401,"open":195,"high":312,"low":402,"close":275,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":286},"2026-08-24",1.115,0.1,8.85,99562.151605,1057,{"date":408,"open":203,"high":203,"low":409,"close":203,"change":196,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",1.1001,0.89,35607.7627,263,1.1121,{"date":415,"open":195,"high":416,"low":16,"close":211,"change":228,"percent_change":228,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.1482,31360.4127,326,1.118,{"date":421,"open":212,"high":422,"low":213,"close":211,"change":389,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-19",1.195,-1.75,37238.7627,274,1.1273,{"date":428,"open":203,"high":185,"low":203,"close":195,"change":250,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",1.79,19013.241079,286,1.1569,{"date":434,"open":116,"high":116,"low":16,"close":211,"change":367,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-17",-5.08,81446.7627,505,1.1621,{"date":440,"open":275,"high":274,"low":185,"close":186,"change":396,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-14",-2.48,112971.544746,528,1.2121,{"date":446,"open":204,"high":327,"low":289,"close":204,"change":228,"percent_change":228,"volume":447,"transactions":448,"vwap":449},"2026-08-13",150376.7627,810,1.2328,{"date":451,"open":186,"high":327,"low":195,"close":204,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",-0.01,-0.82,201628.7627,1223,1.1898,{"date":458,"open":186,"high":459,"low":212,"close":249,"change":452,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",1.4,-0.81,488528.050056,2693,1.2681,{"date":465,"open":194,"high":466,"low":467,"close":275,"change":298,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-10",2.16,1.07,2.5,11537969.171734,59267,1.5907,{"date":473,"open":194,"high":474,"low":235,"close":116,"change":151,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",2.3,3.45,6596162.505868,36597,1.5992,{"date":480,"open":194,"high":481,"low":185,"close":185,"change":320,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",1.27,-5.69,30670.7627,221,1.2199,{"date":487,"open":186,"high":257,"low":212,"close":275,"change":151,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",3.36,12621.1627,185,1.2063,{"date":493,"open":289,"high":494,"low":211,"close":194,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",1.2193,0.005,0.42,30356.75465,789,1.1857,{"date":501,"open":212,"high":502,"low":212,"close":290,"change":276,"percent_change":466,"volume":503,"transactions":504,"vwap":505},"2026-08-03",1.226,10755.7627,102,1.1689,{"date":507,"open":212,"high":204,"low":195,"close":185,"change":276,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-31",2.2,17715.379572,180,1.1657,{"date":513,"open":204,"high":257,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-30",1.1298,1.135,-0.005,-0.44,20157.7627,189,1.1849,{"date":522,"open":523,"high":523,"low":16,"close":195,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",1.285,-0.1001,-8.07,43185.0127,273,1.2168,{"date":530,"open":319,"high":326,"low":339,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",1.2401,-0.0499,-3.87,28204.85,278,1.279,{"date":538,"open":275,"high":539,"low":249,"close":319,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",1.41,0.09,7.5,58550,358,1.3313,{"date":546,"open":319,"high":326,"low":116,"close":116,"change":187,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",-8.4,44431.954405,399,1.2772,{"date":552,"open":553,"high":554,"low":481,"close":555,"change":389,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-23",1.33,1.37,1.31,-1.5,41615.105264,363,1.313,{"date":561,"open":116,"high":562,"low":186,"close":553,"change":540,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",1.5,7.26,188616.124608,968,1.3312,{"date":568,"open":249,"high":569,"low":185,"close":339,"change":298,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",1.2798,2.48,102315,530,1.2575,{"date":575,"open":481,"high":481,"low":116,"close":204,"change":389,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",-1.63,11546.888146,158,1.2038,{"date":581,"open":289,"high":257,"low":289,"close":275,"change":276,"percent_change":277,"volume":582,"transactions":9,"vwap":275},"2026-07-17",17800,{"date":584,"open":204,"high":249,"low":185,"close":283,"change":353,"percent_change":585,"volume":586,"transactions":9,"vwap":283},"2026-07-16",2.99,40500,{"date":588,"open":339,"high":339,"low":289,"close":289,"change":305,"percent_change":589,"volume":590,"transactions":9,"vwap":289},"2026-07-15",-6.4,23600,{"date":592,"open":283,"high":312,"low":593,"close":257,"change":452,"percent_change":594,"volume":595,"transactions":9,"vwap":257},"2026-07-14",1.197,-0.79,39400,{"date":597,"open":186,"high":598,"low":599,"close":312,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":312},"2026-07-13",1.265,1.141,0.11,9.57,34100,{"date":604,"open":204,"high":312,"low":213,"close":212,"change":367,"percent_change":605,"volume":606,"transactions":9,"vwap":212},"2026-07-10",-4.96,84300,{"date":608,"open":257,"high":327,"low":194,"close":204,"change":389,"percent_change":576,"volume":609,"transactions":9,"vwap":204},"2026-07-09",68600,{"date":611,"open":326,"high":326,"low":249,"close":275,"change":305,"percent_change":612,"volume":613,"transactions":9,"vwap":275},"2026-07-08",-6.11,20400,{"date":615,"open":616,"high":617,"low":249,"close":555,"change":242,"percent_change":618,"volume":619,"transactions":9,"vwap":555},"2026-07-07",1.35,1.397,-3.68,38500,{"date":621,"open":275,"high":622,"low":275,"close":623,"change":600,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-06",1.39,1.36,8.8,92300,{"date":627,"open":257,"high":628,"low":275,"close":257,"change":389,"percent_change":629,"volume":630,"transactions":9,"vwap":257},"2026-07-02",1.34,-1.57,29200,{"date":632,"open":204,"high":628,"low":204,"close":481,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":481},"2026-07-01",0.06,4.96,16600,{"date":637,"open":638,"high":327,"low":204,"close":204,"change":367,"percent_change":639,"volume":640,"transactions":9,"vwap":204},"2026-06-30",1.269,-4.72,33000,{"date":642,"open":339,"high":326,"low":116,"close":481,"change":151,"percent_change":643,"volume":644,"transactions":9,"vwap":481},"2026-06-29",3.25,27800,{"date":646,"open":312,"high":554,"low":275,"close":275,"change":242,"percent_change":647,"volume":648,"transactions":9,"vwap":275},"2026-06-26",-3.91,33400,{"date":650,"open":555,"high":651,"low":481,"close":274,"change":396,"percent_change":652,"volume":653,"transactions":9,"vwap":274},"2026-06-25",1.355,-2.29,50600,{"date":655,"open":554,"high":656,"low":481,"close":555,"change":305,"percent_change":657,"volume":658,"transactions":9,"vwap":555},"2026-06-24",1.395,-5.76,30900,{"date":660,"open":274,"high":661,"low":257,"close":622,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":622},"2026-06-23",1.43,0.07,5.3,83200,{"date":666,"open":628,"high":554,"low":523,"close":326,"change":396,"percent_change":667,"volume":668,"transactions":9,"vwap":326},"2026-06-22",-2.22,34300,{"date":670,"open":671,"high":672,"low":616,"close":616,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":616},"2026-06-18",1.48,1.515,-0.14,-9.4,59000,{"date":677,"open":678,"high":679,"low":661,"close":678,"change":228,"percent_change":228,"volume":680,"transactions":9,"vwap":678},"2026-06-17",1.49,1.55,38200,{"date":682,"open":622,"high":683,"low":684,"close":678,"change":382,"percent_change":685,"volume":686,"transactions":9,"vwap":678},"2026-06-16",1.54,1.383,5.67,52600,{"date":688,"open":622,"high":671,"low":689,"close":539,"change":196,"percent_change":690,"volume":691,"transactions":9,"vwap":539},"2026-06-15",1.365,0.71,94900,{"date":693,"open":679,"high":694,"low":459,"close":459,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":459},"2026-06-12",1.62,-0.1,-6.67,170600,{"date":699,"open":678,"high":700,"low":701,"close":562,"change":228,"percent_change":228,"volume":702,"transactions":9,"vwap":562},"2026-06-11",1.543,1.45,62500,{"date":704,"open":701,"high":705,"low":628,"close":562,"change":196,"percent_change":706,"volume":707,"transactions":9,"vwap":562},"2026-06-10",1.61,0.67,209300,{"date":709,"open":710,"high":711,"low":274,"close":678,"change":88,"percent_change":712,"volume":713,"transactions":9,"vwap":678},"2026-06-09",1.6,1.75,17.32,1722600,{"date":715,"open":203,"high":716,"low":211,"close":481,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":481},"2026-06-08",1.99,0.16,14.41,10329600,{"date":721,"open":211,"high":195,"low":722,"close":213,"change":196,"percent_change":723,"volume":724,"transactions":9,"vwap":213},"2026-06-05",1.03,0.91,90800,{"date":726,"open":203,"high":203,"low":220,"close":16,"change":196,"percent_change":727,"volume":728,"transactions":9,"vwap":16},"2026-06-04",0.92,75200,{"date":730,"open":249,"high":339,"low":220,"close":18,"change":673,"percent_change":731,"volume":732,"transactions":9,"vwap":18},"2026-06-03",-11.38,133800,{"date":734,"open":312,"high":312,"low":194,"close":275,"change":228,"percent_change":228,"volume":735,"transactions":9,"vwap":275},"2026-06-02",100800,{"date":737,"open":257,"high":628,"low":194,"close":275,"change":242,"percent_change":647,"volume":738,"transactions":9,"vwap":275},"2026-06-01",122400,{"date":740,"open":481,"high":326,"low":194,"close":274,"change":228,"percent_change":228,"volume":741,"transactions":9,"vwap":274},"2026-05-29",84000,{"date":743,"open":186,"high":327,"low":212,"close":274,"change":403,"percent_change":744,"volume":745,"transactions":9,"vwap":274},"2026-05-28",8.47,60800,{"date":747,"open":186,"high":257,"low":186,"close":186,"change":396,"percent_change":441,"volume":748,"transactions":9,"vwap":186},"2026-05-27",47300,{"date":750,"open":116,"high":327,"low":751,"close":204,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":204},"2026-05-26",1.101,-0.18,-12.95,119800,{"date":756,"open":312,"high":701,"low":186,"close":622,"change":540,"percent_change":757,"volume":758,"transactions":9,"vwap":622},"2026-05-22",6.92,239100,{"date":760,"open":327,"high":326,"low":249,"close":327,"change":151,"percent_change":761,"volume":762,"transactions":9,"vwap":327},"2026-05-21",3.17,149810,{"date":764,"open":195,"high":628,"low":220,"close":312,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":312},"2026-05-20",-0.38,-23.17,403805,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":389,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-05-19",1.52,1.64,-1.2,117690,{"date":775,"open":776,"high":241,"low":683,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-18",1.78,1.66,-0.36,-17.82,361155,{"date":782,"open":771,"high":783,"low":328,"close":784,"change":80,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-15",3.2,2.02,20.24,5247760,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":696,"volume":793,"transactions":9,"vwap":791},"2026-05-14",1.82,1.84,1.68,-0.12,53940,{"date":795,"open":796,"high":797,"low":710,"close":241,"change":228,"percent_change":228,"volume":798,"transactions":9,"vwap":241},"2026-05-13",1.74,1.86,101070,{"date":800,"open":241,"high":801,"low":802,"close":241,"change":673,"percent_change":803,"volume":804,"transactions":9,"vwap":241},"2026-05-12",1.88,1.76,-7.22,71940,{"date":806,"open":807,"high":808,"low":797,"close":807,"change":250,"percent_change":234,"volume":809,"transactions":9,"vwap":807},"2026-05-11",1.94,1.98,104290,{"date":811,"open":790,"high":807,"low":789,"close":812,"change":228,"percent_change":228,"volume":813,"transactions":9,"vwap":812},"2026-05-08",1.92,91305,{"date":815,"open":816,"high":816,"low":817,"close":812,"change":695,"percent_change":818,"volume":819,"transactions":9,"vwap":812},"2026-05-07",2.04,1.9,-4.95,221400,{"date":821,"open":801,"high":816,"low":797,"close":784,"change":792,"percent_change":822,"volume":823,"transactions":9,"vwap":784},"2026-05-06",-5.61,326150,{"date":825,"open":807,"high":826,"low":789,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-05",2.26,2.14,0.12,5.94,1101490,{"date":832,"open":833,"high":816,"low":776,"close":784,"change":792,"percent_change":822,"volume":834,"transactions":9,"vwap":784},"2026-05-04",1.96,198230,{"date":836,"open":833,"high":827,"low":812,"close":827,"change":633,"percent_change":837,"volume":838,"transactions":9,"vwap":827},"2026-05-01",2.88,141245,{"date":840,"open":833,"high":466,"low":790,"close":841,"change":367,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-30",2.08,-2.8,164235,{"date":845,"open":846,"high":466,"low":802,"close":827,"change":81,"percent_change":847,"volume":848,"transactions":9,"vwap":827},"2026-04-29",2.1,7,189115,{"date":850,"open":241,"high":784,"low":851,"close":852,"change":389,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-28",1.7,2,-0.99,302620,{"date":856,"open":857,"high":857,"low":812,"close":784,"change":517,"percent_change":858,"volume":859,"transactions":9,"vwap":784},"2026-04-27",2.28,-17.89,365895,{"date":861,"open":570,"high":862,"low":863,"close":864,"change":228,"percent_change":228,"volume":865,"transactions":9,"vwap":864},"2026-04-24",2.78,2.22,2.46,2951995,{"date":867,"open":827,"high":468,"low":868,"close":864,"change":81,"percent_change":869,"volume":870,"transactions":9,"vwap":864},"2026-04-23",2.06,6.03,553215,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-22",2.38,2.4,2.18,2.32,-0.32,-12.12,640495,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-04-21",3.1,3.18,2.34,2.64,-0.46,-14.84,1434205,{"date":890,"open":891,"high":892,"low":893,"close":882,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":882},"2026-04-20",4.08,4.24,3,-18.7,-85.78,6993280,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-16",21.2,25.4,21.8,-0.4,-1.8,23555,{"date":906,"open":907,"high":900,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-15",24.6,21.4,22.2,-1.6,-6.72,11210,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-14",24.8,26.2,22.8,23.8,-0.8,-3.25,24270,{"date":923,"open":915,"high":924,"low":925,"close":907,"change":228,"percent_change":228,"volume":926,"transactions":9,"vwap":907},"2026-04-13",26.4,23.2,5890,{"date":928,"open":929,"high":930,"low":907,"close":907,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":907},"2026-04-10",28.8,31.4,-4,-13.99,16425,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-09",28.5,33,25.8,28.6,-0.2,-0.69,11825,{"date":944,"open":945,"high":946,"low":947,"close":929,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":929},"2026-04-08",31,32.5,26.08,-3.2,-10,11570,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-07",32.4,34.98,27.16,32,-2.2,-6.43,22870,{"date":961,"open":939,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-06",36.56,23.6,34.2,7.2,26.67,22040,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":910,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-02",28,29.6,26.7,27,-5.59,11155,{"date":977,"open":939,"high":978,"low":979,"close":939,"change":902,"percent_change":980,"volume":981,"transactions":9,"vwap":939},"2026-04-01",31.84,26.96,-1.38,9130,{"date":983,"open":984,"high":985,"low":973,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-03-31",30.4,31.2,29,-1,-3.33,12685,{"date":991,"open":930,"high":992,"low":993,"close":994,"change":987,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-03-30",33.4,29.2,30,-3.23,10655,{"date":998,"open":993,"high":999,"low":993,"close":945,"change":228,"percent_change":228,"volume":1000,"transactions":9,"vwap":945},"2026-03-27",33.2,8195,{"date":1002,"open":900,"high":1003,"low":1004,"close":945,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":945},"2026-03-26",31.8,25,5.6,22.05,18960,{"date":1009,"open":900,"high":1010,"low":915,"close":900,"change":228,"percent_change":228,"volume":1011,"transactions":9,"vwap":900},"2026-03-25",26.8,4755,{"date":1013,"open":915,"high":1014,"low":907,"close":900,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":900},"2026-03-24",28.2,0.2,0.79,4675,{"date":1019,"open":1020,"high":973,"low":1021,"close":1020,"change":940,"percent_change":594,"volume":1022,"transactions":9,"vwap":1020},"2026-03-23",25.2,25.02,5895,{"date":1024,"open":1020,"high":1025,"low":1026,"close":900,"change":1015,"percent_change":1016,"volume":1027,"transactions":9,"vwap":900},"2026-03-20",26.66,24.2,5345,{"date":1029,"open":973,"high":986,"low":1020,"close":1020,"change":228,"percent_change":228,"volume":1030,"transactions":9,"vwap":1020},"2026-03-19",3155,{"date":1032,"open":938,"high":1033,"low":1020,"close":1020,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1020},"2026-03-18",28.4,-0.6,-2.33,4125,{"date":1038,"open":1004,"high":1039,"low":1004,"close":938,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":938},"2026-03-17",26.46,0.4,1.57,1330,{"date":1044,"open":1045,"high":1046,"low":900,"close":900,"change":66,"percent_change":1047,"volume":1048,"transactions":9,"vwap":900},"2026-03-16",26,26.52,-2.76,1970,{"date":1050,"open":916,"high":1051,"low":1020,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-13",26.6,26.12,0.52,2.03,2630,{"date":1057,"open":916,"high":924,"low":1004,"close":1058,"change":902,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-12",25.6,-1.54,2115,{"date":1062,"open":907,"high":1063,"low":907,"close":1045,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1045},"2026-03-11",27.62,0.96,3.83,4005,{"date":1068,"open":938,"high":916,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-10",25.040001,-1.76,-6.57,2280,{"date":1074,"open":1020,"high":973,"low":1004,"close":1010,"change":116,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1010},"2026-03-09",4.69,3000,{"date":1078,"open":1079,"high":1010,"low":1080,"close":1058,"change":1081,"percent_change":874,"volume":1082,"transactions":9,"vwap":1058},"2026-03-06",24.4,23.9,0.6,1110,{"date":1084,"open":963,"high":970,"low":963,"close":1004,"change":919,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1004},"2026-03-05",-3.1,1475,{"date":1088,"open":1089,"high":924,"low":1089,"close":938,"change":15,"percent_change":1090,"volume":1091,"transactions":9,"vwap":938},"2026-03-04",24.78,4.03,1675,{"date":1093,"open":918,"high":1004,"low":918,"close":915,"change":1081,"percent_change":570,"volume":1094,"transactions":9,"vwap":915},"2026-03-03",660,{"date":1096,"open":1097,"high":1020,"low":1097,"close":1026,"change":1015,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1026},"2026-03-02",23,0.83,1560,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":852,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-02-27",22,24,21.9,9.09,4210,{"date":1108,"open":1102,"high":1109,"low":1102,"close":1102,"change":1034,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1102},"2026-02-26",23.4,-2.65,3575,{"date":1113,"open":925,"high":963,"low":909,"close":1114,"change":496,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-02-25",22.6,1.89,5010,{"date":1118,"open":909,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-02-24",23.7,22.08,22.18,0.18,0.82,750,{"date":1126,"open":1102,"high":1127,"low":1102,"close":1102,"change":919,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1102},"2026-02-23",22.58,-3.51,155,{"date":1131,"open":1114,"high":918,"low":1102,"close":917,"change":228,"percent_change":228,"volume":1132,"transactions":9,"vwap":917},"2026-02-20",395,{"date":1134,"open":1097,"high":1103,"low":917,"close":917,"change":940,"percent_change":1135,"volume":308,"transactions":9,"vwap":917},"2026-02-19",-0.87,{"date":1137,"open":1109,"high":1138,"low":1114,"close":1097,"change":902,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1097},"2026-02-18",24.3,-1.71,845,{"date":1142,"open":1143,"high":915,"low":1143,"close":1109,"change":15,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1109},"2026-02-17",22.4,4.46,805,{"date":1147,"open":917,"high":1080,"low":1143,"close":1143,"change":919,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1143},"2026-02-13",-3.45,325,{"date":1151,"open":1026,"high":1152,"low":925,"close":925,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":925},"2026-02-12",25.52,-2,-7.94,1825,{"date":1157,"open":938,"high":924,"low":1004,"close":1020,"change":919,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1020},"2026-02-11",-3.08,2375,{"date":1161,"open":1045,"high":1162,"low":900,"close":1045,"change":919,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1045},"2026-02-10",27.4,-2.99,4895,{"date":1166,"open":1103,"high":1167,"low":1103,"close":1010,"change":874,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1010},"2026-02-09",27.2,9.84,12795,{"date":1171,"open":1026,"high":1172,"low":917,"close":1079,"change":852,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1079},"2026-02-06",27.92,8.93,25415,{"date":1176,"open":1026,"high":1051,"low":908,"close":1143,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1143},"2026-02-05",-1.4,-5.88,25505,{"date":1181,"open":1010,"high":1162,"low":963,"close":918,"change":948,"percent_change":1182,"volume":1183,"transactions":9,"vwap":918},"2026-02-04",-11.85,25485,{"date":1185,"open":973,"high":993,"low":916,"close":973,"change":902,"percent_change":1186,"volume":1187,"transactions":9,"vwap":973},"2026-02-03",-1.46,31075,{"date":1189,"open":1190,"high":1191,"low":916,"close":1162,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1162},"2026-02-02",26.98,27.6,0.8,3.01,5350,{"date":1196,"open":1051,"high":1167,"low":916,"close":1051,"change":940,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1051},"2026-01-30",-0.75,5605,{"date":1200,"open":938,"high":1010,"low":1020,"close":1010,"change":15,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1010},"2026-01-29",3.88,5950,{"date":1204,"open":900,"high":924,"low":900,"close":938,"change":1034,"percent_change":1205,"volume":1206,"transactions":9,"vwap":938},"2026-01-28",-2.27,9140,{"date":1208,"open":1167,"high":1167,"low":900,"close":924,"change":919,"percent_change":1209,"volume":1210,"transactions":9,"vwap":924},"2026-01-27",-2.94,8375,{"date":1212,"open":1167,"high":1191,"low":1051,"close":1167,"change":940,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1167},"2026-01-26",-0.73,3420,{"date":1216,"open":973,"high":1217,"low":1051,"close":1162,"change":228,"percent_change":228,"volume":1218,"transactions":9,"vwap":1162},"2026-01-23",27.8,4475,{"date":1220,"open":1217,"high":1217,"low":1010,"close":1162,"change":902,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1162},"2026-01-22",-1.44,5315,{"date":1224,"open":1217,"high":1014,"low":1225,"close":1217,"change":1015,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1217},"2026-01-21",26.22,0.72,4590,{"date":1229,"open":924,"high":1014,"low":924,"close":1191,"change":1192,"percent_change":585,"volume":1230,"transactions":9,"vwap":1191},"2026-01-20",3945,{"date":1232,"open":1217,"high":1014,"low":1233,"close":1010,"change":940,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1010},"2026-01-16",26.48,-0.74,3845,{"date":1237,"open":970,"high":1014,"low":973,"close":973,"change":1015,"percent_change":1238,"volume":1239,"transactions":9,"vwap":973},"2026-01-15",0.75,5760,{"date":1241,"open":1010,"high":970,"low":924,"close":1010,"change":1040,"percent_change":770,"volume":1242,"transactions":9,"vwap":1010},"2026-01-14",5110,{"date":1244,"open":1045,"high":1010,"low":1020,"close":924,"change":1015,"percent_change":1245,"volume":1246,"transactions":9,"vwap":924},"2026-01-13",0.76,7775,{"date":1248,"open":929,"high":929,"low":1249,"close":916,"change":1153,"percent_change":1250,"volume":1251,"transactions":9,"vwap":916},"2026-01-12",25.5,-7.09,7750,{"date":1253,"open":1191,"high":929,"low":1167,"close":1014,"change":116,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1014},"2026-01-09",4.44,6435,{"date":1257,"open":970,"high":929,"low":1258,"close":973,"change":902,"percent_change":1186,"volume":1259,"transactions":9,"vwap":973},"2026-01-08",26.040001,5840,{"date":1261,"open":916,"high":1217,"low":916,"close":1162,"change":459,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1162},"2026-01-07",5.38,5885,{"date":1265,"open":986,"high":1266,"low":1267,"close":1045,"change":1153,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1045},"2026-01-06",29.8,25.64,-7.14,9065,{"date":1271,"open":1033,"high":1272,"low":970,"close":970,"change":940,"percent_change":171,"volume":1273,"transactions":9,"vwap":970},"2026-01-05",31.6,7875,{"date":1275,"open":945,"high":945,"low":1051,"close":1014,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1014},"2026-01-02",-5,-15.06,19735,{"date":1280,"open":1014,"high":1281,"low":1014,"close":999,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":999},"2025-12-31",36,5.4,19.42,107930,{"date":1286,"open":1162,"high":994,"low":1287,"close":1217,"change":1040,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1217},"2025-12-30",25.76,1.46,15310,{"date":1291,"open":1167,"high":986,"low":1167,"close":1162,"change":902,"percent_change":1221,"volume":1292,"transactions":9,"vwap":1162},"2025-12-29",7705,{"date":1294,"open":986,"high":1295,"low":1162,"close":1217,"change":987,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1217},"2025-12-26",30.6,-3.47,7830,{"date":1299,"open":1033,"high":1300,"low":1014,"close":929,"change":1192,"percent_change":1301,"volume":1302,"transactions":9,"vwap":929},"2025-12-24",30.8,2.86,5015,{"date":1304,"open":994,"high":985,"low":970,"close":970,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":970},"2025-12-23",-2.4,-7.89,6310,{"date":1309,"open":1310,"high":1311,"low":986,"close":984,"change":1192,"percent_change":1312,"volume":1313,"transactions":9,"vwap":984},"2025-12-22",29.4,32.8,2.7,6675,{"date":1315,"open":1033,"high":930,"low":1014,"close":971,"change":116,"percent_change":1316,"volume":1317,"transactions":9,"vwap":971},"2025-12-19",4.23,6575,{"date":1319,"open":986,"high":971,"low":1014,"close":1033,"change":1177,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1033},"2025-12-18",-4.7,5100,{"date":1323,"open":1191,"high":937,"low":1162,"close":1266,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1266},"2025-12-17",2.6,9.56,8365,{"date":1328,"open":1191,"high":1310,"low":1020,"close":1167,"change":772,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1167},"2025-12-16",-4.23,8975,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1033,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1033},"2025-12-15",32.2,32.6,28.040001,-5.2,-15.48,12075,{"date":1340,"open":1311,"high":1341,"low":1272,"close":1342,"change":228,"percent_change":228,"volume":1343,"transactions":9,"vwap":1342},"2025-12-12",34,33.6,14080,{"date":1345,"open":937,"high":1346,"low":930,"close":1342,"change":1192,"percent_change":314,"volume":1347,"transactions":9,"vwap":1342},"2025-12-11",34.8,7765,{"date":1349,"open":1350,"high":1351,"low":1003,"close":1311,"change":1153,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1311},"2025-12-10",33.8,34.6,-5.75,5980,{"date":1355,"open":964,"high":1356,"low":1341,"close":1346,"change":1015,"percent_change":37,"volume":1357,"transactions":9,"vwap":1346},"2025-12-09",36.5,13230,{"date":1359,"open":1360,"high":1360,"low":1300,"close":1351,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1351},"2025-12-08",45.8,-13.6,-28.22,64025,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":957,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-05",54.2,46.8,48.2,-4.37,44800,{"date":1372,"open":1373,"high":1374,"low":937,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2025-12-04",36.2,53.52,50.4,11.6,29.9,72070,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-03",47.4,48,38,38.8,-10.1,-20.65,28235,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1385,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-02",58.6,47.6,48.9,-17.12,19795,{"date":1396,"open":1397,"high":1398,"low":1390,"close":1399,"change":919,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-01",59.2,59.4,59,-1.34,7565,{"date":1403,"open":1404,"high":1404,"low":1390,"close":1405,"change":940,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-11-28",60,59.8,-0.33,17220,{"date":1409,"open":1410,"high":1411,"low":1397,"close":1404,"change":1015,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1404},"2025-11-26",60.6,61.4,0.33,10985,{"date":1415,"open":1405,"high":1404,"low":1399,"close":1405,"change":228,"percent_change":228,"volume":926,"transactions":9,"vwap":1405},"2025-11-25",{"date":1417,"open":1418,"high":1419,"low":1399,"close":1405,"change":1177,"percent_change":652,"volume":1420,"transactions":9,"vwap":1405},"2025-11-24",60.2,61.2,23230,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1419,"change":903,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2025-11-21",61.8,62,61,-2.86,31260,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1430,"change":919,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1430},"2025-11-20",63,63.8,62.8,-1.25,14520,{"date":1436,"open":1437,"high":1437,"low":1424,"close":1431,"change":459,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1431},"2025-11-19",64,2.24,5860,{"date":1441,"open":1442,"high":1443,"low":1424,"close":1443,"change":228,"percent_change":228,"volume":1444,"transactions":9,"vwap":1443},"2025-11-18",62.2,62.4,10090,{"date":1446,"open":1424,"high":1443,"low":1419,"close":1443,"change":1034,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1443},"2025-11-17",-0.95,8305,{"date":1450,"open":1451,"high":1451,"low":1443,"close":1430,"change":228,"percent_change":228,"volume":1452,"transactions":9,"vwap":1430},"2025-11-14",63.4,15535,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1430,"change":919,"percent_change":1433,"volume":1458,"transactions":9,"vwap":1430},"2025-11-13",63.6,64.2,61.6,16060,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1431,"change":228,"percent_change":228,"volume":1463,"transactions":9,"vwap":1431},"2025-11-12",65.6,62.6,34770,{"date":1465,"open":1431,"high":1456,"low":1418,"close":1431,"change":940,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1431},"2025-11-11",-0.31,11775,{"date":1469,"open":1431,"high":1470,"low":1471,"close":1437,"change":902,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1437},"2025-11-10",64.4,63.2,-0.62,8920,{"date":1475,"open":1456,"high":1461,"low":1476,"close":1470,"change":902,"percent_change":1472,"volume":1477,"transactions":9,"vwap":1470},"2025-11-07",60.4,27735,{"date":1479,"open":1480,"high":1481,"low":1424,"close":1482,"change":1015,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-06",64.6,66.6,64.8,0.31,16360,{"date":1486,"open":1487,"high":1488,"low":1470,"close":1480,"change":919,"percent_change":268,"volume":1489,"transactions":9,"vwap":1480},"2025-11-05",65.2,65.4,28095,{"date":1491,"open":1492,"high":1492,"low":1456,"close":1488,"change":1040,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1488},"2025-11-04",66,0.62,5270,{"date":1496,"open":1461,"high":1497,"low":1482,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-03",66.2,65,-3,-4.41,9350,{"date":1503,"open":1504,"high":1505,"low":1487,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-31",67.6,69.6,68,-3.8,-5.29,29465,{"date":1511,"open":1512,"high":24,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-30",66.8,71.8,6.4,9.79,61910,{"date":1518,"open":1492,"high":1506,"low":1487,"close":1488,"change":772,"percent_change":903,"volume":1519,"transactions":9,"vwap":1488},"2025-10-29",6160,{"date":1521,"open":1522,"high":1523,"low":1488,"close":1481,"change":1040,"percent_change":1081,"volume":1524,"transactions":9,"vwap":1481},"2025-10-28",66.4,67.2,15295,{"date":1526,"open":1461,"high":1527,"low":1487,"close":1497,"change":1015,"percent_change":27,"volume":1528,"transactions":9,"vwap":1497},"2025-10-27",67,5090,{"date":1530,"open":1492,"high":1531,"low":1492,"close":1492,"change":940,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1492},"2025-10-24",67.92,-0.3,6815,{"date":1535,"open":1536,"high":1497,"low":1487,"close":1497,"change":1081,"percent_change":723,"volume":1537,"transactions":9,"vwap":1497},"2025-10-23",65.8,13835,{"date":1539,"open":1456,"high":1536,"low":1437,"close":1461,"change":116,"percent_change":797,"volume":1540,"transactions":9,"vwap":1461},"2025-10-22",12230,{"date":1542,"open":1471,"high":1482,"low":1471,"close":1470,"change":1040,"percent_change":1493,"volume":1543,"transactions":9,"vwap":1470},"2025-10-21",3860,{"date":1545,"open":1431,"high":1482,"low":1430,"close":1437,"change":919,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1437},"2025-10-20",-1.23,6525,{"date":1549,"open":1498,"high":1512,"low":1430,"close":1482,"change":1015,"percent_change":1483,"volume":1550,"transactions":9,"vwap":1482},"2025-10-17",10570,{"date":1552,"open":1471,"high":1498,"low":1553,"close":1480,"change":116,"percent_change":1115,"volume":1554,"transactions":9,"vwap":1480},"2025-10-16",62.9,21215,{"date":1556,"open":1451,"high":1437,"low":1471,"close":1451,"change":228,"percent_change":228,"volume":1557,"transactions":9,"vwap":1451},"2025-10-15",3625,{"date":1559,"open":1471,"high":1431,"low":1430,"close":1451,"change":228,"percent_change":228,"volume":1560,"transactions":9,"vwap":1451},"2025-10-14",4505,{"date":1562,"open":1451,"high":1456,"low":1430,"close":1451,"change":902,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1451},"2025-10-13",-0.63,5620,{"date":1566,"open":1455,"high":1456,"low":1471,"close":1431,"change":1015,"percent_change":1483,"volume":1567,"transactions":9,"vwap":1431},"2025-10-10",11130,{"date":1569,"open":1451,"high":1431,"low":1419,"close":1455,"change":1015,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1455},"2025-10-09",0.32,43725,{"date":1573,"open":1443,"high":1456,"low":1443,"close":1451,"change":1034,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1451},"2025-10-08",-0.94,41490,{"date":1577,"open":1423,"high":1456,"low":1423,"close":1437,"change":940,"percent_change":1466,"volume":1578,"transactions":9,"vwap":1437},"2025-10-07",41130,{"date":1580,"open":1437,"high":1581,"low":1437,"close":1456,"change":919,"percent_change":1546,"volume":1582,"transactions":9,"vwap":1456},"2025-10-06",64.96,4685,{"date":1584,"open":1498,"high":1461,"low":1480,"close":1498,"change":228,"percent_change":228,"volume":1585,"transactions":9,"vwap":1498},"2025-10-03",5055,{"date":1587,"open":1451,"high":1536,"low":1451,"close":1498,"change":1034,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1498},"2025-10-02",-0.91,17370,{"date":1591,"open":1461,"high":1492,"low":1482,"close":1461,"change":940,"percent_change":1532,"volume":1592,"transactions":9,"vwap":1461},"2025-10-01",40030,{"date":1594,"open":1497,"high":1522,"low":1487,"close":1536,"change":902,"percent_change":1034,"volume":1595,"transactions":9,"vwap":1536},"2025-09-30",6405,{"date":1597,"open":1455,"high":1512,"low":1451,"close":1497,"change":902,"percent_change":1034,"volume":1598,"transactions":9,"vwap":1497},"2025-09-29",15490,{"date":1600,"open":1527,"high":1601,"low":1487,"close":1481,"change":1034,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1481},"2025-09-26",68.8,-0.89,24735,{"date":1605,"open":1527,"high":1506,"low":1492,"close":1523,"change":241,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1523},"2025-09-25",2.75,48190,{"date":1609,"open":1512,"high":1527,"low":1480,"close":1488,"change":1153,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1488},"2025-09-24",-2.97,22510,{"date":1613,"open":1614,"high":1504,"low":1497,"close":1614,"change":940,"percent_change":1532,"volume":1615,"transactions":9,"vwap":1614},"2025-09-23",67.4,15615,{"date":1617,"open":1506,"high":1618,"low":1461,"close":1504,"change":902,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1504},"2025-09-22",68.4,-0.59,27025,{"date":1622,"open":1504,"high":1618,"low":1482,"close":1506,"change":1015,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1506},"2025-09-19",0.29,36150,{"date":1626,"open":1504,"high":1627,"low":1512,"close":1628,"change":919,"percent_change":1629,"volume":1489,"transactions":9,"vwap":1628},"2025-09-18",68.6,67.8,-1.17,{"date":1631,"open":1618,"high":1632,"low":1527,"close":1627,"change":940,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1627},"2025-09-17",69,-0.29,11710,{"date":1636,"open":1637,"high":1638,"low":1512,"close":1601,"change":1034,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1601},"2025-09-16",69.2,70.2,-0.86,20290,{"date":1642,"open":1643,"high":1644,"low":1618,"close":1645,"change":1153,"percent_change":842,"volume":1646,"transactions":9,"vwap":1645},"2025-09-15",70.6,71,69.4,33275,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":710,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-12",70.4,72,70,71.4,2.29,20370,{"date":1656,"open":1657,"high":1650,"low":1618,"close":1658,"change":772,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-09-11",71.2,69.8,-1.69,62625,{"date":1662,"open":1663,"high":24,"low":1638,"close":1644,"change":987,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1644},"2025-09-10",71.6,-1.39,64005,{"date":1667,"open":1651,"high":1668,"low":1637,"close":1650,"change":214,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1650},"2025-09-09",72.8,5.26,21340,{"date":1672,"open":1513,"high":1673,"low":1497,"close":1618,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1618},"2025-09-08",72.2,-4.4,-6.04,29770,{"date":1678,"open":1673,"high":1679,"low":1652,"close":1668,"change":15,"percent_change":622,"volume":1680,"transactions":9,"vwap":1668},"2025-09-05",73.4,23360,{"date":1682,"open":1668,"high":1668,"low":1643,"close":1513,"change":987,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1513},"2025-09-04",-1.37,17190,{"date":1686,"open":1644,"high":1687,"low":1644,"close":1668,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1668},"2025-09-03",74,2.8,4,30790,{"date":1692,"open":1644,"high":1693,"low":1694,"close":1651,"change":1499,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1651},"2025-09-02",72.4,64.22,-4.11,27505,{"date":1698,"open":1679,"high":1687,"low":1644,"close":1699,"change":1040,"percent_change":158,"volume":1700,"transactions":9,"vwap":1699},"2025-08-29",73,22985,{"date":1702,"open":1663,"high":1679,"low":1425,"close":1703,"change":710,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-08-28",72.6,2.25,30735,{"date":1707,"open":1668,"high":1708,"low":1651,"close":1644,"change":903,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1644},"2025-08-27",76.8,-2.47,30420,{"date":1712,"open":1513,"high":1687,"low":1632,"close":1668,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1668},"2025-08-26",4.8,7.06,19415,{"date":1717,"open":1651,"high":1650,"low":1506,"close":1506,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1506},"2025-08-25",-3.6,-5.03,14300,{"date":1722,"open":1643,"high":1650,"low":1723,"close":1663,"change":940,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1663},"2025-08-22",67.82,-0.28,27955,{"date":1727,"open":1650,"high":1728,"low":1618,"close":1513,"change":1689,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1513},"2025-08-21",73.6,5.9,34445,{"date":1732,"open":1423,"high":1651,"low":1423,"close":1628,"change":1733,"percent_change":829,"volume":1734,"transactions":9,"vwap":1628},"2025-08-20",3.8,26685,{"date":1736,"open":1643,"high":1643,"low":1432,"close":1437,"change":931,"percent_change":1178,"volume":1737,"transactions":9,"vwap":1437},"2025-08-19",9700,{"date":1739,"open":1504,"high":1740,"low":1522,"close":1506,"change":116,"percent_change":241,"volume":1741,"transactions":9,"vwap":1506},"2025-08-18",73.98,11405,{"date":1743,"open":1638,"high":1652,"low":1492,"close":1512,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1512},"2025-08-15",-3.4,-4.84,17335,{"date":1748,"open":1650,"high":1749,"low":1492,"close":1638,"change":902,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1638},"2025-08-14",76,-0.57,24120,{"date":1753,"open":1430,"high":1679,"low":1457,"close":1643,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1643},"2025-08-13",11,18.46,29335,{"date":1758,"open":1759,"high":1462,"low":1759,"close":1760,"change":1282,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-08-12",57.6,59.6,9.96,22625,{"date":1764,"open":1506,"high":1506,"low":1765,"close":1366,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1366},"2025-08-11",53.4,-13.8,-20.29,26520,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1506,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1506},"2025-08-08",78.6,86.4,58.32,-7.2,-9.57,43980,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":925,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-08-07",50,88.18,47,75.2,44.62,161530,{"date":1786,"open":1482,"high":1536,"low":1779,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-08-06",52,-20,-27.78,43580,{"date":1792,"open":1772,"high":1793,"low":1663,"close":1650,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1650},"2025-08-05",89,-17.6,-19.64,22235,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1700,"transactions":9,"vwap":1801},"2025-08-04",108,84.5,89.6,-24.6,-21.54,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":116,"percent_change":141,"volume":1810,"transactions":9,"vwap":1809},"2025-08-01",116,118,106,114.2,6105,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1774,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-07-31",118.4,122,111,113,-5.99,6910,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":903,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-07-30",110,120.2,-1.48,6205,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1814,"change":903,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1814},"2025-07-29",122.8,124,106.86,-1.45,8245,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-28",116.4,125,115.2,123.8,6.2,5.27,10315,{"date":1842,"open":1816,"high":1843,"low":1815,"close":1844,"change":1015,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-07-25",119,117.6,0.17,7835,{"date":1848,"open":1849,"high":1850,"low":1821,"close":1851,"change":459,"percent_change":204,"volume":1852,"transactions":9,"vwap":1851},"2025-07-24",112,123.4,117.4,8590,{"date":1854,"open":1855,"high":1856,"low":1815,"close":1806,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1806},"2025-07-23",120.4,123,-8,-6.45,11335,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1828,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1828},"2025-07-22",152,113.2,-18.8,-13.17,20205,{"date":1868,"open":355,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-21",179.60001,140,142.8,-14.6,-9.28,22530,{"date":1876,"open":1877,"high":1878,"low":1806,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-07-18",129,170,157.39999,37.4,31.17,42395,{"date":1884,"open":1885,"high":1886,"low":1799,"close":1887,"change":1754,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-17",109.6,129.86,120,10.09,21300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":228,"percent_change":228,"volume":1896,"transactions":9,"vwap":1895},"2025-07-16",125.98,128,102.019997,109,33590,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1895,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-07-15",90,131.60001,87.2,20,22.47,82165,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1793,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1793},"2025-07-14",94,96.8,84,-16.4,-15.56,38975,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-07-11",133,134,82.6,105.4,-20.6,-16.35,74830,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-07-10",190,195,122.5,126,-61.4,-32.76,54230,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-09",207.2,211.39999,165.39999,187.39999,-29.6,-13.64,51135,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-08",245.39999,250,205,217,-15,-6.47,29050,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-07-07",276,289,204.60001,232,-43.8,-15.88,37040,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-07-03",298.79999,308,268,275.79999,-18.2,-6.19,12340,{"date":1968,"open":335,"high":1969,"low":1970,"close":1971,"change":1499,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-02",312.079987,284,294,-1.01,9790,{"date":1975,"open":1976,"high":1977,"low":1978,"close":363,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":363},"2025-07-01",332.20001,359,291.079987,-35.2,-10.6,27620,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1976,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1976},"2025-06-30",313,347,307.39999,19.2,6.13,15925,{"date":1991,"open":1992,"high":1993,"low":425,"close":1984,"change":893,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1984},"2025-06-27",314.20001,370,0.97,34275,{"date":1997,"open":431,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-26",350,280,310,42,15.67,20265,{"date":2005,"open":2006,"high":2007,"low":216,"close":1962,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1962},"2025-06-25",273.20001,279.60001,-11.4,-4.08,69195,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":188,"volume":2018,"transactions":9,"vwap":2016},"2025-06-24",318,319.20001,265.22,279.39999,-28.2,27690,{"date":2020,"open":1993,"high":2021,"low":1970,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-06-23",399.54001,307.60001,-72.4,-19.05,34355,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-06-20",473.39999,543.32001,360,380,-110,-22.45,56680,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-18",312,510,306.20001,490,171.4,53.8,51000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-06-17",227,339,224,318.60001,38.6,13.79,20835,{"date":2054,"open":22,"high":2055,"low":2056,"close":1999,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1999},"2025-06-16",324,142,-42,-13.04,88530,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-06-13",347.39999,349.20001,322,-44,-12.02,31465,{"date":2069,"open":2030,"high":2070,"low":2013,"close":2071,"change":116,"percent_change":1412,"volume":2072,"transactions":9,"vwap":2071},"2025-06-12",367,366,101815,{"date":2074,"open":2075,"high":2076,"low":431,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-06-11",379.79999,394.42001,364.79999,-13.2,-3.49,15010,{"date":2082,"open":2083,"high":2084,"low":2085,"close":376,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":376},"2025-06-10",434.20001,443.79999,362.20001,-55.2,-12.74,19075,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-09",490.39999,503,430,433.20001,-62.2,-12.56,31670,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1411,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-06-06",431,500,428.66,495.39999,14.15,10250,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-06-05",497.39999,509.17999,377.79999,434,-47.4,-9.85,70150,{"date":2116,"open":2101,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-04",505.60001,451.10001,481.39999,-25.8,-5.09,3105,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":873,"volume":2130,"transactions":9,"vwap":2128},"2025-06-03",491.60001,519.79999,421.20001,507.20001,11.8,8395,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2103,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2103},"2025-06-02",525.20001,576,486,-34.6,-6.53,7605,{"date":2140,"open":2141,"high":2142,"low":2143,"close":572,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":572},"2025-05-30",595,612.40002,500.39999,-43.6,-7.6,19040,{"date":2148,"open":2149,"high":176,"low":2150,"close":2151,"change":2152,"percent_change":1781,"volume":2153,"transactions":9,"vwap":2151},"2025-05-29",493.39999,469.79999,573.59998,183.4,33785,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1162,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-28",354.60001,396,345.20001,390.20001,7.55,16525,{"date":2163,"open":2164,"high":1993,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-05-27",340.79999,320,362.79999,17.8,5.16,7595,{"date":2171,"open":2172,"high":2173,"low":1999,"close":2174,"change":1368,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-05-23",283.60001,351.39999,345,16.24,23485,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2180},"2025-05-22",259,296.79999,256.42001,37.2,14.33,9225,{"date":2186,"open":330,"high":425,"low":2187,"close":2188,"change":903,"percent_change":941,"volume":1116,"transactions":9,"vwap":2188},"2025-05-21",256.12,259.60001,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1674,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-20",266,270,260.60001,261.39999,-1.66,2870,{"date":2198,"open":2199,"high":2200,"low":330,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-19",272.39999,282.39999,265.79999,-5.8,-2.14,9180,{"date":2206,"open":2191,"high":2207,"low":1942,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-16",277.79999,271.60001,6.8,2.57,16240,{"date":2213,"open":2214,"high":2200,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-15",249.8,236,264.79999,21,8.61,22925,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-05-14",236.39999,252,210,243.8,7.6,3.22,30010,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1324,"percent_change":213,"volume":2235,"transactions":9,"vwap":2234},"2025-05-13",235.2,247,233.8,236.2,37435,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1376,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-12",222,246.39999,197,233.60001,5.23,45795,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2238,"change":1499,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2238},"2025-05-09",225.2,228,216,-1.33,10850,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":847,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-08",218,233,204,225,3.21,43645,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2253,"change":2264,"percent_change":2226,"volume":2265,"transactions":9,"vwap":2253},"2025-05-07",202.60001,220,200,15.4,36560,{"date":2267,"open":2268,"high":2269,"low":301,"close":2261,"change":1688,"percent_change":459,"volume":2270,"transactions":9,"vwap":2261},"2025-05-06",196,204.8,27855,{"date":2272,"open":1925,"high":2263,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-05-05",184,199.8,13.4,7.19,30835,{"date":2279,"open":2240,"high":2274,"low":2280,"close":2281,"change":2282,"percent_change":1320,"volume":2283,"transactions":9,"vwap":2281},"2025-05-02",184.39999,186.39999,-9.2,29590,{"date":2285,"open":2286,"high":2287,"low":1924,"close":2288,"change":1514,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-05-01",196.8,209.39999,195.60001,3.38,41630,{"date":2292,"open":2273,"high":2240,"low":2293,"close":2294,"change":965,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-04-30",175,189.2,3.96,86120,{"date":2298,"open":2299,"high":2281,"low":2300,"close":2301,"change":901,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-04-29",181.8,179,182,13.61,26115,{"date":2305,"open":2306,"high":2307,"low":308,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-04-28",186,187,160.2,-26.8,-14.33,50205,{"date":2313,"open":2314,"high":1924,"low":2315,"close":2307,"change":1305,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2307},"2025-04-25",187.8,184.2,-1.27,5940,{"date":2319,"open":2320,"high":301,"low":2320,"close":2321,"change":1282,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-04-24",180.39999,189.39999,2.93,57385,{"date":180,"open":2325,"high":2273,"low":2300,"close":2273,"change":1733,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2273},180.2,2.11,12165]