[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAO":3,"homepage-market-summary":28,"stock-historical-HAO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HAO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Haoxi Health Technology Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Haoxi Health Technology Ltd is an online marketing solution provider in China, with an advertiser client base mainly in the healthcare industry. The company offers services that include planning, producing, placing, and optimizing online ads especially online short video ads, to help its advertisers acquire, convert, and retain ultimate consumers on various online media platforms. It places advertisements on popular digital platforms such as Toutiao, Douyin, WeChat, and Sina Weibo through media partners. Revenue is generated by providing comprehensive online marketing solutions. The company's operations center on digital advertising via mainstream video and social media channels in the Chinese market.","26",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.7,2.67,2.77,2.62,0,14712.356,248,2.7236,217.60001,0.135,1188937.596572112,1.2,674,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},295.67999,815065,297498715.143028,-98.17,"2025-04-22",[180,181,190,200,210,218,227,238,247,254,262,272,281,288,297,305,315,324,334,345,354,363,371,377,388,398,408,418,427,437,448,458,468,479,488,498,507,517,527,537,547,557,567,578,588,597,608,619,627,636,646,657,668,679,690,699,707,715,724,732,741,746,753,760,768,773,779,786,790,795,801,806,811,816,820,825,830,837,843,849,855,862,870,877,881,885,892,899,903,908,916,921,927,934,941,947,955,961,968,976,984,992,1001,1009,1016,1025,1034,1041,1048,1055,1063,1072,1078,1085,1089,1094,1099,1105,1108,1114,1119,1123,1127,1130,1135,1140,1145,1149,1153,1155,1159,1166,1173,1179,1184,1193,1198,1203,1207,1209,1214,1217,1220,1224,1227,1231,1237,1239,1242,1247,1250,1254,1261,1267,1270,1272,1275,1279,1283,1287,1292,1296,1301,1304,1309,1314,1321,1327,1331,1336,1342,1347,1354,1360,1366,1373,1380,1387,1392,1397,1401,1405,1410,1415,1420,1426,1432,1436,1440,1442,1445,1449,1451,1455,1459,1463,1469,1473,1479,1483,1485,1490,1493,1498,1502,1510,1517,1522,1525,1528,1532,1537,1542,1547,1553,1558,1562,1566,1572,1576,1582,1588,1594,1600,1606,1611,1617,1622,1624,1628,1633,1636,1639,1642,1644,1648,1652,1655,1658,1661,1665,1669,1671,1674,1678,1682,1686,1691,1696,1701,1705,1710,1714,1719,1722,1727,1731,1735,1738,1743,1748,1752,1756,1758,1761,1765,1770,1776,1781,1787,1792,1794,1799,1803,1809,1815,1819,1825,1830,1835,1839,1843,1846,1853,1857,1861,1867,1871,1874,1878,1881,1885,1887,1889,1891,1896,1899,1905,1911,1914,1919,1923,1927,1931,1937,1941,1945,1950,1953,1956,1959,1963,1967,1972,1978,1983,1987,1991,1994,1997,2003,2006,2010,2013,2019,2022,2028,2031,2034,2038,2042,2045,2048,2050,2055,2059,2063,2066,2071,2076,2081,2085,2090,2094,2098,2101,2104,2107,2109,2112,2116,2121,2126,2134,2140,2145,2148,2154,2160,2164,2170,2172,2177,2181,2186],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":184,"low":183,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.6701,2.78,-0.03,-1.1,18594.951437,243,2.7224,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.71,2.85,2.73,-0.02,-0.73,25898.8735,366,2.7625,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.79,2.65,2.75,-0.14,-4.84,28774.3723,439,2.7442,{"date":211,"open":212,"high":212,"low":204,"close":213,"change":110,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.91,2.89,-0.34,32368.965675,437,2.8084,{"date":219,"open":220,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.9,2.8,-0.07,-2.36,52943.873927,489,2.8426,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.03,3.1164,2.84,2.97,-0.19,-6.01,86175.649048,1046,2.9065,{"date":239,"open":240,"high":240,"low":204,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.35,3.16,0.31,10.88,1252679.69622,12782,3.0943,{"date":248,"open":202,"high":193,"low":17,"close":193,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",0.1,3.64,323108.05,4418,3.2514,{"date":255,"open":221,"high":256,"low":194,"close":204,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.88,-0.12,-4.18,16595.527187,275,2.804,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.95,2.76,2.87,-0.06,-2.05,20515.146631,383,2.8833,{"date":273,"open":256,"high":274,"low":231,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",2.99,2.93,0.11,3.9,21834.8418,382,2.9299,{"date":282,"open":202,"high":283,"low":202,"close":284,"change":19,"percent_change":19,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.04,2.82,28818.43206,912,2.9098,{"date":289,"open":231,"high":290,"low":291,"close":284,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",2.96,2.701,0.03,1.08,45582.6968,2399,2.8471,{"date":298,"open":299,"high":300,"low":204,"close":202,"change":222,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",2.81,2.8888,-2.45,22446.95,566,2.8229,{"date":306,"open":213,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.98,2.8001,2.86,-0.015,-0.52,41319.0003,596,2.847,{"date":316,"open":193,"high":317,"low":284,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",2.94,2.875,-0.005,-0.17,57014.081868,762,2.8891,{"date":325,"open":326,"high":327,"low":328,"close":256,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",3.4,3.63,2.6101,-0.53,-15.54,166817.307044,2559,3.1467,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",3.36,3.5,3.257476,3.41,0.02,0.59,30307.321737,457,3.3778,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":340,"percent_change":341,"volume":351,"transactions":352,"vwap":353},"2026-09-04",3.3,3.55,3.2205,3.39,73287.942944,1268,3.3937,{"date":355,"open":356,"high":326,"low":357,"close":86,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",3.13,3.0701,0.235,7.5,137036.004095,1616,3.3426,{"date":364,"open":365,"high":241,"low":275,"close":366,"change":367,"percent_change":202,"volume":368,"transactions":369,"vwap":370},"2026-09-02",3.05,3.135,0.085,40062.0059,687,3.0679,{"date":372,"open":264,"high":365,"low":193,"close":365,"change":185,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",-0.97,23626.3671,832,2.9691,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",3.06,3.17,3.0505,3.08,0.01,0.33,20512.1531,713,3.0818,{"date":389,"open":390,"high":391,"low":220,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",3.2,3.2005,3.07,-0.1,-3.15,82916.3347,3739,3.0795,{"date":399,"open":400,"high":401,"low":402,"close":380,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",3.42,3.48,3.152,-0.41,-11.45,107043.01681,12018,3.2977,{"date":409,"open":410,"high":411,"low":240,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",3.47,3.68,3.58,0.09,2.58,140529.883699,1859,3.5541,{"date":419,"open":365,"high":420,"low":274,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",3.65,3.49,0.48,15.95,144242.633989,2225,3.3567,{"date":428,"open":429,"high":430,"low":264,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",3.25,3.4599,3.01,-0.26,-7.95,106746.92622,4224,3.1753,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",3.66,3.668,3.26,3.27,-0.42,-11.38,75986.55935,1059,3.4758,{"date":449,"open":450,"high":451,"low":412,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-20",3.84,3.8409,3.69,-0.15,-3.91,70279.388637,960,3.7205,{"date":459,"open":460,"high":461,"low":462,"close":450,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",4.2,4.3916,3.8,-0.65,-14.48,192830.454431,1907,4.0511,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",4.11,4.67,4.03,4.49,0.41,10.05,2092331.549543,30791,4.5244,{"date":480,"open":481,"high":482,"low":337,"close":483,"change":249,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",3.99,5.47,4.08,2.51,1298702.001867,19361,4.4471,{"date":489,"open":490,"high":491,"low":380,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",3.56,4.17,3.98,3.8173,2346.22,1052249.478563,14571,3.6869,{"date":499,"open":500,"high":501,"low":502,"close":501,"change":503,"percent_change":327,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.15,0.1627,0.1482,0.0057,2140540.11527,8384,0.1531,{"date":508,"open":509,"high":510,"low":24,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",0.1388,0.158,0.157,-0.008,-4.85,3972081.17589,23103,0.1433,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-11",0.1544,0.172,0.165,0.006,3.77,4071851.781425,9319,0.1642,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":212,"volume":534,"transactions":535,"vwap":536},"2026-08-10",0.1514,0.1599,0.1486,0.159,0.0045,1436054.499363,5604,0.1551,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":392,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.1478,0.155,0.146,0.1545,0.0046,821955.237263,4833,0.1484,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",0.1562,0.1432,0.1499,-0.0111,-6.89,900423.961,2833,0.1496,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",0.1575,0.161,0.1524,0.001,0.62,1289198.695325,3735,0.1558,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",0.153,0.168,0.1519,0.16,-0.0038,-2.32,1710766.518927,9325,0.1557,{"date":579,"open":580,"high":520,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.1444,0.1401,0.1638,0.0163,11.05,32216169.038929,49676,0.1716,{"date":589,"open":502,"high":590,"low":541,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",0.167,0.1475,-0.0026,-1.73,12658141.795479,22356,0.1603,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",0.1495,0.1573,0.147,0.1501,0.0004,0.27,865428.677837,2193,0.1516,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",0.1529,0.156,0.1449,0.1497,-0.0124,-7.65,977154.824711,1756,0.1502,{"date":620,"open":621,"high":621,"low":618,"close":622,"change":110,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",0.1669,0.1621,-5.81,932635.830036,3402,0.1593,{"date":628,"open":521,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":520},"2026-07-27",0.1725,0.163,0.1721,0.0031,1.83,1370137.985373,3713,{"date":637,"open":570,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",0.174,0.15885,0.169,-0.0046,-2.65,2254455.559224,4002,0.1664,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",0.1801,0.191,0.1701,0.1736,-0.0134,-7.17,4782792.120265,12260,0.1853,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",0.202,0.28,0.18,0.187,-0.0188,-9.14,20892887.472185,30238,0.2274,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",0.1933,0.2091,0.1752,0.2058,-0.003,-1.44,2485107.964024,4375,0.1939,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",0.209,0.215,0.2009,0.2088,-0.0102,-4.66,1428500.09602,4008,0.2065,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-17",0.208,0.233,0.205,0.219,-0.004,-1.79,2263500,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-16",0.21600001,0.23899999,0.223,-0.007,-3.04,2581100,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-15",0.25099999,0.22,0.23,-0.055,-19.3,6221800,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-14",0.28099999,0.42699999,0.26699999,0.285,0.019,7.14,115368100,{"date":725,"open":726,"high":727,"low":358,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-13",0.257,0.30899999,0.266,-0.089,-25.07,9079100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",1.63,1.9,0.3207,0.355,-0.715,-66.82,4666668,{"date":742,"open":87,"high":293,"low":743,"close":744,"change":340,"percent_change":735,"volume":745,"transactions":9,"vwap":744},"2026-07-09",0.99000001,1.07,2736400,{"date":747,"open":748,"high":749,"low":44,"close":750,"change":267,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-08",1.03,1.09,1.05,-5.41,102500,{"date":754,"open":755,"high":756,"low":44,"close":757,"change":383,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-07",1.04,1.16,1.11,0.91,281600,{"date":761,"open":44,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-06",1.18,0.98400003,1.1,0.05,4.76,413200,{"date":769,"open":44,"high":750,"low":770,"close":750,"change":383,"percent_change":771,"volume":772,"transactions":9,"vwap":750},"2026-07-02",0.97500002,0.96,702000,{"date":774,"open":775,"high":744,"low":776,"close":755,"change":383,"percent_change":777,"volume":778,"transactions":9,"vwap":755},"2026-07-01",0.991,0.972,0.97,220800,{"date":780,"open":781,"high":782,"low":783,"close":748,"change":383,"percent_change":784,"volume":785,"transactions":9,"vwap":748},"2026-06-30",0.98900002,1.17,0.94999999,0.98,2364200,{"date":787,"open":748,"high":748,"low":44,"close":87,"change":195,"percent_change":788,"volume":789,"transactions":9,"vwap":87},"2026-06-29",-1.92,34700,{"date":791,"open":748,"high":792,"low":44,"close":755,"change":185,"percent_change":793,"volume":794,"transactions":9,"vwap":755},"2026-06-26",1.06,-2.8,47500,{"date":796,"open":293,"high":293,"low":797,"close":744,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":744},"2026-06-25",0.98000002,-0.04,-3.6,118500,{"date":802,"open":293,"high":803,"low":744,"close":757,"change":798,"percent_change":804,"volume":805,"transactions":9,"vwap":757},"2026-06-24",1.12,-3.48,150000,{"date":807,"open":764,"high":58,"low":755,"close":808,"change":292,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-23",1.15,2.68,1402000,{"date":812,"open":813,"high":808,"low":750,"close":803,"change":267,"percent_change":814,"volume":815,"transactions":9,"vwap":803},"2026-06-22",1.14,-5.08,135000,{"date":817,"open":755,"high":58,"low":87,"close":762,"change":249,"percent_change":818,"volume":819,"transactions":9,"vwap":762},"2026-06-18",9.26,224700,{"date":821,"open":87,"high":26,"low":822,"close":293,"change":340,"percent_change":823,"volume":824,"transactions":9,"vwap":293},"2026-06-17",0.97000003,1.89,4328000,{"date":826,"open":748,"high":803,"low":781,"close":792,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":792},"2026-06-16",0.025,2.42,204600,{"date":831,"open":832,"high":755,"low":833,"close":834,"change":367,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-15",0.93900001,0.921,1.035,8.95,172500,{"date":838,"open":839,"high":44,"low":840,"close":783,"change":393,"percent_change":841,"volume":842,"transactions":9,"vwap":783},"2026-06-12",0.95999998,0.91100001,-9.52,171000,{"date":844,"open":750,"high":845,"low":839,"close":750,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":750},"2026-06-11",1.145,-0.08,-7.08,565100,{"date":850,"open":783,"high":762,"low":851,"close":115,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":115},"2026-06-10",0.92000002,0.152,15.54,2063900,{"date":856,"open":783,"high":764,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",0.85000002,0.97799999,0.018,1.88,6917200,{"date":863,"open":864,"high":865,"low":866,"close":839,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":839},"2026-06-08",0.88200003,2.04,0.80400002,0.075,8.47,5011000,{"date":871,"open":803,"high":803,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-05",0.83999997,0.88499999,-0.315,-26.25,479600,{"date":878,"open":755,"high":26,"low":100,"close":26,"change":276,"percent_change":879,"volume":880,"transactions":9,"vwap":26},"2026-06-04",10.09,112400,{"date":882,"open":883,"high":883,"low":748,"close":749,"change":205,"percent_change":444,"volume":884,"transactions":9,"vwap":749},"2026-06-03",1.22,142600,{"date":886,"open":887,"high":888,"low":782,"close":889,"change":340,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-02",1.25,1.33,1.23,1.65,231900,{"date":893,"open":87,"high":894,"low":895,"close":896,"change":572,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-01",1.265,1.015,1.21,15.24,380200,{"date":900,"open":44,"high":792,"low":901,"close":750,"change":292,"percent_change":317,"volume":902,"transactions":9,"vwap":750},"2026-05-29",0.89999998,227400,{"date":904,"open":905,"high":792,"low":905,"close":87,"change":906,"percent_change":356,"volume":907,"transactions":9,"vwap":87},"2026-05-28",0.88300002,0.031,198100,{"date":909,"open":910,"high":911,"low":912,"close":781,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":781},"2026-05-27",0.91000003,0.99199998,0.77999997,-0.101,-9.27,461900,{"date":917,"open":757,"high":808,"low":895,"close":749,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":749},"2026-05-26",-0.25,-18.66,518800,{"date":922,"open":923,"high":923,"low":883,"close":80,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":80},"2026-05-22",1.35,-0.2,-12.99,595800,{"date":928,"open":734,"high":890,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",1.39,1.54,-0.252,-14.06,488200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":19,"percent_change":19,"volume":940,"transactions":9,"vwap":939},"2026-05-20",1.92,2.176,1.536,1.792,2571422,{"date":942,"open":936,"high":937,"low":943,"close":939,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":939},"2026-05-19",1.664,-0.512,-22.22,6799431,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-18",2.688,2.048,2.304,-0.64,-21.74,762680,{"date":956,"open":949,"high":390,"low":949,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",2.944,-0.384,-11.54,822509,{"date":962,"open":963,"high":963,"low":957,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-14",3.584,3.328,-1.152,-25.71,1245743,{"date":969,"open":970,"high":971,"low":963,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-13",4.352,4.864,4.48,-0.768,-14.63,1949587,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":944,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-12",5.12,5.376,4.608,5.248,-8.89,3395158,{"date":985,"open":986,"high":987,"low":978,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",8.192,8.448,5.76,-87.68,-93.84,2121279,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",87.936,96,81.92,93.44,2.816,3.11,58,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":971,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",96.128,107.904,85.12,90.624,5.67,238,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",94.72,85.76,-0.896,-1.03,81,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",89.6,94.336,80.768,86.656,-4.352,-4.78,299,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-04",92.8,97.664,84.48,91.0080032,-3.712,-3.92,247,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1011,"change":936,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1011},"2026-05-01",88.064003,99.84,66.688,2.07,1580,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1027,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1027},"2026-04-30",121.6,57.6,-28.8,-23.68,3750,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1043,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1043},"2026-04-29",138.24001,111.488,-14.08,-10.38,420,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-28",144.64,133.12,135.67999,-6.4,-4.5,52,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-27",148.48,151.039993,134.39999,142.080002,-3.84,-2.63,140,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":978,"percent_change":250,"volume":1077,"transactions":9,"vwap":1076},"2026-04-24",147.2,136.96001,145.92,54,{"date":1079,"open":1080,"high":1074,"low":1081,"close":1082,"change":1060,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-23",143.36,129.28,140.8,-4.35,77,{"date":1086,"open":1080,"high":1066,"low":1050,"close":1074,"change":978,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1074},"2026-04-22",3.6,931,{"date":1090,"open":1091,"high":1091,"low":1075,"close":1068,"change":1092,"percent_change":758,"volume":1093,"transactions":9,"vwap":1068},"2026-04-21",142.72,1.28,18,{"date":1095,"open":1096,"high":1057,"low":1050,"close":1082,"change":1097,"percent_change":697,"volume":1098,"transactions":9,"vwap":1082},"2026-04-20",139.52,-2.56,43,{"date":1100,"open":1101,"high":1101,"low":1080,"close":1080,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1080},"2026-04-17",144,2.56,1.82,9,{"date":1106,"open":1068,"high":1080,"low":1096,"close":1082,"change":1097,"percent_change":697,"volume":1107,"transactions":9,"vwap":1082},"2026-04-16",67,{"date":1109,"open":1057,"high":1110,"low":1050,"close":1080,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1080},"2026-04-15",145.28,-1.28,-0.88,19,{"date":1115,"open":1076,"high":1076,"low":1050,"close":1057,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1057},"2026-04-14",6.4,4.63,15,{"date":1120,"open":1050,"high":1110,"low":1067,"close":1050,"change":1092,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1050},"2026-04-13",0.93,17,{"date":1124,"open":1080,"high":1080,"low":1125,"close":1075,"change":1126,"percent_change":799,"volume":1000,"transactions":9,"vwap":1075},"2026-04-10",131.84,-5.12,{"date":1128,"open":1096,"high":1080,"low":1075,"close":1068,"change":450,"percent_change":184,"volume":1129,"transactions":9,"vwap":1068},"2026-04-09",14,{"date":1131,"open":1080,"high":1080,"low":1058,"close":1050,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1050},"2026-04-08",7.68,5.88,20,{"date":1136,"open":1096,"high":1076,"low":1137,"close":1137,"change":1069,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",130.56,-2.86,31,{"date":1141,"open":1125,"high":1142,"low":1125,"close":1067,"change":978,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1067},"2026-04-06",142.84801,3.96,27,{"date":1146,"open":1058,"high":1075,"low":1081,"close":1081,"change":1069,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1081},"2026-04-02",-2.88,13,{"date":1150,"open":1081,"high":1075,"low":1081,"close":1058,"change":1102,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1058},"2026-04-01",1.96,38,{"date":1154,"open":1081,"high":1059,"low":1081,"close":1137,"change":1069,"percent_change":1138,"volume":1134,"transactions":9,"vwap":1137},"2026-03-31",{"date":1156,"open":1059,"high":1096,"low":1067,"close":1067,"change":1157,"percent_change":751,"volume":1158,"transactions":9,"vwap":1067},"2026-03-30",-7.68,131,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1068,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1068},"2026-03-27",151.67999,124.16,-24.32,-14.62,612,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1116,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-26",157.44,166.39999,154.88,4,40,{"date":1174,"open":1066,"high":1175,"low":1066,"close":1176,"change":1097,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-25",167.67999,160,-1.57,130,{"date":1180,"open":1176,"high":1169,"low":1176,"close":1181,"change":1092,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-24",162.56,0.79,66,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-23",156.16,162.048004,153.60001,161.28,12.16,8.15,223,{"date":1194,"open":1074,"high":1186,"low":1082,"close":1195,"change":1111,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-20",149.12,-0.85,141,{"date":1199,"open":1200,"high":1188,"low":1200,"close":1201,"change":936,"percent_change":1202,"volume":1077,"transactions":9,"vwap":1201},"2026-03-19",141.18401,150.39999,1.29,{"date":1204,"open":1076,"high":1186,"low":1076,"close":1065,"change":1102,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1065},"2026-03-18",1.75,80,{"date":1208,"open":1050,"high":1076,"low":1050,"close":1076,"change":978,"percent_change":250,"volume":1122,"transactions":9,"vwap":1076},"2026-03-17",{"date":1210,"open":1096,"high":1211,"low":1096,"close":1082,"change":1212,"percent_change":1213,"volume":1171,"transactions":9,"vwap":1082},"2026-03-16",140.92799,-10.24,-6.78,{"date":1215,"open":1066,"high":1066,"low":1066,"close":1066,"change":19,"percent_change":19,"volume":1216,"transactions":9,"vwap":1066},"2026-03-13",7,{"date":1218,"open":1066,"high":1066,"low":1066,"close":1066,"change":450,"percent_change":1219,"volume":1171,"transactions":9,"vwap":1066},"2026-03-12",2.61,{"date":1221,"open":1080,"high":1074,"low":1080,"close":1074,"change":1111,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1074},"2026-03-11",-0.86,2,{"date":1225,"open":1226,"high":1226,"low":1065,"close":1065,"change":450,"percent_change":203,"volume":1172,"transactions":9,"vwap":1065},"2026-03-10",149.75999,{"date":1228,"open":1068,"high":1057,"low":1068,"close":1057,"change":1229,"percent_change":1230,"volume":1122,"transactions":9,"vwap":1057},"2026-03-09",-8.96,-5.83,{"date":1232,"open":1096,"high":1233,"low":1096,"close":1188,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1188},"2026-03-06",154.24001,12.8,9.09,33,{"date":1238,"open":1068,"high":1068,"low":1082,"close":1082,"change":1060,"percent_change":1083,"volume":1148,"transactions":9,"vwap":1082},"2026-03-05",{"date":1240,"open":1080,"high":1074,"low":1211,"close":1074,"change":978,"percent_change":1087,"volume":1241,"transactions":9,"vwap":1074},"2026-03-04",61,{"date":1243,"open":1188,"high":1176,"low":1068,"close":1068,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1068},"2026-03-03",-22.4,-13.62,215,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1249},"2026-03-02",164.48,{"date":1251,"open":1226,"high":1249,"low":1226,"close":1249,"change":1252,"percent_change":988,"volume":1253,"transactions":9,"vwap":1249},"2026-02-27",8.96,11,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":793,"volume":1260,"transactions":9,"vwap":1258},"2026-02-26",177.92,179.2,155.52,-4.48,23,{"date":1262,"open":1263,"high":1264,"low":1065,"close":1176,"change":1234,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1176},"2026-02-25",176.64,190.72,8.7,95,{"date":1268,"open":1074,"high":1074,"low":1074,"close":1074,"change":1092,"percent_change":1269,"volume":1104,"transactions":9,"vwap":1074},"2026-02-24",0.88,{"date":1271,"open":1075,"high":1076,"low":1075,"close":1076,"change":978,"percent_change":250,"volume":1171,"transactions":9,"vwap":1076},"2026-02-23",{"date":1273,"open":1050,"high":1082,"low":1050,"close":1082,"change":1097,"percent_change":697,"volume":1274,"transactions":9,"vwap":1082},"2026-02-20",12,{"date":1276,"open":1080,"high":1080,"low":1080,"close":1080,"change":1060,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1080},"2026-02-19",-4.27,5,{"date":1280,"open":1281,"high":1281,"low":1226,"close":1226,"change":1126,"percent_change":1282,"volume":1236,"transactions":9,"vwap":1226},"2026-02-18",152.32001,-3.31,{"date":1284,"open":1186,"high":1285,"low":1170,"close":1170,"change":19,"percent_change":19,"volume":1286,"transactions":9,"vwap":1170},"2026-02-17",156.416,44,{"date":1288,"open":1168,"high":1289,"low":1050,"close":1170,"change":1097,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1170},"2026-02-13",158.72,-1.63,182,{"date":1293,"open":1289,"high":1176,"low":1168,"close":1168,"change":1111,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1168},"2026-02-12",-0.81,41,{"date":1297,"open":1168,"high":1298,"low":1168,"close":1289,"change":1092,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-02-11",182.016006,0.81,55,{"date":1302,"open":1226,"high":1176,"low":1226,"close":1168,"change":1102,"percent_change":890,"volume":1303,"transactions":9,"vwap":1168},"2026-02-10",79,{"date":1305,"open":1068,"high":1170,"low":1082,"close":1170,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1170},"2026-02-09",14.08,10,216,{"date":1310,"open":1074,"high":1170,"low":1043,"close":1082,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1082},"2026-02-06",-16.64,-10.57,948,{"date":1315,"open":1316,"high":1317,"low":1170,"close":1168,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1168},"2026-02-05",174.080002,175.36,-12.8,-7.52,188,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1126,"percent_change":1326,"volume":1062,"transactions":9,"vwap":1325},"2026-02-04",172.8,174.464,170.24001,-2.92,{"date":1328,"open":1316,"high":1329,"low":1316,"close":1317,"change":1097,"percent_change":675,"volume":1330,"transactions":9,"vwap":1317},"2026-02-03",179.84,86,{"date":1332,"open":1333,"high":1334,"low":1256,"close":1256,"change":1092,"percent_change":1335,"volume":1129,"transactions":9,"vwap":1256},"2026-02-02",181.75999,183.67999,0.72,{"date":1337,"open":1338,"high":1339,"low":1263,"close":1263,"change":1069,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1263},"2026-01-30",180.35201,183.552,-2.13,71,{"date":1343,"open":1263,"high":1344,"low":1263,"close":1345,"change":19,"percent_change":19,"volume":1346,"transactions":9,"vwap":1345},"2026-01-29",185.60001,180.48,133,{"date":1348,"open":1349,"high":1350,"low":1257,"close":1345,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1345},"2026-01-28",183.039993,192,-7.424,-3.95,194,{"date":1355,"open":1356,"high":1350,"low":1257,"close":1357,"change":1358,"percent_change":1294,"volume":1359,"transactions":9,"vwap":1357},"2026-01-27",186.88,187.90401,-1.536,578,{"date":1361,"open":1350,"high":1362,"low":1356,"close":1363,"change":1069,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-26",192.64,189.44,-1.99,64,{"date":1367,"open":1368,"high":1369,"low":1344,"close":1370,"change":1157,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-23",194.56,206.080002,193.28,-3.82,261,{"date":1374,"open":1375,"high":1376,"low":1368,"close":1377,"change":1111,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-22",199.67999,203.52,200.96001,-0.63,163,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1102,"percent_change":1092,"volume":1386,"transactions":9,"vwap":1385},"2026-01-21",198.39999,209.92,171.90401,202.24001,156,{"date":1388,"open":1389,"high":1389,"low":1382,"close":1375,"change":1126,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1375},"2026-01-20",204.8,-2.5,170,{"date":1393,"open":1394,"high":23,"low":1394,"close":1389,"change":1234,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1389},"2026-01-16",195.84,6.67,358,{"date":1398,"open":1399,"high":1350,"low":1345,"close":1350,"change":1102,"percent_change":923,"volume":1400,"transactions":9,"vwap":1350},"2026-01-15",181.888,155,{"date":1402,"open":1375,"high":1377,"low":1068,"close":1363,"change":1403,"percent_change":1404,"volume":1372,"transactions":9,"vwap":1363},"2026-01-14",-15.36,-7.5,{"date":1406,"open":1377,"high":1407,"low":1256,"close":1389,"change":450,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1389},"2026-01-13",208.64,1.91,559,{"date":1411,"open":1412,"high":1407,"low":1323,"close":1377,"change":1306,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1377},"2026-01-12",188.16,7.53,729,{"date":1416,"open":1066,"high":1350,"low":1101,"close":1356,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1356},"2026-01-09",38.4,25.86,2283,{"date":1421,"open":1422,"high":1066,"low":1125,"close":1065,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1065},"2026-01-08",136.32001,16.64,12.62,748,{"date":1427,"open":1428,"high":1067,"low":1137,"close":1125,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1125},"2026-01-07",132.992,-1.024,-0.77,143,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":130,"volume":1307,"transactions":9,"vwap":1434},"2026-01-06",132.864,1.024,{"date":1437,"open":1075,"high":1082,"low":1125,"close":1125,"change":1111,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1125},"2026-01-05",-0.96,431,{"date":1441,"open":1075,"high":1050,"low":1058,"close":1058,"change":1069,"percent_change":793,"volume":1015,"transactions":9,"vwap":1058},"2026-01-02",{"date":1443,"open":1137,"high":1096,"low":1137,"close":1075,"change":450,"percent_change":256,"volume":1444,"transactions":9,"vwap":1075},"2025-12-31",117,{"date":1446,"open":1447,"high":1058,"low":1447,"close":1058,"change":19,"percent_change":19,"volume":1448,"transactions":9,"vwap":1058},"2025-12-30",128,84,{"date":1450,"open":1081,"high":1067,"low":1081,"close":1058,"change":1092,"percent_change":777,"volume":1183,"transactions":9,"vwap":1058},"2025-12-29",{"date":1452,"open":1447,"high":1058,"low":1447,"close":1125,"change":939,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1125},"2025-12-26",1.38,26,{"date":1456,"open":1125,"high":1067,"low":1081,"close":1457,"change":1458,"percent_change":828,"volume":1084,"transactions":9,"vwap":1457},"2025-12-24",130.048004,3.072,{"date":1460,"open":1461,"high":1137,"low":1462,"close":1461,"change":19,"percent_change":19,"volume":1206,"transactions":9,"vwap":1461},"2025-12-23",126.976,126.72,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1461,"change":1429,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1461},"2025-12-22",124.288,131.2,-0.8,174,{"date":1470,"open":1058,"high":1050,"low":1461,"close":1447,"change":936,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1447},"2025-12-19",1.52,237,{"date":1474,"open":1475,"high":1096,"low":1162,"close":1476,"change":1060,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-18",135.424,126.080002,-4.83,505,{"date":1480,"open":1059,"high":1059,"low":1137,"close":1481,"change":1482,"percent_change":223,"volume":1122,"transactions":9,"vwap":1481},"2025-12-17",132.48,-3.2,{"date":1484,"open":1067,"high":1075,"low":1447,"close":1059,"change":1102,"percent_change":936,"volume":64,"transactions":9,"vwap":1059},"2025-12-16",{"date":1486,"open":1067,"high":1487,"low":1447,"close":1058,"change":1111,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1058},"2025-12-15",139.26401,-0.95,318,{"date":1491,"open":1125,"high":1080,"low":1081,"close":1067,"change":1097,"percent_change":1492,"volume":1400,"transactions":9,"vwap":1067},"2025-12-12",-1.87,{"date":1494,"open":1495,"high":1080,"low":1447,"close":1075,"change":1092,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1075},"2025-12-11",133.75999,0.94,254,{"date":1499,"open":1137,"high":1080,"low":1447,"close":1059,"change":949,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1059},"2025-12-10",2.02,367,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1428,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1428},"2025-12-09",124.928,135.039993,123.136,7.168,5.7,101,{"date":1511,"open":1466,"high":1075,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-08",125.44,125.824,-2.176,-1.7,702,{"date":1518,"open":1519,"high":1125,"low":1519,"close":1447,"change":1126,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1447},"2025-12-05",116.48,-3.85,46,{"date":1523,"open":1447,"high":1495,"low":1476,"close":1058,"change":1092,"percent_change":777,"volume":1524,"transactions":9,"vwap":1058},"2025-12-04",98,{"date":1526,"open":1058,"high":1058,"low":1447,"close":1125,"change":19,"percent_change":19,"volume":1527,"transactions":9,"vwap":1125},"2025-12-03",70,{"date":1529,"open":1162,"high":1125,"low":1530,"close":1125,"change":19,"percent_change":19,"volume":1531,"transactions":9,"vwap":1125},"2025-12-02",122.88,21,{"date":1533,"open":1534,"high":1058,"low":1462,"close":1125,"change":1126,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1125},"2025-12-01",127.36,-3.74,89,{"date":1538,"open":1476,"high":1075,"low":1539,"close":1075,"change":1306,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1075},"2025-11-28",125.312,11.46,173,{"date":1543,"open":1530,"high":1162,"low":1544,"close":1530,"change":1252,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2025-11-26",121.087997,7.87,462,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1097,"percent_change":1552,"volume":1104,"transactions":9,"vwap":1551},"2025-11-25",114.56,112,113.92,-2.2,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1519,"change":1092,"percent_change":757,"volume":1557,"transactions":9,"vwap":1519},"2025-11-24",104.96,117.12,49,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1560,"change":19,"percent_change":19,"volume":1236,"transactions":9,"vwap":1560},"2025-11-21",115.2,110.080002,{"date":1563,"open":1550,"high":1560,"low":1564,"close":1560,"change":1116,"percent_change":1133,"volume":1565,"transactions":9,"vwap":1560},"2025-11-20",108.8,227,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1564,"change":1126,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1564},"2025-11-19",112.64,105.728,-4.49,45,{"date":1573,"open":1568,"high":1551,"low":1561,"close":1551,"change":1111,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1551},"2025-11-18",-1.11,149,{"date":1577,"open":1519,"high":1578,"low":1579,"close":1560,"change":1102,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1560},"2025-11-17",120.32,106.368,2.27,74,{"date":1583,"open":1584,"high":1519,"low":1585,"close":1568,"change":1586,"percent_change":1587,"volume":1372,"transactions":9,"vwap":1568},"2025-11-14",110.208,105.087997,-3.456,-2.98,{"date":1589,"open":1590,"high":1530,"low":1564,"close":1591,"change":1592,"percent_change":1593,"volume":1448,"transactions":9,"vwap":1591},"2025-11-13",120.192,116.096001,-4.096,-3.41,{"date":1595,"open":1564,"high":1590,"low":1596,"close":1590,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1590},"2025-11-12",106.24,10.112,9.19,310,{"date":1601,"open":1602,"high":1603,"low":1561,"close":1561,"change":1604,"percent_change":1605,"volume":1524,"transactions":9,"vwap":1561},"2025-11-11",118.528,119.040001,-9.344,-7.82,{"date":1607,"open":1602,"high":1162,"low":1602,"close":1608,"change":1609,"percent_change":1061,"volume":1610,"transactions":9,"vwap":1608},"2025-11-10",119.424,-5.632,220,{"date":1612,"open":1512,"high":1462,"low":1603,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-11-07",125.056,-4.224,-3.27,234,{"date":1618,"open":1058,"high":1067,"low":1619,"close":1081,"change":1157,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1081},"2025-11-06",118.272,-5.61,499,{"date":1623,"open":1067,"high":1075,"low":1058,"close":1075,"change":19,"percent_change":19,"volume":1448,"transactions":9,"vwap":1075},"2025-11-05",{"date":1625,"open":1058,"high":1096,"low":1058,"close":1075,"change":978,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1075},"2025-11-04",3.88,159,{"date":1629,"open":1080,"high":1080,"low":1630,"close":1125,"change":1052,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1125},"2025-11-03",129.408,-9.65,345,{"date":1634,"open":1057,"high":1065,"low":1068,"close":1076,"change":1111,"percent_change":1635,"volume":1541,"transactions":9,"vwap":1076},"2025-10-31",-0.87,{"date":1637,"open":1074,"high":1281,"low":1076,"close":1074,"change":1111,"percent_change":1222,"volume":1638,"transactions":9,"vwap":1074},"2025-10-30",230,{"date":1640,"open":1066,"high":1066,"low":1057,"close":1065,"change":450,"percent_change":203,"volume":1641,"transactions":9,"vwap":1065},"2025-10-29",42,{"date":1643,"open":1281,"high":1170,"low":1057,"close":1057,"change":1229,"percent_change":1230,"volume":1178,"transactions":9,"vwap":1057},"2025-10-28",{"date":1645,"open":1186,"high":1186,"low":1066,"close":1188,"change":1097,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1188},"2025-10-27",-1.64,323,{"date":1649,"open":1082,"high":1289,"low":1082,"close":1186,"change":1132,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1186},"2025-10-24",5.17,266,{"date":1653,"open":1074,"high":1188,"low":1076,"close":1065,"change":19,"percent_change":19,"volume":1654,"transactions":9,"vwap":1065},"2025-10-23",273,{"date":1656,"open":1076,"high":1188,"low":1068,"close":1065,"change":1092,"percent_change":1657,"volume":1616,"transactions":9,"vwap":1065},"2025-10-22",0.87,{"date":1659,"open":1080,"high":1226,"low":1080,"close":1074,"change":450,"percent_change":809,"volume":1660,"transactions":9,"vwap":1074},"2025-10-21",209,{"date":1662,"open":1068,"high":1226,"low":1050,"close":1080,"change":1097,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1080},"2025-10-20",-1.75,267,{"date":1666,"open":1057,"high":1667,"low":1050,"close":1076,"change":1102,"percent_change":1668,"volume":1071,"transactions":9,"vwap":1076},"2025-10-17",146.43201,1.79,{"date":1670,"open":1080,"high":1065,"low":1082,"close":1080,"change":450,"percent_change":204,"volume":1565,"transactions":9,"vwap":1080},"2025-10-16",{"date":1672,"open":1074,"high":1281,"low":1096,"close":1096,"change":1060,"percent_change":1673,"volume":1541,"transactions":9,"vwap":1096},"2025-10-15",-4.39,{"date":1675,"open":1066,"high":1066,"low":1068,"close":1076,"change":1126,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1076},"2025-10-14",-3.39,232,{"date":1679,"open":1281,"high":1188,"low":1096,"close":1066,"change":1097,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1066},"2025-10-13",-1.67,181,{"date":1683,"open":1189,"high":1189,"low":1050,"close":1188,"change":1060,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1188},"2025-10-10",-4,530,{"date":1687,"open":1181,"high":1688,"low":1065,"close":1176,"change":1126,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1176},"2025-10-09",165.12,-3.1,480,{"date":1692,"open":1693,"high":1169,"low":1694,"close":1688,"change":19,"percent_change":19,"volume":1695,"transactions":9,"vwap":1688},"2025-10-08",159.23199,156.28799,279,{"date":1697,"open":1698,"high":1325,"low":1699,"close":1688,"change":1092,"percent_change":130,"volume":1700,"transactions":9,"vwap":1688},"2025-10-07",163.84,159.36,385,{"date":1702,"open":1289,"high":1688,"low":1289,"close":1698,"change":1097,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1698},"2025-10-06",-1.54,59,{"date":1706,"open":1688,"high":1707,"low":1189,"close":1169,"change":1102,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1169},"2025-10-03",168.96001,1.56,177,{"date":1711,"open":1176,"high":1688,"low":1168,"close":1698,"change":1069,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1698},"2025-10-02",-2.29,362,{"date":1715,"open":1188,"high":1716,"low":1188,"close":1175,"change":1306,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1175},"2025-10-01",197.504,9.17,5165,{"date":1720,"open":1176,"high":1176,"low":1188,"close":1188,"change":1069,"percent_change":1721,"volume":1008,"transactions":9,"vwap":1188},"2025-09-30",-2.44,{"date":1723,"open":1176,"high":1724,"low":1186,"close":1168,"change":1097,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1168},"2025-09-29",170.112,-1.6,245,{"date":1728,"open":1181,"high":1181,"low":1188,"close":1176,"change":1069,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1176},"2025-09-26",-2.34,305,{"date":1732,"open":1176,"high":1169,"low":1188,"close":1698,"change":450,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1698},"2025-09-25",2.4,313,{"date":1736,"open":1168,"high":1169,"low":1168,"close":1176,"change":1102,"percent_change":734,"volume":1737,"transactions":9,"vwap":1176},"2025-09-24",564,{"date":1739,"open":1740,"high":1175,"low":1168,"close":1168,"change":1069,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1168},"2025-09-23",158.976,-2.38,406,{"date":1744,"open":1745,"high":1746,"low":1186,"close":1189,"change":1102,"percent_change":1747,"volume":50,"transactions":9,"vwap":1189},"2025-09-22",160.256,167.808,1.61,{"date":1749,"open":1188,"high":1750,"low":1188,"close":1289,"change":19,"percent_change":19,"volume":1751,"transactions":9,"vwap":1289},"2025-09-19",169.98399,515,{"date":1753,"open":1176,"high":1169,"low":1168,"close":1289,"change":1060,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1289},"2025-09-18",-3.88,663,{"date":1757,"open":1168,"high":1707,"low":1168,"close":1688,"change":978,"percent_change":390,"volume":1165,"transactions":9,"vwap":1688},"2025-09-17",{"date":1759,"open":1698,"high":1175,"low":1285,"close":1176,"change":1069,"percent_change":1729,"volume":1760,"transactions":9,"vwap":1176},"2025-09-16",461,{"date":1762,"open":1169,"high":1256,"low":1186,"close":1698,"change":1126,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1698},"2025-09-15",-3.03,1105,{"date":1766,"open":1344,"high":1356,"low":1175,"close":1707,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1707},"2025-09-12",-20.48,-10.81,2575,{"date":1771,"open":1356,"high":1772,"low":1707,"close":1363,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1363},"2025-09-11",285.44,29.44,18.4,208156,{"date":1777,"open":1707,"high":1317,"low":1176,"close":1176,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1176},"2025-09-10",-15.488,-8.83,632,{"date":1782,"open":1188,"high":1350,"low":1188,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-09",175.48801,23.168,15.21,1722,{"date":1788,"open":1057,"high":1289,"low":1789,"close":1281,"change":1116,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1281},"2025-09-08",141.44,4.39,304,{"date":1793,"open":1080,"high":1074,"low":1200,"close":1076,"change":1092,"percent_change":1269,"volume":1300,"transactions":9,"vwap":1076},"2025-09-05",{"date":1795,"open":1796,"high":1797,"low":1057,"close":1057,"change":1126,"percent_change":1798,"volume":1266,"transactions":9,"vwap":1057},"2025-09-04",147.45599,149.37601,-3.42,{"date":1800,"open":1066,"high":1801,"low":1226,"close":1226,"change":1111,"percent_change":1196,"volume":1802,"transactions":9,"vwap":1226},"2025-09-03",152.576,104,{"date":1804,"open":1226,"high":1805,"low":1806,"close":1066,"change":1807,"percent_change":1808,"volume":1178,"transactions":9,"vwap":1066},"2025-09-02",154.112,148.864,0.768,0.51,{"date":1810,"open":1226,"high":1066,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1139,"transactions":9,"vwap":1812},"2025-08-29",146.81599,150.272,-2.048,-1.34,{"date":1816,"open":1281,"high":1281,"low":1080,"close":1281,"change":973,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1281},"2025-08-28",-0.5,195,{"date":1820,"open":1188,"high":1186,"low":1068,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-08-27",153.087997,-3.072,-1.97,113,{"date":1826,"open":1057,"high":1827,"low":1082,"close":1186,"change":1828,"percent_change":1829,"volume":1730,"transactions":9,"vwap":1186},"2025-08-26",160.896,15.36,10.91,{"date":1831,"open":1186,"high":1382,"low":1082,"close":1082,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1082},"2025-08-25",-11.52,-7.56,3889,{"date":1836,"open":1065,"high":1170,"low":1065,"close":1281,"change":1102,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1281},"2025-08-22",1.71,36,{"date":1840,"open":1065,"high":1226,"low":1841,"close":1226,"change":1102,"percent_change":1842,"volume":1000,"transactions":9,"vwap":1226},"2025-08-21",147.328,1.74,{"date":1844,"open":1057,"high":1281,"low":1075,"close":1074,"change":1092,"percent_change":1269,"volume":1845,"transactions":9,"vwap":1074},"2025-08-20",166,{"date":1847,"open":1176,"high":1848,"low":1849,"close":1076,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1076},"2025-08-19",161.536,127.872,-10.88,-6.94,574,{"date":1854,"open":1066,"high":1316,"low":1066,"close":1855,"change":972,"percent_change":317,"volume":1856,"transactions":9,"vwap":1855},"2025-08-18",156.8,208,{"date":1858,"open":1226,"high":1289,"low":1068,"close":1281,"change":1859,"percent_change":16,"volume":1860,"transactions":9,"vwap":1281},"2025-08-15",3.968,375,{"date":1862,"open":1281,"high":1289,"low":1057,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-14",148.35201,-3.968,-2.61,186,{"date":1868,"open":1065,"high":1869,"low":1065,"close":1281,"change":450,"percent_change":1870,"volume":1183,"transactions":9,"vwap":1281},"2025-08-13",155.776,2.59,{"date":1872,"open":1074,"high":1873,"low":1074,"close":1065,"change":1092,"percent_change":1657,"volume":1206,"transactions":9,"vwap":1065},"2025-08-12",153.98399,{"date":1875,"open":1281,"high":1170,"low":1074,"close":1074,"change":1097,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1074},"2025-08-11",-1.71,76,{"date":1879,"open":1226,"high":1880,"low":1226,"close":1226,"change":1111,"percent_change":1196,"volume":1260,"transactions":9,"vwap":1226},"2025-08-08",150.912,{"date":1882,"open":1176,"high":1176,"low":1226,"close":1066,"change":1069,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1066},"2025-08-07",-2.48,30,{"date":1886,"open":1168,"high":1168,"low":1226,"close":1170,"change":1097,"percent_change":1290,"volume":1550,"transactions":9,"vwap":1170},"2025-08-06",{"date":1888,"open":1189,"high":1189,"low":1168,"close":1168,"change":19,"percent_change":19,"volume":1098,"transactions":9,"vwap":1168},"2025-08-05",{"date":1890,"open":1176,"high":1176,"low":1186,"close":1168,"change":1097,"percent_change":1725,"volume":1084,"transactions":9,"vwap":1168},"2025-08-04",{"date":1892,"open":1893,"high":1893,"low":1170,"close":1176,"change":1052,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1176},"2025-08-01",168.32001,-8.09,92,{"date":1897,"open":1698,"high":1317,"low":1181,"close":1316,"change":1898,"percent_change":1132,"volume":1454,"transactions":9,"vwap":1316},"2025-07-31",12.416,{"date":1900,"open":1325,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":1077,"transactions":9,"vwap":1902},"2025-07-30",177.536,161.664,-11.392,-6.58,{"date":1906,"open":1257,"high":1257,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1236,"transactions":9,"vwap":1908},"2025-07-29",171.52,173.056,-4.864,-2.73,{"date":1912,"open":1323,"high":1256,"low":1323,"close":1256,"change":978,"percent_change":290,"volume":1913,"transactions":9,"vwap":1256},"2025-07-28",34,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1323,"change":1069,"percent_change":1918,"volume":1134,"transactions":9,"vwap":1323},"2025-07-25",176.51199,167.168,-2.17,{"date":1920,"open":1921,"high":1257,"low":1189,"close":1263,"change":1097,"percent_change":1922,"volume":1158,"transactions":9,"vwap":1263},"2025-07-24",174.72,-1.43,{"date":1924,"open":1263,"high":1345,"low":1316,"close":1257,"change":1097,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1257},"2025-07-23",-1.41,91,{"date":1928,"open":1916,"high":1344,"low":1916,"close":1333,"change":1092,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1333},"2025-07-22",0.71,73,{"date":1932,"open":1933,"high":1934,"low":1263,"close":1345,"change":1097,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1345},"2025-07-21",183.29601,184.96001,-1.4,239,{"date":1938,"open":1263,"high":1349,"low":1939,"close":1349,"change":450,"percent_change":1940,"volume":1379,"transactions":9,"vwap":1349},"2025-07-18",172.92799,2.14,{"date":1942,"open":1907,"high":1943,"low":1707,"close":1257,"change":978,"percent_change":317,"volume":1944,"transactions":9,"vwap":1257},"2025-07-17",184.32001,550,{"date":1946,"open":1947,"high":1344,"low":1169,"close":1316,"change":1212,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1316},"2025-07-16",178.048004,-5.56,633,{"date":1951,"open":1256,"high":1363,"low":1317,"close":1943,"change":978,"percent_change":309,"volume":1952,"transactions":9,"vwap":1943},"2025-07-15",349,{"date":1954,"open":1316,"high":1257,"low":1907,"close":1257,"change":978,"percent_change":317,"volume":1955,"transactions":9,"vwap":1257},"2025-07-14",68,{"date":1957,"open":1263,"high":1256,"low":1323,"close":1316,"change":1097,"percent_change":1958,"volume":1015,"transactions":9,"vwap":1316},"2025-07-11",-1.45,{"date":1960,"open":1175,"high":1345,"low":1175,"close":1263,"change":1116,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1263},"2025-07-10",3.76,212,{"date":1964,"open":1169,"high":1323,"low":1169,"close":1325,"change":450,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1325},"2025-07-09",2.31,127,{"date":1968,"open":1333,"high":1969,"low":1688,"close":1169,"change":1767,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1169},"2025-07-08",183.936,-10.96,391,{"date":1973,"open":1263,"high":1974,"low":1975,"close":1356,"change":1132,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1356},"2025-07-07",190.336,173.952,4.29,268,{"date":1979,"open":1181,"high":1344,"low":1285,"close":1257,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1257},"2025-07-03",18.304,11.38,436,{"date":1984,"open":1181,"high":1698,"low":1176,"close":1827,"change":1985,"percent_change":1986,"volume":1144,"transactions":9,"vwap":1827},"2025-07-02",-1.664,-1.02,{"date":1988,"open":1688,"high":1316,"low":1289,"close":1181,"change":1069,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1181},"2025-07-01",-2.31,109,{"date":1992,"open":1175,"high":1175,"low":1993,"close":1169,"change":19,"percent_change":19,"volume":1884,"transactions":9,"vwap":1169},"2025-06-30",164.992,{"date":1995,"open":1189,"high":1907,"low":1996,"close":1169,"change":978,"percent_change":380,"volume":995,"transactions":9,"vwap":1169},"2025-06-27",151.168,{"date":1998,"open":1999,"high":2000,"low":1066,"close":1189,"change":1069,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1189},"2025-06-26",160.51199,165.888,-2.33,413,{"date":2004,"open":2005,"high":2005,"low":1189,"close":1688,"change":1116,"percent_change":472,"volume":1838,"transactions":9,"vwap":1688},"2025-06-25",167.039993,{"date":2007,"open":1186,"high":1181,"low":1066,"close":1289,"change":1252,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1289},"2025-06-24",5.98,379,{"date":2011,"open":1074,"high":1066,"low":1068,"close":1226,"change":1102,"percent_change":1842,"volume":2012,"transactions":9,"vwap":1226},"2025-06-23",205,{"date":2014,"open":1698,"high":2015,"low":2016,"close":1074,"change":1311,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1074},"2025-06-20",164.095993,140.031998,-10.16,755,{"date":2020,"open":1698,"high":1688,"low":1176,"close":1698,"change":2021,"percent_change":572,"volume":1084,"transactions":9,"vwap":1698},"2025-06-18",0.256,{"date":2023,"open":1168,"high":1169,"low":1168,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-06-17",163.584,8.704,5.62,198,{"date":2029,"open":1169,"high":1907,"low":1066,"close":1170,"change":1832,"percent_change":2030,"volume":1627,"transactions":9,"vwap":1170},"2025-06-16",-6.92,{"date":2032,"open":1688,"high":1175,"low":1189,"close":1169,"change":1102,"percent_change":1708,"volume":2033,"transactions":9,"vwap":1169},"2025-06-13",137,{"date":2035,"open":1316,"high":1263,"low":1698,"close":1698,"change":1212,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1698},"2025-06-12",-5.88,242,{"date":2039,"open":2040,"high":1344,"low":1907,"close":1316,"change":1097,"percent_change":1958,"volume":2041,"transactions":9,"vwap":1316},"2025-06-11",176,150,{"date":2043,"open":1317,"high":2044,"low":1317,"close":1263,"change":1092,"percent_change":36,"volume":1448,"transactions":9,"vwap":1263},"2025-06-10",181.12,{"date":2046,"open":1256,"high":1349,"low":1323,"close":1317,"change":1097,"percent_change":675,"volume":2047,"transactions":9,"vwap":1317},"2025-06-09",218,{"date":2049,"open":1316,"high":1298,"low":1707,"close":1256,"change":978,"percent_change":290,"volume":1489,"transactions":9,"vwap":1256},"2025-06-06",{"date":2051,"open":2052,"high":2052,"low":1323,"close":1323,"change":1052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1323},"2025-06-05",186.24001,-7.53,430,{"date":2056,"open":2057,"high":2058,"low":1263,"close":1356,"change":1116,"percent_change":348,"volume":1472,"transactions":9,"vwap":1356},"2025-06-04",182.144,198.144,{"date":2060,"open":1356,"high":2061,"low":1317,"close":1345,"change":1060,"percent_change":1798,"volume":2062,"transactions":9,"vwap":1345},"2025-06-03",197.12,448,{"date":2064,"open":1363,"high":1385,"low":1263,"close":1356,"change":1157,"percent_change":1352,"volume":2065,"transactions":9,"vwap":1356},"2025-06-02",754,{"date":2067,"open":1707,"high":2068,"low":1707,"close":1368,"change":1828,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1368},"2025-05-30",235.52,8.57,5202,{"date":2072,"open":1281,"high":1356,"low":1066,"close":1257,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1257},"2025-05-29",26.88,17.65,556,{"date":2077,"open":1907,"high":1370,"low":2078,"close":1281,"change":1163,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1281},"2025-05-28",122.24,-13.77,2412,{"date":2082,"open":1377,"high":1389,"low":1175,"close":1263,"change":2083,"percent_change":2084,"volume":1425,"transactions":9,"vwap":1263},"2025-05-27",-26.88,-13.21,{"date":2086,"open":1257,"high":174,"low":1325,"close":1376,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1376},"2025-05-23",17.92,9.66,7323,{"date":2091,"open":1357,"high":1350,"low":1325,"close":1344,"change":1132,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1344},"2025-05-22",4.32,190,{"date":2095,"open":1943,"high":1385,"low":1256,"close":1256,"change":1097,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1256},"2025-05-21",-1.42,172,{"date":2099,"open":1323,"high":1412,"low":1175,"close":1345,"change":978,"percent_change":2100,"volume":1541,"transactions":9,"vwap":1345},"2025-05-20",2.92,{"date":2102,"open":1345,"high":1344,"low":1325,"close":1317,"change":1069,"percent_change":2103,"volume":1966,"transactions":9,"vwap":1317},"2025-05-19",-2.14,{"date":2105,"open":1412,"high":2106,"low":1257,"close":1257,"change":1212,"percent_change":751,"volume":1308,"transactions":9,"vwap":1257},"2025-05-16",198.65601,{"date":2108,"open":1385,"high":1385,"low":1344,"close":1363,"change":1069,"percent_change":1364,"volume":1550,"transactions":9,"vwap":1363},"2025-05-15",{"date":2110,"open":1344,"high":1385,"low":1344,"close":1370,"change":1116,"percent_change":400,"volume":2111,"transactions":9,"vwap":1370},"2025-05-14",627,{"date":2113,"open":1376,"high":23,"low":1783,"close":1356,"change":1767,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1356},"2025-05-13",-9.88,543,{"date":2117,"open":2118,"high":2119,"low":1356,"close":2119,"change":243,"percent_change":2120,"volume":1497,"transactions":9,"vwap":2119},"2025-05-12",193.92,207.36,5.54,{"date":2122,"open":1264,"high":1389,"low":1175,"close":2123,"change":988,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-05-09",196.48,3.02,908,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1264,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1264},"2025-05-08",211.2,211.84,180.992,-22.144,-10.4,293,{"date":2135,"open":2130,"high":2136,"low":1329,"close":2137,"change":2138,"percent_change":2139,"volume":1516,"transactions":9,"vwap":2137},"2025-05-07",224,212.864,34.944,19.64,{"date":2141,"open":1707,"high":2142,"low":1189,"close":1256,"change":1252,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1256},"2025-05-06",182.272,5.3,189,{"date":2146,"open":2005,"high":1316,"low":2005,"close":1707,"change":19,"percent_change":19,"volume":2147,"transactions":9,"vwap":1707},"2025-05-05",72,{"date":2149,"open":2150,"high":2150,"low":2151,"close":1707,"change":970,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1707},"2025-05-02",170.88,168.448,2.64,35,{"date":2155,"open":1688,"high":1323,"low":2156,"close":2157,"change":950,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-01",163.328,164.608,1.26,51,{"date":2161,"open":1168,"high":1264,"low":1168,"close":1181,"change":2162,"percent_change":2163,"volume":1546,"transactions":9,"vwap":1181},"2025-04-30",8.832,5.75,{"date":2165,"open":1344,"high":1344,"low":1050,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-04-29",153.728,-31.872,-17.17,361,{"date":2171,"open":1263,"high":1344,"low":1317,"close":1344,"change":978,"percent_change":231,"volume":2033,"transactions":9,"vwap":1344},"2025-04-28",{"date":2173,"open":1325,"high":2174,"low":1688,"close":1345,"change":1252,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1345},"2025-04-25",186.752,5.22,314,{"date":2178,"open":1170,"high":1344,"low":1170,"close":1907,"change":1828,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1907},"2025-04-24",9.84,402,{"date":2182,"open":1281,"high":1186,"low":2183,"close":1186,"change":1252,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1186},"2025-04-23",150.016006,6.09,106,{"date":178,"open":1080,"high":1065,"low":1050,"close":1074,"change":450,"percent_change":809,"volume":2187,"transactions":9,"vwap":1074},259]