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