[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAIC":3,"homepage-market-summary":31,"stock-historical-DAIC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DAIC","2026-10-02",{"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},"CID HoldCo, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","CID Holdco Inc helps businesses digitally transform their operations using IoT and AI technology. Its main focus includes areas such as Industrial IoT, Indoor & Outdoor tracking with seamless transitions, Passive RFID (including Bluetooth and 5G), Collision Avoidance, real-time locating system, Dolly Management, and related supported software applications. The company is the developer of an asset tracking platform intended to push the limits of real-time precision-based location technology. Through its technological solutions, the Company serves multiple industries including Aviation, Construction, Delivery, Military, Mining, Retail, Sea Ports, Medical Logistics, Warehousing and Manufacturing.","68","Bethesda, MD",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},2.79,2.75,2.84,2.72,2.83,-0.04,-1.41,133707.682253,1146,2.7851,81.75,0.37,2237369.174620888,3,323,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1875,1739069,561719181.655222,-99.69,"2025-06-23",[182,183,192,202,212,222,233,244,254,264,275,285,296,307,316,327,335,344,354,363,373,382,392,399,410,421,432,441,452,463,474,484,493,504,515,526,535,545,555,564,574,583,593,603,613,622,631,640,648,655,666,674,681,691,699,707,712,717,723,730,737,743,751,759,765,770,776,783,790,798,804,809,815,820,825,831,836,841,847,854,858,866,873,880,887,892,900,907,915,922,928,935,940,945,952,960,967,973,979,985,990,996,1003,1009,1017,1023,1029,1034,1040,1045,1050,1057,1062,1068,1077,1083,1091,1097,1103,1107,1112,1117,1120,1124,1127,1131,1134,1139,1143,1147,1151,1156,1159,1163,1167,1171,1177,1183,1192,1197,1200,1206,1213,1219,1224,1231,1237,1243,1249,1253,1258,1261,1268,1275,1283,1289,1297,1301,1307,1313,1319,1322,1328,1334,1339,1347,1351,1358,1366,1374,1383,1392,1400,1405,1413,1420,1428,1434,1438,1444,1449,1454,1462,1469,1474,1482,1490,1495,1501,1509,1516,1525,1532,1541,1550,1558,1566,1574,1582,1589,1595,1601,1608,1613,1618,1625,1632,1638,1643,1650,1656,1660,1664,1669,1675,1680,1686,1694,1701,1708,1716,1723,1731,1737,1743,1750,1757,1763,1770,1776,1782,1788,1792,1797,1804,1810,1817,1822,1828,1834,1838,1843,1849,1854,1863,1868,1876,1881,1888,1894,1899,1904,1910,1916,1923,1928,1933,1940,1947,1955,1963,1971,1976,1982,1987,1993,1999,2006,2012,2019,2023,2030,2038,2045,2049,2056,2061,2067,2073,2080,2086,2093,2100,2107,2116,2123,2128,2134,2140,2146,2152,2158,2164,2169,2176,2182,2187,2192,2199,2203,2208,2213,2219,2227,2235,2242,2248,2255,2264,2271,2279,2287,2291,2298,2306,2314,2323,2330,2337,2345,2354,2361,2370],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.65,2.94,0.15,5.6,276447.897342,3070,2.8063,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.89,2.9799,2.68,-0.14,-4.96,249312.875563,2071,2.8318,{"date":203,"open":204,"high":205,"low":16,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",2.97,3.2689,2.82,-0.44,-13.5,2205466.516355,22530,3.1776,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":108,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.24,3.32,3.14,3.26,1.88,308553.656002,2308,3.2412,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",3.28,3.3199,3.15,3.2,-0.21,-6.16,274846.673036,2178,3.2162,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",3.33,3.45,3.2397,3.41,0.08,2.4,399818.542567,3426,3.3437,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",3.27,4.26,3.11,-0.135,-3.9,2431978.321978,16655,3.6808,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":249,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",3.56,3.7285,3.34,3.465,-3.75,682280.951373,5407,3.4634,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",3.65,4.35,3.5601,3.6,0.05,1.41,2023168.178458,13776,3.9693,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",4.11,4.5499,3.55,-1.75,-33.02,4105261.672616,30074,4.0818,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",4.12,7.1495,3.97,5.3,3.29,163.68,112167783.024524,903670,5.0086,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",2.2,2.23,1.991,2.01,-0.17,-7.8,11140537.72069,100833,3.5384,{"date":308,"open":309,"high":309,"low":301,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",2.32,2.18,-0.1,-4.39,263723.299881,2630,2.1304,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",2.43,2.4999,1.83,2.28,-0.25,-9.88,421760.169775,3943,2.2596,{"date":328,"open":19,"high":17,"low":329,"close":330,"change":322,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",2.4026,2.53,-8.99,308275.493712,3363,2.5968,{"date":336,"open":337,"high":194,"low":185,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",2.8,2.78,-0.13,-4.47,355751.512111,3909,2.7531,{"date":345,"open":346,"high":226,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",2.9,2.8243,2.91,-0.05,-1.69,367501.734259,3444,2.961,{"date":355,"open":356,"high":357,"low":338,"close":358,"change":197,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",3.07,3.08,2.96,-4.52,665997.757353,5151,2.9565,{"date":364,"open":258,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",3.53,3.0501,3.1,-0.24,-7.19,4133467.346753,34399,3.5721,{"date":374,"open":236,"high":375,"low":376,"close":258,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",3.59,3.16,0.295,9.69,3846717.828769,33931,3.4715,{"date":383,"open":384,"high":385,"low":337,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",3.35,4.01,3.045,-0.505,-14.23,2431564.276917,15437,3.3064,{"date":393,"open":214,"high":394,"low":214,"close":279,"change":395,"percent_change":301,"volume":396,"transactions":397,"vwap":398},"2026-09-01",4.8,0.07,11306136.028969,92284,4.1387,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",3.84,4.08,3.46,3.48,-1.16,-25,2104726.751811,17434,3.6608,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",5.15,5.3899,4.49,4.64,-1.12,-19.44,2802530.146393,25332,4.8769,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",5.86,6.12,4.55,5.76,0.61,11.84,15528830.472635,138455,5.5671,{"date":433,"open":434,"high":435,"low":247,"close":412,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",6.21,6.69,1.27,32.73,52229811.033489,500840,5.685,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",3.635,5.0599,2.85,3.88,2.15,124.28,144440124.739142,1128345,3.9821,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",1.0803,3.13,1.06,1.73,1.304,306.1,102227996.371224,569964,2.5638,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",0.4113,0.45,0.41,0.426,0.002,0.47,160058.812664,851,0.422,{"date":475,"open":476,"high":477,"low":467,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.4101,0.4899,0.424,0.004,0.95,399495.007195,1190,0.4268,{"date":485,"open":466,"high":486,"low":27,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.5012,0.42,-0.219,-34.27,1374838.006119,4691,0.4261,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",0.5426,0.6898,0.512,0.639,0.081,14.52,1348059.890333,3626,0.6183,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",0.5229,0.688,0.4625,0.558,0.0678,13.83,2975031.537844,9451,0.5626,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",0.5699,0.6554,0.4132,0.4902,-0.0797,-13.98,657274.052761,2297,0.5393,{"date":527,"open":528,"high":427,"low":529,"close":517,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",0.5465,0.52001,0.0137,2.46,341585.794915,965,0.5651,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",0.776151,0.5,0.5562,-0.2609,-31.93,661011.237967,2662,0.5839,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",0.75,0.8199,0.8171,0.0424,5.47,59680.11,371,0.7874,{"date":556,"open":133,"high":557,"low":558,"close":559,"change":560,"percent_change":153,"volume":561,"transactions":562,"vwap":563},"2026-08-10",0.8298,0.7677,0.7747,0.0027,52495.5,332,0.8012,{"date":565,"open":554,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",0.7996,0.734901,0.772,-0.0295,-3.68,34949.806315,358,0.7748,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":558},"2026-08-06",0.7825,0.8015,0.7353,0.0505,6.72,68769.308191,590,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":302,"volume":590,"transactions":591,"vwap":592},"2026-08-05",0.7,0.7621,0.6546,0.751,-0.0013,143848.5114,1081,0.7144,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",0.65,0.966,0.7523,0.1077,16.71,3140808.20613,12126,0.758,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",0.72,0.6201,0.6446,-0.0154,-2.33,88193.766293,900,0.6575,{"date":614,"open":615,"high":616,"low":617,"close":138,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":612},"2026-07-31",0.6828,0.6901,0.6301,-0.0226,-3.31,63015.8514,610,{"date":623,"open":138,"high":624,"low":625,"close":626,"change":627,"percent_change":455,"volume":628,"transactions":629,"vwap":630},"2026-07-30",0.693,0.6279,0.6826,0.0207,102048.4714,674,0.6563,{"date":632,"open":103,"high":103,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",0.6,0.6619,-0.3481,-34.47,269154.608854,1535,0.7545,{"date":641,"open":436,"high":642,"low":103,"close":103,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",1.3,-0.29,-22.31,192731.023076,630,1.1408,{"date":649,"open":650,"high":650,"low":436,"close":642,"change":113,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",1.39,-0.76,23587.5364,212,1.3055,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",1.4,1.47,1.23,1.31,-0.09,-6.43,52259.8878,469,1.3211,{"date":667,"open":668,"high":669,"low":668,"close":657,"change":670,"percent_change":605,"volume":671,"transactions":672,"vwap":673},"2026-07-23",1.35,1.48,0.01,87775.774795,710,1.4157,{"date":675,"open":83,"high":676,"low":436,"close":650,"change":270,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",1.45,3.73,437857.9458,2332,1.3432,{"date":682,"open":683,"high":684,"low":685,"close":83,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",1.24,1.49,1.15,0.09,7.2,591701.009824,3116,1.3359,{"date":692,"open":683,"high":668,"low":693,"close":694,"change":695,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",1.12,1.25,0,4962807.321796,36602,1.3623,{"date":700,"open":701,"high":702,"low":703,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-07-17",1.29,1.33,1.22,-0.08,-6.02,32100,{"date":708,"open":668,"high":657,"low":642,"close":702,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":702},"2026-07-16",-0.02,-1.48,60700,{"date":713,"open":657,"high":714,"low":83,"close":668,"change":704,"percent_change":715,"volume":716,"transactions":9,"vwap":668},"2026-07-15",1.458,-5.59,59800,{"date":718,"open":650,"high":658,"low":702,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-14",1.43,0.04,2.88,76400,{"date":724,"open":725,"high":726,"low":702,"close":650,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":650},"2026-07-13",1.62,1.66,-0.27,-16.27,175700,{"date":731,"open":732,"high":733,"low":734,"close":726,"change":643,"percent_change":735,"volume":736,"transactions":9,"vwap":726},"2026-07-10",1.944,1.95,1.56,-14.87,213900,{"date":738,"open":733,"high":739,"low":740,"close":733,"change":670,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-07-09",2.04,1.908,0.52,61100,{"date":744,"open":745,"high":746,"low":747,"close":745,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":745},"2026-07-08",1.94,1.96,1.9,-0.06,-3,37300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":311,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-07",2.08,2.1,1.86,2,-4.76,122300,{"date":760,"open":761,"high":762,"low":761,"close":754,"change":123,"percent_change":763,"volume":764,"transactions":9,"vwap":754},"2026-07-06",1.89,2.19,13.51,470200,{"date":766,"open":218,"high":747,"low":767,"close":768,"change":695,"percent_change":695,"volume":769,"transactions":9,"vwap":768},"2026-07-02",1.72,1.85,97700,{"date":771,"open":772,"high":218,"low":726,"close":768,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":768},"2026-07-01",1.69,0.11,6.32,163300,{"date":777,"open":778,"high":746,"low":779,"close":780,"change":108,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",1.77,1.6,1.74,3.57,581100,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":720,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",1.65,1.75,1.68,2.44,66300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":302,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",1.76,1.761,1.58,1.64,-9.39,139200,{"date":799,"open":800,"high":800,"low":457,"close":801,"change":704,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-25",1.91,1.81,-4.23,104400,{"date":805,"open":218,"high":806,"low":780,"close":761,"change":720,"percent_change":807,"volume":808,"transactions":9,"vwap":761},"2026-06-24",1.92,2.16,495600,{"date":810,"open":755,"high":811,"low":812,"close":768,"change":113,"percent_change":813,"volume":814,"transactions":9,"vwap":768},"2026-06-23",1.93,1.82,-0.54,118800,{"date":816,"open":817,"high":806,"low":786,"close":755,"change":773,"percent_change":818,"volume":819,"transactions":9,"vwap":755},"2026-06-22",1.79,6.29,156200,{"date":821,"open":792,"high":320,"low":822,"close":786,"change":349,"percent_change":823,"volume":824,"transactions":9,"vwap":786},"2026-06-18",1.7,-2.78,212400,{"date":826,"open":827,"high":761,"low":785,"close":828,"change":773,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-17",1.67,1.8,6.51,384800,{"date":832,"open":828,"high":828,"low":785,"close":772,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":772},"2026-06-16",-0.12,-6.63,217600,{"date":837,"open":755,"high":746,"low":772,"close":801,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":801},"2026-06-15",-0.11,-5.73,534300,{"date":842,"open":843,"high":844,"low":768,"close":806,"change":311,"percent_change":845,"volume":846,"transactions":9,"vwap":806},"2026-06-12",1.99,2.123,-4.95,400700,{"date":848,"open":849,"high":330,"low":811,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-11",2.0050001,2.02,0.17,9.19,3397500,{"date":855,"open":827,"high":756,"low":795,"close":768,"change":704,"percent_change":856,"volume":857,"transactions":9,"vwap":768},"2026-06-10",-4.15,13209600,{"date":859,"open":860,"high":861,"low":862,"close":811,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":811},"2026-06-09",2.81,3.52,1.901,-0.33,-14.6,17138200,{"date":867,"open":753,"high":868,"low":753,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-08",2.56,2.26,-0.16,-6.61,278900,{"date":874,"open":875,"high":204,"low":747,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-05",2.74,2.42,-0.62,-20.39,8689500,{"date":881,"open":445,"high":882,"low":883,"close":884,"change":21,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",3.19,2.7,3.04,-1.3,238800,{"date":888,"open":215,"high":279,"low":337,"close":357,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":357},"2026-06-03",-0.73,-19.16,433800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":889,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-02",3.76,4.57,3.42,3.81,-16.08,3407800,{"date":901,"open":861,"high":902,"low":238,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",4.91,4.54,1.04,29.71,104200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":762,"volume":914,"transactions":9,"vwap":912},"2026-05-29",3.3,3.9,3.275,3.5,0.075,60136,{"date":916,"open":917,"high":917,"low":911,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",3.875,3.425,-1.125,-24.73,60788,{"date":923,"open":924,"high":924,"low":925,"close":425,"change":311,"percent_change":926,"volume":927,"transactions":9,"vwap":425},"2026-05-27",4.675,4.275,-2.15,5132,{"date":929,"open":930,"high":97,"low":931,"close":97,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":97},"2026-05-26",4.625,4.45,0.025,0.54,7644,{"date":936,"open":937,"high":930,"low":938,"close":930,"change":187,"percent_change":384,"volume":939,"transactions":9,"vwap":930},"2026-05-22",4.4,4.25,6644,{"date":941,"open":925,"high":942,"low":943,"close":942,"change":695,"percent_change":695,"volume":944,"transactions":9,"vwap":942},"2026-05-21",4.475,4.125,5796,{"date":946,"open":947,"high":942,"low":948,"close":942,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":942},"2026-05-20",4.1,4,0.125,2.87,6828,{"date":953,"open":954,"high":955,"low":956,"close":267,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":267},"2026-05-19",4.175,4.425,4.075,-0.025,-0.57,8040,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":823,"volume":966,"transactions":9,"vwap":964},"2026-05-18",4.5,4.05,4.375,-0.125,7816,{"date":968,"open":942,"high":969,"low":970,"close":962,"change":965,"percent_change":971,"volume":972,"transactions":9,"vwap":962},"2026-05-15",4.6,4.225,-2.7,29028,{"date":974,"open":975,"high":976,"low":977,"close":930,"change":187,"percent_change":384,"volume":978,"transactions":9,"vwap":930},"2026-05-14",4.325,4.7,4.2,12336,{"date":980,"open":943,"high":981,"low":943,"close":942,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":942},"2026-05-13",4.95,0.225,5.29,12360,{"date":986,"open":938,"high":930,"low":963,"close":938,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":938},"2026-05-12",-0.225,-5.03,31140,{"date":991,"open":938,"high":992,"low":910,"close":942,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":942},"2026-05-11",4.75,-0.375,-7.73,682636,{"date":997,"open":981,"high":998,"low":999,"close":1000,"change":957,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-08",5.25,4.775,4.85,-0.51,10484,{"date":1004,"open":998,"high":998,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-07",4.875,-0.2,-3.94,7052,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":311,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-06",5.35,5.5,5.025,5.075,-1.93,1360,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":349,"percent_change":1022,"volume":352,"transactions":9,"vwap":1021},"2026-05-05",5.275,5.375,5.175,-0.96,{"date":1024,"open":1019,"high":1020,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",5.225,-0.075,-1.42,2244,{"date":1030,"open":1005,"high":290,"low":1005,"close":290,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":290},"2026-05-01",0.375,7.61,3932,{"date":1035,"open":1036,"high":998,"low":992,"close":1037,"change":949,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",4.9,4.925,2.6,7356,{"date":1041,"open":981,"high":1042,"low":992,"close":394,"change":957,"percent_change":1043,"volume":1044,"transactions":9,"vwap":394},"2026-04-29",5,-0.52,3028,{"date":1046,"open":394,"high":1036,"low":969,"close":1047,"change":1026,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-28",4.825,-1.53,11756,{"date":1051,"open":1052,"high":1053,"low":394,"close":1036,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1036},"2026-04-27",4.975,5.1,-0.275,-5.31,56752,{"date":1058,"open":1059,"high":1019,"low":1005,"close":1021,"change":322,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1021},"2026-04-24",5.125,-4.61,17824,{"date":1063,"open":1064,"high":1064,"low":1020,"close":1065,"change":1054,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",6,5.425,-4.82,7060,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-22",5.85,5.975,5.525,5.7,0.175,3.17,6320,{"date":1078,"open":1079,"high":1080,"low":1012,"close":1072,"change":322,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1072},"2026-04-21",5.95,6.025,-4.33,12824,{"date":1084,"open":1080,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-20",6.275,5.75,5.775,-0.3,-4.94,12536,{"date":1092,"open":1093,"high":1094,"low":1086,"close":1095,"change":1054,"percent_change":1081,"volume":1096,"transactions":9,"vwap":1095},"2026-04-17",6.65,6.75,6.075,33276,{"date":1098,"open":1011,"high":1099,"low":1021,"close":1100,"change":47,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",6.625,6.35,18.69,53508,{"date":1104,"open":998,"high":1105,"low":394,"close":1011,"change":187,"percent_change":721,"volume":1106,"transactions":9,"vwap":1011},"2026-04-15",5.575,13216,{"date":1108,"open":1059,"high":1105,"low":1059,"close":1109,"change":1110,"percent_change":746,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",5.2,0.1,23516,{"date":1113,"open":1047,"high":998,"low":394,"close":1053,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1053},"2026-04-13",0.3,6.25,17836,{"date":1118,"open":1053,"high":1053,"low":394,"close":394,"change":932,"percent_change":741,"volume":1119,"transactions":9,"vwap":394},"2026-04-10",8136,{"date":1121,"open":1047,"high":981,"low":962,"close":999,"change":349,"percent_change":1122,"volume":1123,"transactions":9,"vwap":999},"2026-04-09",-1.04,8192,{"date":1125,"open":1037,"high":1025,"low":394,"close":1047,"change":1026,"percent_change":1048,"volume":1126,"transactions":9,"vwap":1047},"2026-04-08",15576,{"date":1128,"open":1052,"high":998,"low":992,"close":1036,"change":1114,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1036},"2026-04-07",6.52,20052,{"date":1132,"open":942,"high":1036,"low":942,"close":969,"change":913,"percent_change":726,"volume":1133,"transactions":9,"vwap":969},"2026-04-06",3112,{"date":1135,"open":937,"high":97,"low":1136,"close":1137,"change":913,"percent_change":772,"volume":1138,"transactions":9,"vwap":1137},"2026-04-02",4.3,4.525,12320,{"date":1140,"open":931,"high":924,"low":925,"close":931,"change":187,"percent_change":1141,"volume":1142,"transactions":9,"vwap":931},"2026-04-01",3.49,23776,{"date":1144,"open":969,"high":930,"low":1145,"close":1136,"change":695,"percent_change":695,"volume":1146,"transactions":9,"vwap":1136},"2026-03-31",4.15,30300,{"date":1148,"open":1000,"high":1000,"low":938,"close":1136,"change":349,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1136},"2026-03-30",-1.15,3760,{"date":1152,"open":981,"high":981,"low":970,"close":267,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":267},"2026-03-27",-0.4,-8.42,7300,{"date":1157,"open":930,"high":1042,"low":1137,"close":992,"change":949,"percent_change":883,"volume":1158,"transactions":9,"vwap":992},"2026-03-26",14396,{"date":1160,"open":97,"high":1052,"low":969,"close":930,"change":349,"percent_change":1161,"volume":1162,"transactions":9,"vwap":930},"2026-03-25",-1.07,15624,{"date":1164,"open":1000,"high":1042,"low":1136,"close":924,"change":957,"percent_change":1165,"volume":1166,"transactions":9,"vwap":924},"2026-03-24",-0.53,18316,{"date":1168,"open":955,"high":999,"low":977,"close":976,"change":1169,"percent_change":434,"volume":1170,"transactions":9,"vwap":976},"2026-03-23",0.275,45264,{"date":1172,"open":1136,"high":992,"low":1173,"close":955,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":955},"2026-03-20",3.975,0.325,7.93,67340,{"date":1178,"open":1086,"high":1071,"low":1179,"close":947,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":947},"2026-03-19",4.025,-1.7,-29.31,196708,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",5.875,6.125,5.625,5.8,-0.15,-2.52,33868,{"date":1193,"open":1071,"high":1194,"low":1185,"close":1079,"change":349,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1079},"2026-03-17",6.4,-0.83,39112,{"date":1198,"open":1070,"high":1115,"low":1087,"close":1064,"change":913,"percent_change":436,"volume":1199,"transactions":9,"vwap":1064},"2026-03-16",15200,{"date":1201,"open":1087,"high":1202,"low":1072,"close":1203,"change":957,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-13",6.1,5.925,-0.42,27504,{"date":1207,"open":1208,"high":1115,"low":1209,"close":1079,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1079},"2026-03-12",6.225,5.45,-0.35,-5.56,68476,{"date":1214,"open":1085,"high":1215,"low":1186,"close":1216,"change":1074,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-11",6.6,6.3,2.86,228356,{"date":1220,"open":1079,"high":1221,"low":1087,"close":1186,"change":270,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1186},"2026-03-10",6.5,0.82,7256,{"date":1225,"open":1226,"high":1115,"low":1227,"close":1095,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1095},"2026-03-09",6.15,5.325,-0.175,-2.8,10500,{"date":1232,"open":1233,"high":1115,"low":1233,"close":1115,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1115},"2026-03-06",5.725,0.475,8.23,29092,{"date":1238,"open":1239,"high":1094,"low":1073,"close":1087,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1087},"2026-03-05",6.725,-0.725,-11.15,80320,{"date":1244,"open":1216,"high":1245,"low":1246,"close":1221,"change":538,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1221},"2026-03-04",7.25,5.9,8.33,110692,{"date":1250,"open":1100,"high":1239,"low":1251,"close":1064,"change":913,"percent_change":436,"volume":1252,"transactions":9,"vwap":1064},"2026-03-03",5.825,21208,{"date":1254,"open":1226,"high":1255,"low":1203,"close":1203,"change":1026,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1203},"2026-03-02",6.175,-1.25,6448,{"date":1259,"open":1064,"high":1115,"low":1185,"close":1064,"change":695,"percent_change":695,"volume":1260,"transactions":9,"vwap":1064},"2026-02-27",11096,{"date":1262,"open":1263,"high":1264,"low":1187,"close":1064,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1064},"2026-02-26",7.35,7.5,-0.625,-9.43,16700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1099,"change":349,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1099},"2026-02-25",6.9,7.325,6.475,-0.75,10244,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":913,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-24",6.825,6.875,6.575,6.675,1.14,4492,{"date":1284,"open":1285,"high":1285,"low":1279,"close":1215,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1215},"2026-02-23",7.375,-0.85,-11.41,5464,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":349,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-20",7.6,7.675,7.05,7.45,-0.67,3136,{"date":1298,"open":1245,"high":1264,"low":1245,"close":1264,"change":932,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1264},"2026-02-19",0.33,1576,{"date":1302,"open":1245,"high":1303,"low":1245,"close":1304,"change":1110,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-18",7.725,7.475,1.36,3372,{"date":1308,"open":1309,"high":1310,"low":1285,"close":1285,"change":965,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1285},"2026-02-17",7.75,7.8,-1.67,4596,{"date":1314,"open":687,"high":1315,"low":1316,"close":1264,"change":270,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1264},"2026-02-13",8,7,0.67,5820,{"date":1320,"open":1292,"high":1292,"low":1239,"close":1294,"change":913,"percent_change":90,"volume":1321,"transactions":9,"vwap":1294},"2026-02-12",7756,{"date":1323,"open":1315,"high":1324,"low":1325,"close":1285,"change":1326,"percent_change":1327,"volume":1288,"transactions":9,"vwap":1285},"2026-02-11",8.025,7.1,-0.65,-8.1,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1324,"change":695,"percent_change":695,"volume":1333,"transactions":9,"vwap":1324},"2026-02-10",7.925,8.5,7.7,5800,{"date":1335,"open":1309,"high":1336,"low":1291,"close":1324,"change":466,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1324},"2026-02-09",8.25,5.94,5156,{"date":1340,"open":1341,"high":1342,"low":1304,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-06",7.975,8.1,7.575,0.2,2.71,6580,{"date":1348,"open":1264,"high":1349,"low":1285,"close":1285,"change":965,"percent_change":1311,"volume":1350,"transactions":9,"vwap":1285},"2026-02-05",8.225,5292,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1264,"change":1286,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1264},"2026-02-04",8.375,8.4,6.95,-10.18,10784,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1286,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-03",9.2,9.6,7.95,8.35,-9.24,6712,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1360,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1360},"2026-02-02",10.225,10.5,8.975,-1,-9.8,11192,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-30",10.325,10.375,9.625,10.2,0.625,6.53,7380,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-29",9.725,10,9.5,9.575,-1.35,-12.36,10564,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":963,"volume":1399,"transactions":9,"vwap":1397},"2026-01-28",10.725,11.25,10.25,10.925,0.425,3468,{"date":1401,"open":1402,"high":1403,"low":1396,"close":1369,"change":1189,"percent_change":22,"volume":1404,"transactions":9,"vwap":1369},"2026-01-27",10.775,11.475,3084,{"date":1406,"open":1395,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-01-26",11.5,10.625,10.65,-0.6,-5.33,3680,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1395,"change":123,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1395},"2026-01-23",10.8,11.55,10.75,2.27,12608,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1380,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-22",10.15,11.375,10.075,11,6.02,11600,{"date":1429,"open":1377,"high":1430,"low":1431,"close":1377,"change":322,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1377},"2026-01-21",10.7,9.65,-2.35,7472,{"date":1435,"open":1436,"high":1423,"low":1436,"close":1408,"change":585,"percent_change":1293,"volume":1437,"transactions":9,"vwap":1408},"2026-01-20",10.025,18616,{"date":1439,"open":1440,"high":1424,"low":1387,"close":1441,"change":1189,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-16",9.975,9.925,-1.49,11584,{"date":1445,"open":1395,"high":1395,"low":1436,"close":1424,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1424},"2026-01-15",-0.7,-6.5,19224,{"date":1450,"open":1407,"high":1451,"low":1409,"close":1402,"change":1088,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1402},"2026-01-14",11.65,-2.71,11788,{"date":1455,"open":1407,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-13",12.025,10.1,11.075,-0.55,-4.73,12876,{"date":1463,"open":1407,"high":1464,"low":1465,"close":1466,"change":993,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-12",12,11.175,11.625,-3.12,9748,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1464,"change":187,"percent_change":436,"volume":1473,"transactions":9,"vwap":1464},"2026-01-09",12.25,11.3,23436,{"date":1475,"open":1476,"high":1477,"low":1407,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-08",12.15,12.4,11.85,-0.8,-6.32,19708,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1189,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",12.45,12.975,11.75,12.65,-1.17,27552,{"date":1491,"open":1492,"high":1492,"low":1486,"close":1493,"change":1114,"percent_change":240,"volume":1494,"transactions":9,"vwap":1493},"2026-01-06",13.25,12.8,26820,{"date":1496,"open":1497,"high":1497,"low":1395,"close":1498,"change":993,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-01-05",13.075,12.5,-2.91,54680,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":785,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-02",11.725,13,10.825,12.875,14.7,86984,{"date":1510,"open":1511,"high":1497,"low":1417,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-31",12.825,11.225,-2.525,-18.36,189256,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-12-30",9.9,19.075001,9.375,13.75,3.85,38.89,5206752,{"date":1526,"open":1521,"high":1527,"low":1528,"close":1518,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1518},"2025-12-29",15,9.225,-5.75,-36.74,130556,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-26",19.5,30,14.75,15.65,-2.875,-15.52,766832,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-24",21.5,24.175,16.225,18.525,-2.475,-11.79,18304,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-23",25.75,20.725,21,-3.5,-14.29,7204,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-22",31.75,23.425,24.5,-5.25,-17.65,10792,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1538,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-19",32.5,33,28.75,29.75,-8.81,4344,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-18",41.25,30.75,32.625,-8,-19.69,5248,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":993,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",41.625,40,40.625,-0.91,148,{"date":1590,"open":1591,"high":1592,"low":1585,"close":1593,"change":695,"percent_change":695,"volume":1594,"transactions":9,"vwap":1593},"2025-12-16",40.75,43.25,41,396,{"date":1596,"open":1597,"high":1597,"low":1586,"close":1593,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1593},"2025-12-15",45,-2,-4.65,792,{"date":1602,"open":1603,"high":1604,"low":1593,"close":1605,"change":694,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-12",41.75,44,43,2.99,2000,{"date":1609,"open":1593,"high":1610,"low":1611,"close":1603,"change":547,"percent_change":320,"volume":1612,"transactions":9,"vwap":1603},"2025-12-11",42.5,40.5,896,{"date":1614,"open":1610,"high":1615,"low":1591,"close":1593,"change":1616,"percent_change":1617,"volume":1612,"transactions":9,"vwap":1593},"2025-12-10",44.3,-0.5,-1.2,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1273,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-09",43.75,41.125,41.5,-1.78,216,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1598,"percent_change":359,"volume":1631,"transactions":9,"vwap":1630},"2025-12-08",44.75,44.95,39.75,42.25,636,{"date":1633,"open":1630,"high":1634,"low":1630,"close":1635,"change":756,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-05",48.5,44.25,4.73,2328,{"date":1639,"open":1640,"high":1610,"low":1641,"close":1630,"change":123,"percent_change":633,"volume":1642,"transactions":9,"vwap":1630},"2025-12-04",40.7,40.25,660,{"date":1644,"open":1645,"high":1630,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-03",37.75,42,3.25,8.39,860,{"date":1651,"open":1610,"high":1610,"low":1645,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-02",38.75,-2.5,-6.06,928,{"date":1657,"open":1646,"high":1610,"low":1611,"close":1576,"change":1371,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1576},"2025-12-01",-2.37,616,{"date":1661,"open":1621,"high":1662,"low":1585,"close":1630,"change":695,"percent_change":695,"volume":1663,"transactions":9,"vwap":1630},"2025-11-28",43.175,384,{"date":1665,"open":1611,"high":1666,"low":1641,"close":1630,"change":29,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1630},"2025-11-26",43.5,7.64,492,{"date":1670,"open":1605,"high":1605,"low":1671,"close":1672,"change":1598,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-25",37.5,39.25,-4.85,1484,{"date":1676,"open":1672,"high":1610,"low":1677,"close":1576,"change":1647,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1576},"2025-11-24",38,8.55,2160,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1677,"change":694,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-11-21",40.4,34.75,3.4,1744,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-11-20",45.125,36.25,36.75,-5.125,-12.24,1868,{"date":1695,"open":1597,"high":1597,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-19",39,41.875,-3.625,-7.97,1980,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1579,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-18",53.725,44.5,45.5,-14.95,2980,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-11-17",60,51,53.5,-4.75,-8.15,2476,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-14",67,58.25,-4.5,-7.17,700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1598,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-11-13",66.5,68,57.5,62.75,-3.09,1424,{"date":1732,"open":1733,"high":1725,"low":1710,"close":1734,"change":992,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-12",62.5,64.75,7.92,2732,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1710,"change":322,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1710},"2025-11-11",61.5,58.725,-0.41,800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1256,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-10",62.25,57,60.25,-2.03,1084,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1739,"change":17,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1739},"2025-11-07",58,61.75,56.25,4.68,1556,{"date":1758,"open":1739,"high":1739,"low":1752,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-11-06",58.75,-3.25,-5.24,740,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1616,"percent_change":1479,"volume":1769,"transactions":9,"vwap":1768},"2025-11-05",63.049999,64.5,60.5,62,456,{"date":1771,"open":1772,"high":1773,"low":1733,"close":1733,"change":1555,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1733},"2025-11-04",65,67.25,-5.3,2200,{"date":1777,"open":1778,"high":1726,"low":1779,"close":1780,"change":547,"percent_change":685,"volume":1781,"transactions":9,"vwap":1780},"2025-11-03",65.25,64,66,1500,{"date":1783,"open":1766,"high":1784,"low":1785,"close":1778,"change":280,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1778},"2025-10-31",67.3,63.2,-2.61,972,{"date":1789,"open":1766,"high":1790,"low":1733,"close":1718,"change":756,"percent_change":357,"volume":1791,"transactions":9,"vwap":1718},"2025-10-30",67.575,1096,{"date":1793,"open":1725,"high":1794,"low":1734,"close":1772,"change":1653,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1772},"2025-10-29",70.5,-3.7,852,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1555,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-28",70,73.5,67.5,-4.93,2592,{"date":1805,"open":1806,"high":1807,"low":1801,"close":1808,"change":47,"percent_change":719,"volume":1809,"transactions":9,"vwap":1808},"2025-10-27",70.75,74.75,71,2540,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1799,"change":1042,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1799},"2025-10-24",67.75,72.125,64.125,7.69,5052,{"date":1818,"open":1819,"high":1801,"low":1734,"close":1772,"change":1273,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1772},"2025-10-23",65.75,-1.14,1304,{"date":1823,"open":1819,"high":1824,"low":1825,"close":1819,"change":1371,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1819},"2025-10-22",68.25,63,-1.5,1164,{"date":1829,"open":1772,"high":1830,"low":1814,"close":1831,"change":1832,"percent_change":1141,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",68.375,66.75,2.25,788,{"date":1835,"open":1824,"high":1824,"low":1766,"close":1766,"change":749,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1766},"2025-10-20",-4.44,820,{"date":1839,"open":1728,"high":1840,"low":1728,"close":1801,"change":756,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1801},"2025-10-17",68.75,3.05,1028,{"date":1844,"open":1845,"high":1845,"low":1766,"close":1846,"change":1847,"percent_change":1848,"volume":1781,"transactions":9,"vwap":1846},"2025-10-16",72.75,65.5,-6,-8.39,{"date":1850,"open":1851,"high":1800,"low":1851,"close":1852,"change":756,"percent_change":721,"volume":1853,"transactions":9,"vwap":1852},"2025-10-15",69.75,71.5,2088,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-14",71.25,72.675,69,69.5,-2.75,-3.81,988,{"date":1864,"open":1840,"high":1800,"low":1840,"close":1865,"change":1866,"percent_change":551,"volume":1867,"transactions":9,"vwap":1865},"2025-10-13",72.25,3.75,1148,{"date":1869,"open":1870,"high":1871,"low":1718,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-10",75,76.25,68.5,-7,-9.27,2364,{"date":1877,"open":1870,"high":1878,"low":1879,"close":1880,"change":538,"percent_change":1317,"volume":1659,"transactions":9,"vwap":1880},"2025-10-09",77,73.75,75.5,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1870,"change":1647,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1870},"2025-10-08",71.75,75.875,70.25,4.53,3224,{"date":1889,"open":1878,"high":1890,"low":1883,"close":1883,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1883},"2025-10-07",78.75,-5.5,-7.12,1636,{"date":1895,"open":1879,"high":26,"low":1896,"close":1897,"change":1832,"percent_change":29,"volume":1898,"transactions":9,"vwap":1897},"2025-10-06",73,77.25,3828,{"date":1900,"open":1780,"high":1901,"low":1778,"close":1870,"change":1396,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1870},"2025-10-03",80.6,15.83,4372,{"date":1905,"open":1858,"high":1906,"low":1907,"close":1734,"change":322,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1734},"2025-10-02",70.7,61.25,-0.38,3328,{"date":1911,"open":1733,"high":1912,"low":1733,"close":1772,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1772},"2025-10-01",66.225,1.5,2.36,1308,{"date":1917,"open":1883,"high":1918,"low":1733,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-30",71.85,63.5,-7.5,-10.56,5264,{"date":1924,"open":1925,"high":1807,"low":1808,"close":1808,"change":1926,"percent_change":1411,"volume":1927,"transactions":9,"vwap":1808},"2025-09-29",72,-4,2532,{"date":1929,"open":1930,"high":1931,"low":1800,"close":1870,"change":1760,"percent_change":856,"volume":1932,"transactions":9,"vwap":1870},"2025-09-26",78,78.5,2668,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1256,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-25",77.5,80.725,78.25,-1.57,532,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1720,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-24",86,79.025002,79.5,-5.36,2248,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1860,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-23",83,86.099998,82.5,84,-3.17,3140,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-22",91.75,85.375,86.75,-2.25,-2.53,1448,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1094,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-19",81.25,98.75,79.25,89,8.21,13920,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1973,"change":1616,"percent_change":1410,"volume":1975,"transactions":9,"vwap":1973},"2025-09-18",82.25,93.725,5020,{"date":1977,"open":1973,"high":1978,"low":1979,"close":1980,"change":47,"percent_change":703,"volume":1981,"transactions":9,"vwap":1980},"2025-09-17",83.75,79.75,82.75,1476,{"date":1983,"open":1984,"high":1985,"low":1984,"close":26,"change":1042,"percent_change":829,"volume":1986,"transactions":9,"vwap":26},"2025-09-16",76.75,84.625,1352,{"date":1988,"open":1989,"high":1951,"low":1990,"close":1984,"change":1653,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1984},"2025-09-15",80.25,75.25,-3.15,2024,{"date":1994,"open":1995,"high":1996,"low":1890,"close":1967,"change":1447,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1967},"2025-09-12",84.75,86.5,-7.58,2380,{"date":2000,"open":2001,"high":2002,"low":1980,"close":2003,"change":1529,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-09-11",91.25,94.75,85.75,-6.28,3804,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":1713,"percent_change":1089,"volume":2011,"transactions":9,"vwap":2010},"2025-09-10",96,99.75,91.5,2548,{"date":2013,"open":2014,"high":1966,"low":2015,"close":2016,"change":1256,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-09-09",97.5,95.25,96.25,-1.28,1252,{"date":2020,"open":2021,"high":2021,"low":2008,"close":2014,"change":260,"percent_change":1795,"volume":2022,"transactions":9,"vwap":2014},"2025-09-08",107.25,3676,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2025,"change":1616,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2025},"2025-09-05",101.25,103,100.25,-0.49,2004,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1960,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-04",105,107,101.5,101.75,-2.16,632,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1832,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-03",101,109.25,104,2.21,1260,{"date":2046,"open":2033,"high":2047,"low":2034,"close":2035,"change":260,"percent_change":2048,"volume":1749,"transactions":9,"vwap":2035},"2025-09-02",107.125,-3.55,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":1826,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-29",108.75,110.5,105.5,-1.4,1388,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2033,"change":1832,"percent_change":447,"volume":2060,"transactions":9,"vwap":2033},"2025-08-28",104.5,111.975,1400,{"date":2062,"open":2063,"high":2051,"low":2064,"close":2065,"change":1913,"percent_change":676,"volume":2066,"transactions":9,"vwap":2065},"2025-08-27",103.25,102.625,104.75,1552,{"date":2068,"open":2069,"high":2070,"low":2063,"close":2063,"change":1555,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2063},"2025-08-26",105.75,112.125,-3.28,1768,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":1598,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-08-25",110.75,113.225,106.75,-1.84,1272,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2051,"change":1832,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2051},"2025-08-22",106.5,112.875,2.11,2356,{"date":2087,"open":2088,"high":2089,"low":2082,"close":2082,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2082},"2025-08-21",118.75,119.875,-8.5,-7.39,3772,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2095,"change":1826,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2095},"2025-08-20",115,121,112.6,-1.29,1960,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":1529,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-08-19",123.75,115.55,116.5,-4.7,3072,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-18",121.5,127.25,120,122.25,-5,-3.93,4204,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2110,"change":538,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2110},"2025-08-15",127,130.125,125,0.39,2312,{"date":2124,"open":2120,"high":2125,"low":2120,"close":2125,"change":47,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-08-14",126.75,0.8,2468,{"date":2129,"open":2102,"high":2130,"low":2102,"close":2131,"change":1913,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-08-13",128.72501,125.75,1.21,1748,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":538,"percent_change":128,"volume":2127,"transactions":9,"vwap":2139},"2025-08-12",124.5,129.25,123.5,124.25,{"date":2141,"open":2110,"high":2142,"low":2143,"close":2102,"change":280,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2102},"2025-08-11",129.75,122.5,-1.39,2272,{"date":2147,"open":2148,"high":2149,"low":2102,"close":2150,"change":1926,"percent_change":1729,"volume":2151,"transactions":9,"vwap":2150},"2025-08-08",126.5,130.75,125.5,1844,{"date":2153,"open":2154,"high":2155,"low":2120,"close":2156,"change":123,"percent_change":2157,"volume":220,"transactions":9,"vwap":2156},"2025-08-07",127.5,133.425,129.5,0.19,{"date":2159,"open":2160,"high":2137,"low":2161,"close":2137,"change":1616,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2137},"2025-08-06",126.25,123.275,-0.39,1276,{"date":2165,"open":2166,"high":2167,"low":2110,"close":2142,"change":1860,"percent_change":2168,"volume":1296,"transactions":9,"vwap":2142},"2025-08-05",134,135.75,-2.08,{"date":2170,"open":2111,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2171},"2025-08-04",132.5,116,14.5,12.29,5192,{"date":2177,"open":2178,"high":2111,"low":2178,"close":2179,"change":29,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-01",112.75,118,2.61,4280,{"date":2183,"open":2095,"high":2184,"low":2185,"close":2095,"change":695,"percent_change":695,"volume":2186,"transactions":9,"vwap":2095},"2025-07-31",117.4,113.25,2376,{"date":2188,"open":2111,"high":2189,"low":2178,"close":2095,"change":1860,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2095},"2025-07-30",120.25,-2.34,2188,{"date":2193,"open":2120,"high":2194,"low":2095,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-29",130.2,117.75,-9.75,-7.65,5688,{"date":2200,"open":2171,"high":2171,"low":2131,"close":2154,"change":1860,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2154},"2025-07-28",-2.11,5224,{"date":2204,"open":2205,"high":2206,"low":2160,"close":2205,"change":538,"percent_change":2121,"volume":2207,"transactions":9,"vwap":2205},"2025-07-25",130.25,133.75,3492,{"date":2209,"open":2210,"high":2210,"low":2142,"close":2142,"change":1563,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2142},"2025-07-24",135,-3.89,4576,{"date":2214,"open":2206,"high":2215,"low":2216,"close":2210,"change":547,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2210},"2025-07-23",136.89999,132.75,0.56,5200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1563,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-22",136.25,137.5,132,134.25,-3.76,4116,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1256,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-07-21",138.5,143.52499,133.125,139.5,-0.89,5708,{"date":2236,"open":2237,"high":2238,"low":2210,"close":2239,"change":1555,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-07-18",141.5,143.75,140.75,-2.43,7792,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":786,"percent_change":659,"volume":2247,"transactions":9,"vwap":2245},"2025-07-17",143.5,144.25,136.5,6088,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1309,"percent_change":1086,"volume":2254,"transactions":9,"vwap":2253},"2025-07-16",134.5,144.5,133.25,142.5,14196,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-07-15",140,141.25,128.875,134.75,-7.25,-5.11,11752,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1873,"percent_change":2105,"volume":2270,"transactions":9,"vwap":2269},"2025-07-14",146.25,147.45,141.625,142,8984,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1555,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-07-11",153,153.75,147.5,149,-2.3,8384,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":827,"volume":2286,"transactions":9,"vwap":2284},"2025-07-10",150,168.75,148.25,152.5,2.5,19096,{"date":2288,"open":2275,"high":2289,"low":2253,"close":2281,"change":1913,"percent_change":103,"volume":2290,"transactions":9,"vwap":2281},"2025-07-09",155.75,14756,{"date":2292,"open":2293,"high":2294,"low":2257,"close":2295,"change":208,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-08",156.75,161.925,148.5,-8.33,27236,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1425,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-07",158.75,185.25,157.5,162,7.28,62424,{"date":2307,"open":2308,"high":2309,"low":2276,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-03",190.25,195,151,-53.75,-26.25,89256,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-02",215.5,357.5,195.25,204.75,89.5,77.66,1787428,{"date":2324,"open":2325,"high":2325,"low":2042,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-01",128.5,115.25,-13,-10.14,107924,{"date":2331,"open":2332,"high":2332,"low":2111,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-30",223.5,128.25,-88.5,-40.83,14544,{"date":2338,"open":2317,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-27",375.95001,214.25,216.75,-194,-47.23,16216,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-26",725,748.025024,378.22501,410.75,-363.625,-46.96,7616,{"date":2355,"open":174,"high":174,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-25",763,774.375,-240.875,-23.73,2280,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-24",937.5,1600,900.25,1015.25,102.75,11.26,5664,{"date":180,"open":2371,"high":176,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},715.25,912.5,197.25,27.58,5364]