[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HKIT":3,"homepage-market-summary":29,"stock-historical-HKIT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HKIT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hitek Global Inc. Class A Ordinary Share","Nasdaq",null,"Common Stock","Biddance AI Systems Inc, formerly Hitek Global Inc, is a provider of information technology consulting and solutions services. The company has two lines of business services to small and medium businesses, which consist of Anti-Counterfeiting Tax Control System tax devices, including Golden Tax Disk and printers, ACTCS services, and IT services; and services to large businesses, which include hardware sales and software sales. It generates revenues from Hardware and equipment sales, Tax services, and Software sales.","24",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.5,2.48,2.52,2.4,0.02,0.81,28822.055237,257,2.4602,627,0.153,4300850.855182654,0.4,878,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":152},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":13,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},365,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},2934052,1070929018.940481,-98.6,"2025-04-21",[182,183,192,203,213,224,235,245,256,265,272,281,291,301,310,319,325,332,342,350,360,369,378,388,397,408,419,430,438,447,456,466,473,481,488,496,503,511,518,526,535,544,553,561,570,577,584,594,601,609,618,627,635,644,650,658,664,673,682,689,697,705,711,718,726,733,741,750,757,765,773,781,790,799,806,815,822,830,839,848,857,866,874,882,889,896,905,913,921,928,935,943,951,959,967,974,983,989,998,1007,1014,1021,1027,1034,1041,1050,1058,1065,1070,1078,1086,1093,1101,1107,1111,1117,1124,1129,1134,1139,1144,1149,1153,1159,1165,1173,1179,1185,1191,1200,1209,1216,1221,1226,1234,1243,1251,1259,1264,1272,1275,1284,1292,1299,1305,1312,1319,1327,1334,1341,1346,1353,1356,1360,1365,1372,1375,1380,1385,1391,1396,1404,1412,1417,1421,1424,1428,1432,1437,1444,1449,1452,1459,1462,1466,1472,1476,1481,1486,1491,1495,1500,1504,1509,1515,1522,1530,1536,1541,1545,1549,1553,1556,1561,1567,1571,1576,1580,1586,1591,1595,1602,1611,1619,1625,1632,1638,1645,1650,1657,1664,1669,1677,1682,1687,1691,1695,1701,1708,1714,1719,1726,1734,1741,1746,1750,1755,1761,1766,1769,1774,1779,1784,1788,1793,1798,1802,1807,1810,1814,1818,1821,1824,1827,1832,1835,1838,1842,1845,1849,1853,1856,1862,1864,1870,1874,1879,1886,1890,1893,1898,1901,1906,1909,1914,1921,1926,1929,1933,1938,1942,1948,1951,1955,1959,1962,1966,1969,1973,1975,1979,1983,1989,1994,1997,2001,2004,2007,2011,2015,2019,2025,2028,2032,2036,2040,2044,2049,2055,2060,2065,2071,2076,2080,2084,2090,2095,2098,2102,2106,2110,2113,2118,2122,2128,2132,2135,2139,2143,2147,2150,2153,2157,2164,2167,2170,2175,2178,2181,2184,2187,2189,2195,2200,2204,2210,2214,2218,2221,2226,2230,2238,2242,2248,2252,2255,2259,2262,2267,2269,2275,2278,2281,2288,2291,2294,2298,2303,2307,2310,2313,2316,2320,2323,2327],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":40,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},2.58,2.63,2.45,-0.13,-4.98,16402.889716,300,2.5899,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",2.55,2.7399,2.5423,2.61,0.01,0.38,19872.65398,499,2.66,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",2.74,2.4701,2.6,0.06,2.36,22702,360,2.5944,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",2.64,2.6666,2.4849,2.54,-0.03,-1.17,16870.855505,242,2.5915,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",2.915,2.92,2.504,2.57,-0.31,-10.76,76844.882183,555,2.7452,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",2.6202,2.89,2.88,0.095,3.41,84513.591851,672,2.8639,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",2.68,2.98,2.56,2.785,0.005,0.18,90963.943707,591,2.7616,{"date":257,"open":249,"high":258,"low":17,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",2.95,2.78,0.32,13.01,112161.759424,777,2.7499,{"date":266,"open":229,"high":229,"low":186,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",2.46,0,9721.184219,323,2.4933,{"date":273,"open":274,"high":275,"low":274,"close":267,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",2.44,2.575,-0.045,-1.8,15661.707313,339,2.5115,{"date":282,"open":283,"high":284,"low":16,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",2.51,2.565,2.505,0.015,0.6,12201.32189,286,2.5118,{"date":292,"open":207,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",2.7099,2.47,2.49,-0.07,-2.73,39561.595463,482,2.5653,{"date":302,"open":18,"high":303,"low":304,"close":249,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",2.79,2.33,0.14,5.79,76295.874888,1104,2.5828,{"date":311,"open":16,"high":16,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",2.355,2.42,-0.16,-6.2,13378.065497,203,2.4092,{"date":320,"open":294,"high":207,"low":18,"close":184,"change":305,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",5.74,60018.894995,433,2.5148,{"date":326,"open":16,"high":17,"low":18,"close":274,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",-0.09,-3.56,30592.885238,384,2.4873,{"date":333,"open":215,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",2.769,2.37,2.53,-0.1,-3.8,62758.582048,552,2.5081,{"date":343,"open":344,"high":344,"low":197,"close":185,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",2.75,-0.12,-4.36,14692.972851,317,2.6705,{"date":351,"open":352,"high":353,"low":354,"close":344,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",2.85,2.8889,2.5001,-0.0875,-3.08,37080.024375,470,2.723,{"date":361,"open":352,"high":362,"low":303,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",2.8722,2.8375,0.0275,0.98,7456.24,240,2.8305,{"date":370,"open":352,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",2.8555,2.81,-0.04,-1.4,8263.290071,243,2.8347,{"date":379,"open":380,"high":381,"low":382,"close":352,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",2.83,2.87,2.815,0.04,1.42,7970.092815,345,2.8494,{"date":389,"open":390,"high":390,"low":391,"close":372,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",3.0264,2.7701,-0.2,-6.64,35597.068661,557,2.8741,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",3.03,3.0601,2.99,3.01,0.0333,1.12,16472.31026,399,3.0461,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",2.9768,3.13,2.925,2.9767,-0.1233,-3.98,15789.194667,429,3.0099,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",3.02,3.3389,2.91,3.1,0.15,5.08,175337.736787,11117,3.0864,{"date":431,"open":432,"high":432,"low":258,"close":258,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",3.09,-0.05,-1.67,13766.941505,281,2.9818,{"date":439,"open":440,"high":432,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",3,2.93,0.07,2.39,30917.397673,448,2.9908,{"date":448,"open":449,"high":450,"low":227,"close":441,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",3.0753,3.095,-0.22,-6.98,23193.134761,291,3.0057,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":208,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",2.97,3.2422,2.9,3.15,1.94,28442.834147,559,3.0893,{"date":467,"open":468,"high":432,"low":372,"close":432,"change":260,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",2.84,11.55,37345.110631,762,2.9377,{"date":474,"open":475,"high":424,"low":344,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":226},"2026-08-19",3.08,2.77,-0.28,-9.18,108146.57614,1493,{"date":482,"open":483,"high":484,"low":238,"close":485,"change":19,"percent_change":172,"volume":486,"transactions":52,"vwap":487},"2026-08-18",3.11,3.148,3.05,14405.289913,2.9972,{"date":489,"open":432,"high":424,"low":490,"close":399,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",3.0001,-0.08,-2.57,9817.587086,256,3.0725,{"date":497,"open":498,"high":498,"low":485,"close":483,"change":499,"percent_change":215,"volume":500,"transactions":501,"vwap":502},"2026-08-14",3.1506,0.08,16532.535497,234,3.0952,{"date":504,"open":505,"high":506,"low":227,"close":399,"change":219,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",3.04,3.1294,-0.98,17119.914008,285,3.0191,{"date":512,"open":483,"high":483,"low":513,"close":514,"change":296,"percent_change":515,"volume":516,"transactions":517,"vwap":440},"2026-08-12",2.8501,3.06,-2.24,22309.234311,441,{"date":519,"open":520,"high":520,"low":432,"close":411,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",3.42,-0.14,-4.28,35398.879374,453,3.1504,{"date":527,"open":401,"high":528,"low":423,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",3.43,3.27,0.23,7.57,1095508.141672,15941,3.6107,{"date":536,"open":537,"high":537,"low":538,"close":505,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",3.56,2.73,-0.4,-11.63,69587.444151,821,3.0259,{"date":545,"open":421,"high":546,"low":248,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",3.59,3.44,0.54,18.62,223035.701249,1603,3.3151,{"date":554,"open":258,"high":248,"low":555,"close":460,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",2.7892,0.03,1.05,22300.82942,407,2.8903,{"date":562,"open":563,"high":248,"low":564,"close":381,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",2.8,2.551,0.12,4.36,60268.445719,667,2.7221,{"date":571,"open":344,"high":572,"low":312,"close":344,"change":477,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",2.76,-9.24,275989.766592,2911,2.8602,{"date":578,"open":579,"high":579,"low":399,"close":399,"change":314,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",3.2,-5.02,13816.352238,340,3.1182,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":442,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",3.14,3.2683,3.12,3.19,2.24,25701.104291,283,3.1862,{"date":595,"open":432,"high":596,"low":597,"close":588,"change":268,"percent_change":268,"volume":598,"transactions":599,"vwap":600},"2026-07-29",3.36,3.0501,22206.413779,404,3.125,{"date":602,"open":520,"high":603,"low":588,"close":588,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",3.51,-0.41,-11.61,36059.1881,532,3.3333,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":219,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",3.66,3.3301,3.53,-0.84,27347.834556,366,3.4589,{"date":619,"open":620,"high":621,"low":620,"close":537,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",3.25,3.6336,0.25,7.55,63584.635012,634,3.4546,{"date":628,"open":547,"high":611,"low":620,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",3.31,-0.39,-10.54,95256.952542,1052,3.4319,{"date":636,"open":399,"high":637,"low":399,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",3.77,3.7,0.59,18.97,377297.503872,2663,3.5408,{"date":645,"open":514,"high":646,"low":227,"close":483,"change":499,"percent_change":215,"volume":647,"transactions":648,"vwap":649},"2026-07-21",3.32,153407.158118,1320,3.1429,{"date":651,"open":652,"high":652,"low":440,"close":399,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",3.33,-0.33,-9.82,50485.360483,833,3.1024,{"date":659,"open":660,"high":660,"low":620,"close":596,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":596},"2026-07-17",3.73,-0.29,-7.95,72000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-16",3.6,3.85,3.4,3.65,-0.3,-7.59,205800,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-15",3.68,4.24,3.67,3.95,0.29,7.92,183600,{"date":683,"open":684,"high":685,"low":611,"close":611,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":611},"2026-07-14",3.87,3.9,-0.26,-6.63,74500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":392,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-13",4.11,4.205,3.72,3.92,-4.85,74000,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":314,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-10",4.21,4.355,4,4.12,-3.74,50700,{"date":706,"open":707,"high":708,"low":691,"close":709,"change":198,"percent_change":530,"volume":710,"transactions":9,"vwap":709},"2026-07-09",4.26,4.66,4.28,133900,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":18,"volume":717,"transactions":9,"vwap":715},"2026-07-08",3.89,4.5,4.27,0.1,109800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":492,"volume":725,"transactions":9,"vwap":723},"2026-07-07",3.99,4.86,3.826,4.17,-0.11,478100,{"date":727,"open":728,"high":729,"low":669,"close":709,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":709},"2026-07-06",4.65,5.26,4.115,2493.94,397300,{"date":734,"open":735,"high":736,"low":25,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-02",0.18000001,0.182,0.16500001,-0.051,-23.61,8576200,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-01",0.233,0.23999999,0.20200001,0.21600001,-0.068,-23.94,6059000,{"date":751,"open":752,"high":752,"low":622,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",0.30000001,0.28400001,-0.02,-6.58,2678300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":19,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-29",0.249,0.35499999,0.248,0.30399999,7.04,16508600,{"date":766,"open":767,"high":768,"low":769,"close":753,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":753},"2026-06-26",0.222,0.37400001,0.215,0.061,27.35,129743400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":276,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",0.24600001,0.26499999,0.20299999,0.223,-16.79,3197500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",0.27500001,0.278,0.25099999,0.26800001,-0.023,-7.9,2606100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",0.28,0.29300001,0.27700001,0.29100001,-0.025,-7.91,1756300,{"date":800,"open":801,"high":801,"low":792,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",0.324,0.31600001,-0.006,-1.86,2485500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",0.331,0.34,0.29899999,0.322,-0.028,-8,4425300,{"date":816,"open":817,"high":817,"low":752,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-17",0.389,0.34999999,-0.062,-15.05,5253700,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",0.44,0.38100001,0.412,-0.053,-11.4,5751100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",0.51200002,0.53600001,0.449,0.465,-0.038,-7.55,10871600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-12",0.58099997,0.63999999,0.47,0.50300002,-0.056,-10.02,45075000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",0.48300001,0.91299999,0.47999999,0.55900002,0.123,28.21,222333800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",0.40599999,0.64999998,0.35600001,0.43599999,0.163,59.71,244418200,{"date":867,"open":792,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",0.33399999,0.259,0.273,-0.042,-13.33,28275600,{"date":875,"open":876,"high":877,"low":622,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",0.28099999,0.69999999,0.315,0.034,12.1,105467300,{"date":883,"open":884,"high":885,"low":530,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-05",0.37900001,0.38499999,-0.049,-14.85,42453300,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":345,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-04",0.414,0.43000001,0.33000001,-26.67,27448300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",0.50099999,0.51999998,0.37099999,0.44999999,-0.17,-27.42,15272300,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-02",1.67,1.83,0.62,-5.96,-90.58,24122300,{"date":914,"open":915,"high":916,"low":402,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",3.195,8.8,6.58,5.12,350.68,90454600,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":631,"volume":927,"transactions":9,"vwap":925},"2026-05-29",1.7,1.989,1.46,-0.172,837600,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",1.5,1.632,0.021,1.3,52833,{"date":936,"open":937,"high":938,"low":930,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",1.626,1.8,1.611,-0.489,-23.29,114167,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":131,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-26",2.073,2.127,1.959,2.1,4.48,101767,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":286,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-22",1.971,2.19,1.938,2.01,0.75,28833,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",1.896,2.04,1.995,-0.105,-5,19400,{"date":968,"open":963,"high":969,"low":970,"close":948,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":948},"2026-05-20",2.136,1.89,0.078,3.86,47633,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",1.986,2.028,1.86,2.022,-0.048,-2.32,64567,{"date":984,"open":985,"high":986,"low":970,"close":986,"change":987,"percent_change":824,"volume":988,"transactions":9,"vwap":986},"2026-05-18",2.052,2.07,0.009,89000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",2.16,2.313,1.95,2.061,-0.558,-21.31,189300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",2.067,2.799,2.016,2.619,0.519,24.71,757267,{"date":1008,"open":1009,"high":1010,"low":1011,"close":948,"change":1012,"percent_change":638,"volume":1013,"transactions":9,"vwap":948},"2026-05-13",2.199,2.388,1.833,0.075,5641367,{"date":1015,"open":976,"high":945,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-12",1.947,2.025,0.045,2.27,93800,{"date":1022,"open":945,"high":948,"low":1023,"close":1024,"change":345,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",1.926,1.98,-5.71,47133,{"date":1028,"open":1029,"high":954,"low":1030,"close":948,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":948},"2026-05-08",2.13,2.037,-0.084,-3.85,42333,{"date":1035,"open":1036,"high":18,"low":962,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",2.202,2.184,-0.063,-2.8,35900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-06",2.175,2.352,2.019,2.247,0.027,1.22,77667,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":653,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-05",2.451,2.487,2.115,2.22,-12.94,92533,{"date":1059,"open":1060,"high":1061,"low":1029,"close":194,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":194},"2026-05-04",2.253,2.568,0.42,19.72,307833,{"date":1066,"open":18,"high":1067,"low":948,"close":1029,"change":653,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1029},"2026-05-01",2.436,-13.41,63567,{"date":1071,"open":1072,"high":1073,"low":1074,"close":267,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":267},"2026-04-30",2.475,2.478,2.34,-0.066,-2.61,29600,{"date":1079,"open":1080,"high":284,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",2.484,2.373,2.526,-0.024,-0.94,32900,{"date":1087,"open":18,"high":1088,"low":1089,"close":194,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":194},"2026-04-28",2.577,2.235,0.147,6.12,57467,{"date":1094,"open":1095,"high":572,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-27",2.649,2.25,2.403,-0.567,-19.09,178467,{"date":1102,"open":352,"high":1103,"low":1104,"close":458,"change":219,"percent_change":1105,"volume":1106,"transactions":9,"vwap":458},"2026-04-24",3.45,2.835,-1,985733,{"date":1108,"open":1109,"high":399,"low":1109,"close":440,"change":268,"percent_change":268,"volume":1110,"transactions":9,"vwap":440},"2026-04-23",2.775,29133,{"date":1112,"open":1001,"high":440,"low":1113,"close":440,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":440},"2026-04-22",2.67,0.21,7.53,50267,{"date":1118,"open":239,"high":1119,"low":1120,"close":303,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":303},"2026-04-21",2.94,2.763,-0.177,-5.97,29100,{"date":1125,"open":440,"high":514,"low":423,"close":1126,"change":1038,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-20",2.967,-2.08,30700,{"date":1130,"open":529,"high":1131,"low":440,"close":399,"change":89,"percent_change":1132,"volume":1133,"transactions":9,"vwap":399},"2026-04-17",3.297,-7.34,71333,{"date":1135,"open":588,"high":1136,"low":399,"close":529,"change":1137,"percent_change":680,"volume":1138,"transactions":9,"vwap":529},"2026-04-16",3.39,0.24,97533,{"date":1140,"open":1126,"high":1141,"low":1142,"close":399,"change":219,"percent_change":507,"volume":1143,"transactions":9,"vwap":399},"2026-04-15",3.096,2.859,70633,{"date":1145,"open":529,"high":529,"low":303,"close":514,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":514},"2026-04-14",-0.27,-8.11,151633,{"date":1150,"open":1103,"high":1103,"low":514,"close":652,"change":1146,"percent_change":1151,"volume":1152,"transactions":9,"vwap":652},"2026-04-13",-7.5,124633,{"date":1154,"open":1155,"high":1156,"low":652,"close":666,"change":1114,"percent_change":1157,"volume":1158,"transactions":9,"vwap":666},"2026-04-10",3.69,5.16,6.19,1233467,{"date":1160,"open":603,"high":1161,"low":529,"close":1136,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1136},"2026-04-09",3.75,-0.6,-15.04,131033,{"date":1166,"open":1167,"high":1168,"low":1169,"close":720,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":720},"2026-04-08",4.8,4.845,3.54,-0.99,-19.88,202167,{"date":1174,"open":1156,"high":1156,"low":707,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",4.98,-0.63,-11.23,174867,{"date":1180,"open":1181,"high":1182,"low":721,"close":1183,"change":1114,"percent_change":713,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",5.52,6.21,5.61,364400,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":277,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",6.75,5.4,-25,217749,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-01",7.05,7.65,6,7.2,-1.5,-17.24,580501,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-31",15,15.75,7.95,8.7,2.7,45,4860101,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1195,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1195},"2026-03-30",6.45,5.55,-2.7,-31.03,840520,{"date":1217,"open":1218,"high":1218,"low":1194,"close":1205,"change":1197,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1205},"2026-03-26",9,-14.71,65209,{"date":1222,"open":1218,"high":1223,"low":1205,"close":1223,"change":1162,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",10.2,-5.56,70307,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",12.3,8.85,10.8,-167.7,-93.95,239611,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-20",163.5,217.5,158.25,178.5,21,13.33,8337,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1245,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1245},"2026-03-19",157.5,172.5,139.64999,-9,-5.41,305,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-18",150,192,166.5,16.5,11,1038,{"date":1260,"open":1261,"high":1245,"low":1261,"close":1253,"change":1262,"percent_change":1263,"volume":1207,"transactions":9,"vwap":1253},"2026-03-17",148.050003,-9.75,-6.1,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1187,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-16",153,162,135,159.75,4.41,351,{"date":1273,"open":1267,"high":1267,"low":1253,"close":1266,"change":714,"percent_change":399,"volume":1274,"transactions":9,"vwap":1266},"2026-03-13",75,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-12",151.5,175.2,127.5,148.5,-0.75,-0.5,262,{"date":1285,"open":1267,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-11",163.95,147,149.25,-12.75,-7.87,145,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1267,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1267},"2026-03-10",145.5,177,18.75,13.09,277,{"date":1300,"open":1287,"high":1287,"low":1268,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-09",143.25,5.25,3.8,129,{"date":1306,"open":1268,"high":1307,"low":1304,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",142.5,138,9.15,7.1,216,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1167,"percent_change":684,"volume":1318,"transactions":9,"vwap":1317},"2026-03-05",126,139.050003,112.5,128.85001,1169,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-04",195,79.65,124.050003,-63.45,-33.84,6033,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-03",279,187.5,-91.5,-32.8,803,{"date":1335,"open":1336,"high":190,"low":1337,"close":1329,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1329},"2026-03-02",292.5,277.5,-17.25,-5.82,164,{"date":1342,"open":1336,"high":190,"low":1336,"close":1343,"change":1281,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-27",296.25,-0.25,37,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1105,"volume":1352,"transactions":9,"vwap":1350},"2026-02-26",297.60001,298.5,297,-3,56,{"date":1354,"open":190,"high":190,"low":1350,"close":190,"change":268,"percent_change":268,"volume":1355,"transactions":9,"vwap":190},"2026-02-25",30,{"date":1357,"open":1350,"high":1358,"low":1350,"close":190,"change":268,"percent_change":268,"volume":1359,"transactions":9,"vwap":190},"2026-02-24",300.75,27,{"date":1361,"open":1362,"high":190,"low":1362,"close":190,"change":930,"percent_change":1363,"volume":1364,"transactions":9,"vwap":190},"2026-02-23",297.75,0.5,23,{"date":1366,"open":1367,"high":1368,"low":1350,"close":1349,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1349},"2026-02-20",303.75,309,-10.5,-3.4,49,{"date":1373,"open":190,"high":1368,"low":190,"close":1368,"change":1218,"percent_change":440,"volume":1374,"transactions":9,"vwap":1368},"2026-02-19",29,{"date":1376,"open":1377,"high":1368,"low":1378,"close":190,"change":930,"percent_change":1363,"volume":1379,"transactions":9,"vwap":190},"2026-02-18",301.5,295.5,31,{"date":1381,"open":1382,"high":1382,"low":1349,"close":1349,"change":440,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1349},"2026-02-17",303,1.02,12,{"date":1386,"open":1377,"high":1387,"low":1388,"close":1378,"change":1151,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2026-02-13",304.5,294,-2.48,39,{"date":1392,"open":190,"high":1393,"low":190,"close":1382,"change":1195,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1382},"2026-02-12",312,2.02,8,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1350,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1350},"2026-02-11",310.5,318,295.64999,-15,-4.81,87,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1393,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1393},"2026-02-10",289.5,330,283.5,24,8.33,175,{"date":1413,"open":1382,"high":1382,"low":1414,"close":1414,"change":1351,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-09",288,-1.03,57,{"date":1418,"open":454,"high":1377,"low":1406,"close":454,"change":1197,"percent_change":1419,"volume":1420,"transactions":9,"vwap":454},"2026-02-06",-0.51,64,{"date":1422,"open":190,"high":1377,"low":1336,"close":1336,"change":1197,"percent_change":1419,"volume":1423,"transactions":9,"vwap":1336},"2026-02-05",53,{"date":1425,"open":454,"high":1377,"low":454,"close":1388,"change":930,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1388},"2026-02-04",0.51,42,{"date":1429,"open":1377,"high":1382,"low":1336,"close":1336,"change":1351,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1336},"2026-02-03",-1.02,105,{"date":1433,"open":509,"high":1349,"low":1434,"close":1378,"change":1435,"percent_change":207,"volume":1436,"transactions":9,"vwap":1378},"2026-02-02",280.5,7.5,136,{"date":1438,"open":1439,"high":1440,"low":509,"close":1414,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1414},"2026-01-30",305.25,307.5,-6,-2.04,424,{"date":1445,"open":1336,"high":1446,"low":1329,"close":1388,"change":440,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1388},"2026-01-29",319.5,1.03,537,{"date":1450,"open":1329,"high":190,"low":1329,"close":454,"change":1451,"percent_change":721,"volume":1427,"transactions":9,"vwap":454},"2026-01-28",13.5,{"date":1453,"open":1382,"high":1454,"low":1455,"close":1337,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1337},"2026-01-27",308.25,274.5,-27,-8.87,161,{"date":1460,"open":1349,"high":1393,"low":1378,"close":1387,"change":930,"percent_change":1363,"volume":1461,"transactions":9,"vwap":1387},"2026-01-26",122,{"date":1463,"open":1388,"high":1368,"low":454,"close":1382,"change":1464,"percent_change":1465,"volume":509,"transactions":9,"vwap":1382},"2026-01-23",-16.5,-5.16,{"date":1467,"open":1337,"high":1468,"low":1469,"close":1446,"change":1359,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1446},"2026-01-22",322.5,270,9.23,613,{"date":1473,"open":190,"high":190,"low":1455,"close":1336,"change":1369,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1336},"2026-01-21",-3.47,1222,{"date":1477,"open":1399,"high":1478,"low":190,"close":1382,"change":1479,"percent_change":654,"volume":1480,"transactions":9,"vwap":1382},"2026-01-20",331.5,-33,1233,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":268,"percent_change":268,"volume":1390,"transactions":9,"vwap":1485},"2026-01-16",337.5,324,336,{"date":1487,"open":1488,"high":1485,"low":1489,"close":1485,"change":1195,"percent_change":1490,"volume":1359,"transactions":9,"vwap":1485},"2026-01-15",327.75,327,1.82,{"date":1492,"open":1484,"high":1407,"low":1398,"close":1407,"change":1195,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1407},"2026-01-14",1.85,96,{"date":1496,"open":1387,"high":1497,"low":190,"close":1484,"change":1256,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1484},"2026-01-13",325.5,5.37,183,{"date":1501,"open":1398,"high":1398,"low":190,"close":1440,"change":1502,"percent_change":1503,"volume":1274,"transactions":9,"vwap":1440},"2026-01-12",-4.5,-1.44,{"date":1505,"open":1506,"high":1446,"low":1507,"close":1393,"change":268,"percent_change":268,"volume":1508,"transactions":9,"vwap":1393},"2026-01-09",306.60001,299.25,295,{"date":1510,"open":1511,"high":1512,"low":1469,"close":1393,"change":1207,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1393},"2026-01-08",273,315,16.85,666,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1211,"percent_change":16,"volume":1521,"transactions":9,"vwap":1520},"2026-01-07",268.5,273.75,255,267,1200,{"date":1523,"open":1368,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-06",313.5,210,260.54999,-46.95,-15.27,3161,{"date":1531,"open":1478,"high":1532,"low":1377,"close":1440,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1440},"2026-01-05",346.5,-31.5,-9.29,3641,{"date":1537,"open":386,"high":386,"low":1538,"close":279,"change":714,"percent_change":1539,"volume":1540,"transactions":9,"vwap":279},"2026-01-02",335.39999,1.35,102,{"date":1542,"open":1446,"high":1543,"low":1446,"close":1544,"change":1218,"percent_change":572,"volume":1298,"transactions":9,"vwap":1544},"2025-12-31",342,334.5,{"date":1546,"open":1489,"high":1407,"low":1524,"close":1497,"change":1351,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1497},"2025-12-30",-0.91,106,{"date":1550,"open":1446,"high":1543,"low":1399,"close":1551,"change":268,"percent_change":268,"volume":1552,"transactions":9,"vwap":1551},"2025-12-29",328.5,465,{"date":1554,"open":1407,"high":1407,"low":1446,"close":1551,"change":1195,"percent_change":978,"volume":1555,"transactions":9,"vwap":1551},"2025-12-26",185,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1468,"change":930,"percent_change":843,"volume":1560,"transactions":9,"vwap":1468},"2025-12-24",316.5,333,471,{"date":1562,"open":1387,"high":1551,"low":1414,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-23",321,22.5,7.54,1302,{"date":1568,"open":1484,"high":1497,"low":1343,"close":1349,"change":1456,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1349},"2025-12-22",-8.29,945,{"date":1572,"open":1446,"high":1573,"low":1446,"close":1497,"change":1195,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1497},"2025-12-19",335.25,1.88,349,{"date":1577,"open":1478,"high":279,"low":1440,"close":1446,"change":440,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1446},"2025-12-18",0.95,1059,{"date":1581,"open":1349,"high":1582,"low":1350,"close":1558,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1558},"2025-12-17",389.10001,34.5,12.23,6259,{"date":1587,"open":1337,"high":509,"low":1517,"close":1588,"change":1218,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-16",282,3.3,1458,{"date":1592,"open":501,"high":1337,"low":501,"close":1511,"change":1355,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1511},"2025-12-15",12.35,1089,{"date":1596,"open":1597,"high":1598,"low":1597,"close":376,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":376},"2025-12-12",213,248.25,21.75,9.83,993,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-11",222,225,217.35001,221.25,-2.25,-1.01,201,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-10",208.5,229.5,223.5,19.5,9.56,229,{"date":1620,"open":1621,"high":1597,"low":1610,"close":1622,"change":930,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-09",207,204,0.74,263,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1629,"change":1464,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-08",219,220.5,202.5,-7.53,168,{"date":1633,"open":1615,"high":1634,"low":1627,"close":1627,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1627},"2025-12-05",252,-21,-8.75,5120,{"date":1639,"open":1640,"high":1641,"low":1642,"close":367,"change":1202,"percent_change":1643,"volume":1644,"transactions":9,"vwap":367},"2025-12-04",228,241.5,214.5,6.67,4524,{"date":1646,"open":1614,"high":376,"low":1613,"close":1605,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1605},"2025-12-03",-19.5,-7.98,8497,{"date":1651,"open":1605,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1224,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",249,218.25,244.5,-14.4,24655,{"date":1658,"open":1659,"high":1484,"low":1311,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-01",253.5,258.89999,14.4,5.89,22757,{"date":1665,"open":367,"high":1666,"low":367,"close":1654,"change":1435,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1654},"2025-11-28",256.5,3.16,215,{"date":1670,"open":1671,"high":1672,"low":1311,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-26",226.5,246,237,18,8.22,487,{"date":1678,"open":1640,"high":1679,"low":1680,"close":1627,"change":1681,"percent_change":671,"volume":1676,"transactions":9,"vwap":1627},"2025-11-25",238.5,211.5,-18,{"date":1683,"open":1684,"high":1519,"low":501,"close":1673,"change":1401,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1673},"2025-11-24",247.5,-5.95,1045,{"date":1688,"open":376,"high":1406,"low":367,"close":1634,"change":440,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1634},"2025-11-21",1.2,1286,{"date":1692,"open":1337,"high":1337,"low":1640,"close":1652,"change":1693,"percent_change":1694,"volume":517,"transactions":9,"vwap":1652},"2025-11-20",-30,-10.75,{"date":1696,"open":1697,"high":1408,"low":1698,"close":1329,"change":1256,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1329},"2025-11-19",258,254.25,6.29,369,{"date":1702,"open":1703,"high":1350,"low":1704,"close":1705,"change":1384,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-18",250.5,245.25,262.5,4.79,524,{"date":1709,"open":1659,"high":1710,"low":1684,"close":1703,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2025-11-17",264,-45.75,-15.44,508,{"date":1715,"open":211,"high":211,"low":454,"close":1343,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1343},"2025-11-14",-77.25,-20.68,693,{"date":1720,"open":211,"high":1721,"low":1722,"close":1723,"change":1674,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-13",379.5,350.10001,373.5,5.06,855,{"date":1727,"open":1728,"high":1729,"low":279,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-12",388.5,410.70001,355.5,-58.5,-14.13,911,{"date":1735,"open":1721,"high":1736,"low":211,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-11",435,414,-208.5,-33.49,3347,{"date":1742,"open":1559,"high":24,"low":1559,"close":1743,"change":1388,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-10",622.5,89.5,61104,{"date":1747,"open":1446,"high":1543,"low":1387,"close":1551,"change":1151,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1551},"2025-11-07",-2.23,643,{"date":1751,"open":1398,"high":1543,"low":1406,"close":1485,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1485},"2025-11-06",25.5,8.21,1160,{"date":1756,"open":1757,"high":279,"low":1336,"close":1398,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1398},"2025-11-05",306,10.5,3.5,373,{"date":1762,"open":454,"high":1524,"low":1763,"close":190,"change":1441,"percent_change":1764,"volume":1765,"transactions":9,"vwap":190},"2025-11-04",286.5,-1.96,431,{"date":1767,"open":1388,"high":1393,"low":1388,"close":1757,"change":1758,"percent_change":1768,"volume":1672,"transactions":9,"vwap":1757},"2025-11-03",3.55,{"date":1770,"open":1393,"high":1485,"low":1378,"close":1378,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1378},"2025-10-31",-13.5,-4.37,1679,{"date":1775,"open":1776,"high":1558,"low":1349,"close":1368,"change":1771,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1368},"2025-10-30",301.20001,-4.19,337,{"date":1780,"open":1399,"high":1781,"low":1377,"close":1468,"change":1441,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1468},"2025-10-29",334.64999,-1.83,478,{"date":1785,"open":1484,"high":1532,"low":190,"close":1551,"change":930,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1551},"2025-10-28",0.46,272,{"date":1789,"open":1532,"high":1790,"low":1558,"close":1489,"change":1635,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1489},"2025-10-27",361.79999,-6.03,1221,{"date":1794,"open":1543,"high":1271,"low":1795,"close":1796,"change":1384,"percent_change":1797,"volume":1508,"transactions":9,"vwap":1796},"2025-10-24",297.29999,348,3.57,{"date":1799,"open":190,"high":386,"low":190,"close":1485,"change":1427,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1485},"2025-10-23",14.29,746,{"date":1803,"open":1434,"high":1468,"low":1804,"close":1388,"change":1451,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1388},"2025-10-22",276,4.81,623,{"date":1808,"open":1588,"high":509,"low":1809,"close":1434,"change":268,"percent_change":268,"volume":1274,"transactions":9,"vwap":1434},"2025-10-21",271.5,{"date":1811,"open":1408,"high":509,"low":1469,"close":1434,"change":1351,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1434},"2025-10-20",-1.06,163,{"date":1815,"open":1588,"high":1414,"low":1816,"close":1408,"change":930,"percent_change":1817,"volume":1379,"transactions":9,"vwap":1408},"2025-10-17",279.14999,0.53,{"date":1819,"open":1337,"high":1763,"low":1337,"close":1588,"change":930,"percent_change":1817,"volume":1820,"transactions":9,"vwap":1588},"2025-10-16",86,{"date":1822,"open":509,"high":509,"low":1804,"close":1434,"change":930,"percent_change":548,"volume":1823,"transactions":9,"vwap":1434},"2025-10-15",35,{"date":1825,"open":1337,"high":1408,"low":1804,"close":1329,"change":930,"percent_change":548,"volume":1826,"transactions":9,"vwap":1329},"2025-10-14",103,{"date":1828,"open":1829,"high":1329,"low":1829,"close":1337,"change":1195,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1337},"2025-10-13",272.39999,2.21,51,{"date":1833,"open":1378,"high":1378,"low":1469,"close":1809,"change":1647,"percent_change":1834,"volume":1298,"transactions":9,"vwap":1809},"2025-10-10",-6.7,{"date":1836,"open":1408,"high":1440,"low":1408,"close":454,"change":1435,"percent_change":1837,"volume":1287,"transactions":9,"vwap":454},"2025-10-09",2.65,{"date":1839,"open":1337,"high":1840,"low":1809,"close":1408,"change":1195,"percent_change":991,"volume":1841,"transactions":9,"vwap":1408},"2025-10-08",286.64999,130,{"date":1843,"open":509,"high":1763,"low":1804,"close":1337,"change":1351,"percent_change":1844,"volume":1345,"transactions":9,"vwap":1337},"2025-10-07",-1.07,{"date":1846,"open":1408,"high":1414,"low":1469,"close":1434,"change":440,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1434},"2025-10-06",1.08,231,{"date":1850,"open":1469,"high":509,"low":1469,"close":1337,"change":1197,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1337},"2025-10-03",-0.54,107,{"date":1854,"open":1710,"high":1329,"low":1710,"close":1329,"change":714,"percent_change":1855,"volume":1359,"transactions":9,"vwap":1329},"2025-10-02",1.64,{"date":1857,"open":1520,"high":1858,"low":1859,"close":1455,"change":440,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1455},"2025-10-01",278.70001,265.5,1.1,38,{"date":1863,"open":1511,"high":1511,"low":1809,"close":1809,"change":1689,"percent_change":824,"volume":1257,"transactions":9,"vwap":1809},"2025-09-30",{"date":1865,"open":1588,"high":1588,"low":1520,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-29",270.29999,-8.7,-3.12,52,{"date":1871,"open":1872,"high":1329,"low":1872,"close":1329,"change":714,"percent_change":1855,"volume":1873,"transactions":9,"vwap":1329},"2025-09-26",266.10001,73,{"date":1875,"open":1517,"high":1876,"low":1705,"close":1455,"change":1877,"percent_change":1878,"volume":1826,"transactions":9,"vwap":1455},"2025-09-25",276.75,-2.55,-0.92,{"date":1880,"open":1804,"high":1881,"low":1469,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-09-24",290.70001,277.049988,-3.45,-1.23,180,{"date":1887,"open":1511,"high":1888,"low":1520,"close":1434,"change":1758,"percent_change":713,"volume":1889,"transactions":9,"vwap":1434},"2025-09-23",281.39999,184,{"date":1891,"open":1469,"high":1434,"low":1469,"close":1469,"change":440,"percent_change":404,"volume":1892,"transactions":9,"vwap":1469},"2025-09-22",181,{"date":1894,"open":1895,"high":1804,"low":1895,"close":1520,"change":714,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1520},"2025-09-19",259.5,1.71,131,{"date":1899,"open":1634,"high":1469,"low":1652,"close":1705,"change":1758,"percent_change":723,"volume":1900,"transactions":9,"vwap":1705},"2025-09-18",95,{"date":1902,"open":1710,"high":1903,"low":376,"close":1634,"change":1771,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1634},"2025-09-17",268.35001,-5.08,265,{"date":1907,"open":1710,"high":1349,"low":1710,"close":1859,"change":1195,"percent_change":1908,"volume":1885,"transactions":9,"vwap":1859},"2025-09-16",2.31,{"date":1910,"open":1911,"high":1434,"low":1634,"close":1895,"change":1502,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1895},"2025-09-15",270.75,-1.7,393,{"date":1915,"open":1388,"high":1916,"low":1917,"close":1710,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1710},"2025-09-12",305.10001,262.64999,-34.5,-11.56,419,{"date":1922,"open":1520,"high":1393,"low":1520,"close":1349,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1349},"2025-09-11",31.5,11.8,1164,{"date":1927,"open":1654,"high":1406,"low":376,"close":1520,"change":1674,"percent_change":1928,"volume":1792,"transactions":9,"vwap":1520},"2025-09-10",7.23,{"date":1930,"open":1931,"high":1517,"low":1931,"close":1652,"change":1256,"percent_change":1310,"volume":1932,"transactions":9,"vwap":1652},"2025-09-09",230.85001,1950,{"date":1934,"open":1640,"high":1935,"low":1640,"close":1935,"change":714,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-08",232.5,1.97,46,{"date":1939,"open":1605,"high":1640,"low":1605,"close":1640,"change":18,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1640},"2025-09-05",1.06,5,{"date":1943,"open":1614,"high":1944,"low":1605,"close":1945,"change":1946,"percent_change":1912,"volume":1947,"transactions":9,"vwap":1945},"2025-09-04",229.95,225.60001,-3.9,69,{"date":1949,"open":1604,"high":1848,"low":1604,"close":1614,"change":440,"percent_change":1950,"volume":1374,"transactions":9,"vwap":1614},"2025-09-03",1.32,{"date":1952,"open":1615,"high":1953,"low":1604,"close":1671,"change":714,"percent_change":1954,"volume":1852,"transactions":9,"vwap":1671},"2025-09-02",230.55,2.03,{"date":1956,"open":1628,"high":1615,"low":1628,"close":1604,"change":930,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1604},"2025-08-29",0.68,142,{"date":1960,"open":1628,"high":1604,"low":1628,"close":1628,"change":268,"percent_change":268,"volume":1961,"transactions":9,"vwap":1628},"2025-08-28",43,{"date":1963,"open":1615,"high":1615,"low":1628,"close":1628,"change":1197,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1628},"2025-08-27",-0.68,71,{"date":1967,"open":1615,"high":1605,"low":1604,"close":1604,"change":268,"percent_change":268,"volume":1968,"transactions":9,"vwap":1604},"2025-08-26",44,{"date":1970,"open":1604,"high":1604,"low":1604,"close":1604,"change":1197,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1604},"2025-08-25",-0.67,19,{"date":1974,"open":1671,"high":1671,"low":1615,"close":1615,"change":1197,"percent_change":1971,"volume":1390,"transactions":9,"vwap":1615},"2025-08-22",{"date":1976,"open":1615,"high":1977,"low":1615,"close":1605,"change":1441,"percent_change":1978,"volume":1374,"transactions":9,"vwap":1605},"2025-08-21",231.60001,-2.6,{"date":1980,"open":1605,"high":1981,"low":1605,"close":1848,"change":1982,"percent_change":111,"volume":1972,"transactions":9,"vwap":1848},"2025-08-20",233.7,1.65,{"date":1984,"open":1671,"high":1985,"low":1605,"close":1986,"change":352,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-19",235.64999,229.35001,1.26,89,{"date":1990,"open":1991,"high":1991,"low":1671,"close":1671,"change":1351,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1671},"2025-08-18",229.8,-1.31,196,{"date":1995,"open":1614,"high":1996,"low":1614,"close":1614,"change":930,"percent_change":172,"volume":1218,"transactions":9,"vwap":1614},"2025-08-15",230.25,{"date":1998,"open":1996,"high":1935,"low":1640,"close":1640,"change":1197,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1640},"2025-08-14",-0.65,117,{"date":2002,"open":1640,"high":2003,"low":1605,"close":1614,"change":440,"percent_change":1950,"volume":1897,"transactions":9,"vwap":1614},"2025-08-13",236.10001,{"date":2005,"open":1614,"high":1673,"low":1604,"close":1671,"change":930,"percent_change":157,"volume":2006,"transactions":9,"vwap":1671},"2025-08-12",80,{"date":2008,"open":1605,"high":1614,"low":1605,"close":1605,"change":1151,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1605},"2025-08-11",-3.23,124,{"date":2012,"open":1628,"high":2013,"low":1628,"close":1935,"change":1441,"percent_change":2014,"volume":1548,"transactions":9,"vwap":1935},"2025-08-08",233.85001,-2.52,{"date":2016,"open":2017,"high":376,"low":1671,"close":1679,"change":194,"percent_change":1847,"volume":2018,"transactions":9,"vwap":1679},"2025-08-07",235.5,88,{"date":2020,"open":2017,"high":367,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1961,"transactions":9,"vwap":2022},"2025-08-06",233.25,235.95,-4.05,-1.69,{"date":2026,"open":1641,"high":1641,"low":1640,"close":367,"change":18,"percent_change":2027,"volume":1652,"transactions":9,"vwap":367},"2025-08-05",1.01,{"date":2029,"open":1640,"high":1684,"low":1237,"close":2030,"change":1193,"percent_change":514,"volume":2031,"transactions":9,"vwap":2030},"2025-08-04",237.60001,771,{"date":2033,"open":2034,"high":1848,"low":1680,"close":1953,"change":1193,"percent_change":461,"volume":2035,"transactions":9,"vwap":1953},"2025-08-01",217.2,199,{"date":2037,"open":1525,"high":1848,"low":1621,"close":1615,"change":1758,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1615},"2025-07-31",4.93,325,{"date":2041,"open":2042,"high":1597,"low":2042,"close":1597,"change":440,"percent_change":2043,"volume":1972,"transactions":9,"vwap":1597},"2025-07-30",209.25,1.43,{"date":2045,"open":1621,"high":1311,"low":2046,"close":1525,"change":993,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1525},"2025-07-29",205.64999,0.94,253,{"date":2050,"open":2046,"high":1525,"low":2046,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-28",208.050003,-1.95,-0.93,62,{"date":2056,"open":2057,"high":1525,"low":2058,"close":1525,"change":1096,"percent_change":1847,"volume":2059,"transactions":9,"vwap":1525},"2025-07-25",206.10001,205.050003,59,{"date":2061,"open":1621,"high":1613,"low":1621,"close":2062,"change":1096,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-07-24",207.75,1.09,14,{"date":2066,"open":1622,"high":2067,"low":1622,"close":2068,"change":2069,"percent_change":88,"volume":2070,"transactions":9,"vwap":2068},"2025-07-23",209.10001,205.5,-1.65,41,{"date":2072,"open":1621,"high":1613,"low":1621,"close":2073,"change":1213,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-22",207.14999,-1.29,99,{"date":2077,"open":1525,"high":1525,"low":1621,"close":2078,"change":2079,"percent_change":296,"volume":1965,"transactions":9,"vwap":2078},"2025-07-21",209.85001,-0.15,{"date":2081,"open":1597,"high":1597,"low":2073,"close":1525,"change":2023,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1525},"2025-07-18",-1.89,144,{"date":2085,"open":1613,"high":1237,"low":1613,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-07-17",214.050003,4.05,1.93,17,{"date":2091,"open":1525,"high":2092,"low":1613,"close":1525,"change":1197,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1525},"2025-07-16",211.35001,-0.71,63,{"date":2096,"open":1680,"high":1311,"low":1680,"close":1680,"change":268,"percent_change":268,"volume":2097,"transactions":9,"vwap":1680},"2025-07-15",28,{"date":2099,"open":1680,"high":2100,"low":1680,"close":1680,"change":1351,"percent_change":374,"volume":2101,"transactions":9,"vwap":1680},"2025-07-14",212.39999,72,{"date":2103,"open":1627,"high":1627,"low":2104,"close":1642,"change":1502,"percent_change":2105,"volume":1240,"transactions":9,"vwap":1642},"2025-07-11",212.10001,-2.05,{"date":2107,"open":1613,"high":1627,"low":1613,"close":1627,"change":1218,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1627},"2025-07-10",4.29,94,{"date":2111,"open":1680,"high":1680,"low":1613,"close":1525,"change":2112,"percent_change":1748,"volume":1257,"transactions":9,"vwap":1525},"2025-07-09",-4.8,{"date":2114,"open":2068,"high":1311,"low":2068,"close":2115,"change":2116,"percent_change":2117,"volume":1395,"transactions":9,"vwap":2115},"2025-07-08",214.8,-1.2,-0.56,{"date":2119,"open":1622,"high":1311,"low":1629,"close":1311,"change":2120,"percent_change":2121,"volume":1379,"transactions":9,"vwap":1311},"2025-07-07",14.85,7.38,{"date":2123,"open":1642,"high":1642,"low":2124,"close":2125,"change":2126,"percent_change":374,"volume":2127,"transactions":9,"vwap":2125},"2025-07-03",199.5,201.14999,-2.85,48,{"date":2129,"open":2130,"high":1622,"low":2130,"close":1622,"change":440,"percent_change":2131,"volume":1395,"transactions":9,"vwap":1622},"2025-07-02",202.95,1.49,{"date":2133,"open":2068,"high":1237,"low":2124,"close":1610,"change":2134,"percent_change":1877,"volume":1511,"transactions":9,"vwap":1610},"2025-07-01",-5.25,{"date":2136,"open":2068,"high":2137,"low":1629,"close":2137,"change":957,"percent_change":2138,"volume":1961,"transactions":9,"vwap":2137},"2025-06-30",206.25,0.36,{"date":2140,"open":2141,"high":1613,"low":2142,"close":2068,"change":714,"percent_change":590,"volume":1379,"transactions":9,"vwap":2068},"2025-06-27",202.2,201.89999,{"date":2144,"open":1622,"high":2145,"low":1610,"close":1610,"change":1502,"percent_change":2146,"volume":1207,"transactions":9,"vwap":1610},"2025-06-26",206.39999,-2.19,{"date":2148,"open":2149,"high":2068,"low":1610,"close":2068,"change":930,"percent_change":1623,"volume":1420,"transactions":9,"vwap":2068},"2025-06-25",202.64999,{"date":2151,"open":1613,"high":1613,"low":2152,"close":1622,"change":930,"percent_change":1623,"volume":1202,"transactions":9,"vwap":1622},"2025-06-24",203.25,{"date":2154,"open":1629,"high":1621,"low":1629,"close":1629,"change":557,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1629},"2025-06-23",0.52,33,{"date":2158,"open":2159,"high":1680,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-20",198,201.45,-1.05,-0.52,97,{"date":2165,"open":1621,"high":1621,"low":1610,"close":1629,"change":1441,"percent_change":2166,"volume":1972,"transactions":9,"vwap":1629},"2025-06-18",-2.88,{"date":2168,"open":1613,"high":1613,"low":2124,"close":1613,"change":1218,"percent_change":2169,"volume":1359,"transactions":9,"vwap":1613},"2025-06-17",4.51,{"date":2171,"open":2172,"high":2046,"low":2172,"close":2124,"change":1351,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2124},"2025-06-16",196.5,-1.48,158,{"date":2176,"open":2068,"high":2068,"low":1629,"close":1629,"change":2177,"percent_change":2009,"volume":1371,"transactions":9,"vwap":1629},"2025-06-13",-6.75,{"date":2179,"open":2180,"high":2180,"low":1621,"close":2042,"change":1096,"percent_change":2063,"volume":1364,"transactions":9,"vwap":2042},"2025-06-12",210.75,{"date":2182,"open":2068,"high":2183,"low":1622,"close":1621,"change":268,"percent_change":268,"volume":1314,"transactions":9,"vwap":1621},"2025-06-11",208.2,{"date":2185,"open":1613,"high":1680,"low":1621,"close":1621,"change":1197,"percent_change":2186,"volume":1202,"transactions":9,"vwap":1621},"2025-06-10",-0.72,{"date":2188,"open":1613,"high":1613,"low":1613,"close":1613,"change":670,"percent_change":521,"volume":2097,"transactions":9,"vwap":1613},"2025-06-09",{"date":2190,"open":2191,"high":2191,"low":1621,"close":2192,"change":2193,"percent_change":2194,"volume":1268,"transactions":9,"vwap":2192},"2025-06-06",220.35001,208.8,-5.7,-2.66,{"date":2196,"open":1237,"high":1627,"low":2197,"close":1642,"change":1351,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1642},"2025-06-05",210.14999,-1.38,141,{"date":2201,"open":1605,"high":1605,"low":1311,"close":1237,"change":2202,"percent_change":2203,"volume":1831,"transactions":9,"vwap":1237},"2025-06-04",-5.55,-2.49,{"date":2205,"open":1640,"high":2206,"low":2086,"close":2207,"change":2208,"percent_change":2209,"volume":1436,"transactions":9,"vwap":2207},"2025-06-03",231.89999,223.050003,-9.45,-4.06,{"date":2211,"open":2068,"high":1935,"low":2068,"close":1935,"change":1359,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1935},"2025-06-02",13.14,493,{"date":2215,"open":1680,"high":1680,"low":1622,"close":2068,"change":1441,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2068},"2025-05-30",-2.84,118,{"date":2219,"open":1311,"high":1311,"low":1525,"close":1680,"change":1502,"percent_change":1127,"volume":2220,"transactions":9,"vwap":1680},"2025-05-29",91,{"date":2222,"open":2223,"high":1935,"low":2223,"close":1311,"change":1752,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1311},"2025-05-28",187.64999,13.39,797,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":1096,"percent_change":1689,"volume":1195,"transactions":9,"vwap":2229},"2025-05-27",188.39999,190.5,{"date":2231,"open":1330,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-23",200.85001,186,188.25,-6.3,-3.24,143,{"date":2239,"open":1885,"high":2240,"low":1239,"close":2241,"change":1228,"percent_change":1187,"volume":348,"transactions":9,"vwap":2241},"2025-05-22",200.39999,194.55,{"date":2243,"open":2244,"high":2244,"low":1239,"close":2245,"change":2246,"percent_change":2247,"volume":1941,"transactions":9,"vwap":2245},"2025-05-21",184.5,182.25,0.3,0.16,{"date":2249,"open":2244,"high":2233,"low":1239,"close":2250,"change":2023,"percent_change":2251,"volume":1287,"transactions":9,"vwap":2250},"2025-05-20",181.95,-2.18,{"date":2253,"open":2244,"high":2233,"low":1885,"close":2233,"change":268,"percent_change":268,"volume":2254,"transactions":9,"vwap":2233},"2025-05-19",116,{"date":2256,"open":2233,"high":2257,"low":2233,"close":2233,"change":268,"percent_change":268,"volume":2258,"transactions":9,"vwap":2233},"2025-05-16",186.75,13,{"date":2260,"open":2261,"high":2233,"low":2261,"close":2233,"change":1187,"percent_change":637,"volume":1965,"transactions":9,"vwap":2233},"2025-05-15",177.14999,{"date":2263,"open":1499,"high":2264,"low":2265,"close":2266,"change":1262,"percent_change":1465,"volume":1266,"transactions":9,"vwap":2266},"2025-05-14",189,174,179.25,{"date":2268,"open":1321,"high":1321,"low":1330,"close":2264,"change":2246,"percent_change":2247,"volume":2237,"transactions":9,"vwap":2264},"2025-05-13",{"date":2270,"open":2244,"high":2271,"low":1499,"close":2272,"change":2273,"percent_change":2274,"volume":1972,"transactions":9,"vwap":2272},"2025-05-12",189.75,188.7,4.2,2.28,{"date":2276,"open":1330,"high":1330,"low":2244,"close":2244,"change":1351,"percent_change":2277,"volume":1431,"transactions":9,"vwap":2244},"2025-05-09",-1.6,{"date":2279,"open":1295,"high":2229,"low":1295,"close":1330,"change":2280,"percent_change":1699,"volume":1597,"transactions":9,"vwap":1330},"2025-05-08",11.1,{"date":2282,"open":1885,"high":2264,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-07",175.5,176.39999,-11.1,-5.92,304,{"date":2289,"open":1499,"high":1321,"low":1499,"close":1330,"change":440,"percent_change":2290,"volume":1287,"transactions":9,"vwap":1330},"2025-05-06",1.63,{"date":2292,"open":1239,"high":2228,"low":1239,"close":2244,"change":714,"percent_change":15,"volume":2293,"transactions":9,"vwap":2244},"2025-05-05",101,{"date":2295,"open":2266,"high":2244,"low":1239,"close":1885,"change":1197,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1885},"2025-05-02",-0.83,82,{"date":2299,"open":2244,"high":2244,"low":2300,"close":2300,"change":1608,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-01",181.5,-1.22,7,{"date":2304,"open":1885,"high":2229,"low":1885,"close":2305,"change":1096,"percent_change":2306,"volume":1207,"transactions":9,"vwap":2305},"2025-04-30",183.75,1.24,{"date":2308,"open":2309,"high":2300,"low":1239,"close":2300,"change":268,"percent_change":268,"volume":1379,"transactions":9,"vwap":2300},"2025-04-29",180.45,{"date":2311,"open":1499,"high":1330,"low":2309,"close":2300,"change":1441,"percent_change":2312,"volume":1364,"transactions":9,"vwap":2300},"2025-04-28",-3.2,{"date":2314,"open":1330,"high":2264,"low":1330,"close":1330,"change":1351,"percent_change":2315,"volume":1202,"transactions":9,"vwap":1330},"2025-04-25",-1.57,{"date":2317,"open":2318,"high":2229,"low":2318,"close":2229,"change":440,"percent_change":2319,"volume":1374,"transactions":9,"vwap":2229},"2025-04-24",181.35001,1.6,{"date":2321,"open":1885,"high":2322,"low":1885,"close":1330,"change":1351,"percent_change":2315,"volume":1379,"transactions":9,"vwap":1330},"2025-04-23",190.2,{"date":2324,"open":2261,"high":2229,"low":2261,"close":2229,"change":1384,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2229},"2025-04-22",6.72,612,{"date":180,"open":2328,"high":2328,"low":1239,"close":1239,"change":2208,"percent_change":2329,"volume":2083,"transactions":9,"vwap":1239},187.95,-5.03]