[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JDZG":3,"homepage-market-summary":30,"stock-historical-JDZG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JDZG","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},"JIADE LIMITED Class A Ordinary Shares","Nasdaq",null,"Common Stock","Jiade Ltd specializes in providing one-stop comprehensive education supporting services to adult education institutions, through a wide range of software platform and auxiliary solutions. Auxiliary solutions encompass exam administration services and teaching support services throughout the entire teaching cycle. Specifically, the company offers pre-enrollment guidance on school\u002Fmajor selection and application strategy development, training for entrance exams, and assistance in the application process. The company also provides offline tutoring, exam administration services, guidance on graduation thesis, and social practice assistance included in the one-stop comprehensive education supporting services in the People's Republic of China.","43",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.17,4.97,5.18,4.9138,4.84,0.33,6.82,533074.857326,2237,5.03,1015,2.63,156746.05446033194,0.3,588,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"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":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},1580,103642,37829168.12494,-99.5,"2025-04-08",[183,184,193,204,215,224,235,244,254,264,271,280,289,299,309,320,328,337,346,356,364,373,384,395,406,414,420,430,437,446,454,463,472,479,487,495,505,514,525,534,542,550,561,570,579,588,599,602,604,606,608,610,612,614,616,618,620,622,624,626,628,630,632,634,636,638,640,642,644,646,648,650,652,654,656,658,665,673,680,688,696,704,713,722,731,739,746,754,763,771,779,787,793,800,806,815,823,831,839,843,847,852,857,862,867,872,879,885,893,899,905,914,921,929,933,939,944,951,955,960,967,974,979,986,992,997,1005,1012,1020,1028,1036,1041,1048,1054,1062,1069,1077,1082,1089,1097,1103,1110,1117,1123,1129,1136,1144,1151,1158,1165,1173,1180,1189,1197,1205,1213,1221,1228,1233,1239,1245,1254,1261,1269,1274,1280,1288,1295,1301,1306,1313,1320,1328,1335,1342,1348,1355,1361,1366,1372,1379,1387,1394,1402,1409,1414,1419,1425,1430,1434,1438,1441,1446,1453,1456,1463,1467,1470,1476,1479,1482,1487,1492,1496,1499,1504,1508,1512,1516,1519,1525,1530,1536,1542,1548,1552,1557,1560,1565,1571,1576,1582,1588,1596,1602,1606,1613,1618,1624,1628,1633,1637,1643,1651,1660,1668,1673,1678,1681,1688,1691,1695,1699,1703,1707,1712,1716,1720,1724,1728,1732,1737,1741,1746,1752,1757,1762,1768,1773,1778,1781,1786,1791,1798,1804,1810,1815,1821,1825,1830,1835,1838,1842,1846,1851,1855,1860,1863,1868,1872,1877,1882,1887,1895,1901,1910,1918,1925,1930,1937,1944,1951,1958,1965,1972,1980,1989,1997,2005,2013,2019,2024,2028,2034,2037,2042,2046,2049,2055,2061,2064,2069,2075,2083,2089,2097,2104,2109,2114,2119,2125,2132,2137,2142,2149,2156,2164,2169,2174,2182,2188,2193,2200,2205,2209,2213,2219,2224,2231,2238,2245,2251,2256,2259,2265,2271,2274,2280,2287,2296,2302,2308,2316,2321,2324,2327,2333,2340,2346,2352,2358,2364,2368,2373,2378],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",4.4,4.94,0.43,9.75,649496.124912,2313,4.6925,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",4.36,4.49,4.24,4.41,0.15,3.52,536279.930411,2550,4.3068,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",4.55,4.64,4.25,4.26,-0.29,-6.37,555507.1614,1767,4.5632,{"date":216,"open":206,"high":217,"low":218,"close":206,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",4.75,4.51,0.07,1.56,1802856.729347,3418,4.6591,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",4.31,4.52,3.33,4.48,0.17,3.94,2377416.151,6531,4.2154,{"date":236,"open":197,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",4.32,4.18,0.11,2.62,1321587.873804,3538,4.2357,{"date":245,"open":246,"high":208,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",4.15,4.09,4.2,0.06,1.45,966132.066089,3032,4.1475,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",3.89,4.17,4.14,0.16,4.02,998625.882621,2283,4.0345,{"date":265,"open":266,"high":208,"low":256,"close":266,"change":131,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",3.98,2.31,2272050.487804,5067,3.923,{"date":272,"open":258,"high":273,"low":274,"close":256,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",4.22,3.8,-0.25,-6.04,675106.101477,3002,3.9667,{"date":281,"open":282,"high":283,"low":284,"close":258,"change":285,"percent_change":106,"volume":286,"transactions":287,"vwap":288},"2026-09-18",4.06,4.5,4,0.03,994889.071777,1729,4.2624,{"date":290,"open":197,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",4.375,3.9514,4.11,-0.14,-3.29,980357.686,1999,4.1565,{"date":300,"open":301,"high":302,"low":303,"close":208,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",3.84,6.05,3.73,0.53,14.25,1321904.396036,5149,4.2695,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",3.68,3.9518,3.6,3.72,0.04,1.09,562664.133152,1511,3.659,{"date":321,"open":200,"high":322,"low":323,"close":311,"change":53,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",3.7,3.1,5.14,875065.3775,1957,3.4226,{"date":329,"open":330,"high":274,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",3.5587,3.5,-0.03,-0.85,921349.046097,1357,3.6082,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":219,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",3.44,3.85,3.53,2.02,693507.80926,1666,3.6171,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",3.63,3.765,3.46,-0.16,-4.42,34853.70243,291,3.6675,{"date":357,"open":358,"high":301,"low":358,"close":359,"change":304,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",3.09,3.62,17.15,139120.404156,649,3.4801,{"date":365,"open":323,"high":366,"low":367,"close":358,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",3.2718,3.035,0.08,2.66,58316.560402,254,3.1074,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",3.14,3.35,3,3.01,-0.07,-2.27,19637.778635,390,3.1669,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",2.9,3.12,2.8,3.08,0.25,8.83,80158.655607,396,2.9519,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",3.23,3.6583,2.715,2.83,-0.38,-11.84,87640.908222,1367,3.1574,{"date":407,"open":408,"high":340,"low":409,"close":409,"change":210,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",3.48,3.21,-8.29,169765.452265,3104,3.4481,{"date":415,"open":341,"high":313,"low":416,"close":331,"change":379,"percent_change":417,"volume":418,"transactions":354,"vwap":419},"2026-08-28",3.47,-1.96,33623.974633,3.5244,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",4.05,4.0539,3.57,-0.48,-11.85,29021.499186,469,3.7975,{"date":431,"open":237,"high":283,"low":422,"close":422,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",-0.37,-8.37,54859.981,382,4.2027,{"date":438,"open":226,"high":439,"low":226,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",4.6099,4.42,0.12,2.79,708525.067848,1479,4.4784,{"date":447,"open":237,"high":196,"low":248,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",4.3,-0.04,-0.92,181406.074023,637,4.366,{"date":455,"open":448,"high":456,"low":457,"close":458,"change":368,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",4.47,4.27,4.34,1.88,119394.882015,439,4.3612,{"date":464,"open":465,"high":466,"low":208,"close":209,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",4.28,4.4382,0.01,0.24,167308.081609,711,4.3043,{"date":473,"open":474,"high":186,"low":474,"close":208,"change":199,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",4.1,3.66,441911.830567,1272,4.2208,{"date":480,"open":481,"high":482,"low":284,"close":474,"change":379,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",4.07,4.19,-1.68,173216.526416,760,4.1006,{"date":488,"open":489,"high":195,"low":340,"close":257,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",3.92,0.32,8.31,573536.16271,2135,4.0921,{"date":496,"open":497,"high":498,"low":499,"close":340,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",3.51,4.4499,3.3701,0.45,13.24,1658399.058799,7444,3.6746,{"date":506,"open":507,"high":508,"low":323,"close":509,"change":72,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",3.16,3.55,3.4,6.58,249125.627,1017,3.2384,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",2.84,3.5099,2.75,3.19,0.38,13.52,137210.283477,1023,3.0457,{"date":526,"open":527,"high":377,"low":528,"close":529,"change":530,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",2.88,2.7515,2.81,0,82535.312951,767,2.8339,{"date":535,"open":375,"high":536,"low":26,"close":529,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",3.2742,-0.41,-12.73,123611.90868,1323,3.0069,{"date":543,"open":341,"high":341,"low":544,"close":545,"change":432,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",2.97,3.22,-10.31,163423.423529,1908,3.2774,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.56,3.7898,3.2,3.59,-0.2,-5.28,173200.776802,2566,3.5169,{"date":562,"open":563,"high":564,"low":331,"close":565,"change":101,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",3.67,5.1899,3.79,17.34,2625786.226816,35834,3.9191,{"date":571,"open":572,"high":248,"low":573,"close":397,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",3.29,3.2005,-0.63,-16.32,333025.636128,5451,3.6329,{"date":580,"open":581,"high":217,"low":331,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",3.88,3.86,-2.15,-35.77,394221.35414,8318,4.3617,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",5,14.53,3.65,6.01,-43.99,-87.98,903297.088881,11742,7.2045,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-17",50,{"date":603,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-16",{"date":605,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-15",{"date":607,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-14",{"date":609,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-13",{"date":611,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-10",{"date":613,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-09",{"date":615,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-08",{"date":617,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-07",{"date":619,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-06",{"date":621,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-02",{"date":623,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-07-01",{"date":625,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-30",{"date":627,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-29",{"date":629,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-26",{"date":631,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-25",{"date":633,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-24",{"date":635,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-23",{"date":637,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-22",{"date":639,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-18",{"date":641,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-17",{"date":643,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-16",{"date":645,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-15",{"date":647,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-12",{"date":649,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-11",{"date":651,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-10",{"date":653,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-09",{"date":655,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-08",{"date":657,"open":601,"high":601,"low":601,"close":601,"change":530,"percent_change":530,"volume":530,"transactions":9,"vwap":601},"2026-06-05",{"date":659,"open":660,"high":661,"low":601,"close":601,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":601},"2026-06-04",60.8,62,-17,-25.37,555300,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-06-03",63.89,67,56.81,3.11,4.87,1586500,{"date":674,"open":675,"high":667,"low":676,"close":667,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":667},"2026-06-02",54.99,50.334,6.24,10.82,29800,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":683},"2026-06-01",48,57.65,46.215,9.65,20.1,15200,{"date":689,"open":690,"high":691,"low":692,"close":682,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":682},"2026-05-29",41.6,52.5,41.099998,6.2,14.83,82450,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":197,"volume":703,"transactions":9,"vwap":701},"2026-05-28",40.4,45.3,37.080002,41.8,1.7,15650,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-05-27",35.4,40.15,34.8,40.099998,5.9,17.25,64060,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-05-26",37.6,39.69,33.8,34.2,-2.8,-7.57,25450,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-05-22",36,39.8,35.8,37,1.9,5.41,240690,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":322,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-21",32.4,37.3,31.4,35.099998,11.78,257240,{"date":740,"open":741,"high":742,"low":741,"close":735,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-05-20",24.1,31.9,7.7,32.49,135250,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":28,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-05-19",24.3,25.9,22.94,23.7,1.28,219410,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-18",21.5,25,20,23.4,1.3,5.88,174260,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-15",17.1,23.6,22.1,5.4,32.34,75010,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":556,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-14",16.6,17.4,15.2,16.7,-1.18,9220,{"date":780,"open":781,"high":782,"low":775,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-13",20.7,21.6,16.9,-4.5,-21.03,40590,{"date":788,"open":789,"high":766,"low":758,"close":790,"change":760,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-12",20.2,21.4,6.47,49930,{"date":794,"open":795,"high":796,"low":797,"close":686,"change":283,"percent_change":798,"volume":799,"transactions":9,"vwap":686},"2026-05-11",15.6,20.42,15.3,28.85,47530,{"date":801,"open":795,"high":802,"low":803,"close":795,"change":760,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-05-08",15.8,14.5,9.09,14140,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-07",13.03,15.5,13,14.3,1.5,11.72,22570,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-06",12.1,13.2,12.8,0.7,5.79,9370,{"date":824,"open":825,"high":826,"low":827,"close":817,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":817},"2026-05-05",11.5,13.5,11,-0.1,-0.82,32150,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":28,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-04",12,12.4,11.8,12.2,2.52,15420,{"date":840,"open":835,"high":817,"low":835,"close":841,"change":530,"percent_change":530,"volume":842,"transactions":9,"vwap":841},"2026-05-01",11.9,2610,{"date":844,"open":835,"high":845,"low":835,"close":841,"change":530,"percent_change":530,"volume":846,"transactions":9,"vwap":841},"2026-04-30",12.5,4670,{"date":848,"open":836,"high":836,"low":835,"close":841,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-04-29",-0.5,-4.03,4790,{"date":853,"open":833,"high":834,"low":854,"close":834,"change":167,"percent_change":855,"volume":856,"transactions":9,"vwap":834},"2026-04-28",11.7,1.64,6310,{"date":858,"open":845,"high":845,"low":859,"close":836,"change":167,"percent_change":860,"volume":861,"transactions":9,"vwap":836},"2026-04-27",11.61,1.67,6500,{"date":863,"open":835,"high":833,"low":864,"close":833,"change":167,"percent_change":865,"volume":866,"transactions":9,"vwap":833},"2026-04-24",11.3,1.69,4150,{"date":868,"open":864,"high":835,"low":869,"close":835,"change":820,"percent_change":870,"volume":871,"transactions":9,"vwap":835},"2026-04-23",11.2,6.31,11030,{"date":873,"open":836,"high":836,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-22",10.75,11.1,-1.1,-9.02,6970,{"date":880,"open":869,"high":836,"low":881,"close":836,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":836},"2026-04-21",10.9,1.4,12.96,14230,{"date":886,"open":835,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-20",11.82,10.71,10.8,-1,-8.47,15080,{"date":894,"open":836,"high":810,"low":895,"close":835,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":835},"2026-04-17",11.6,-0.9,-7.09,19830,{"date":900,"open":845,"high":901,"low":833,"close":902,"change":556,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-16",13.3,12.7,-1.55,18420,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-04-15",15.4,16,12.6,12.9,-2.4,-15.69,58340,{"date":915,"open":66,"high":916,"low":917,"close":797,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":797},"2026-04-14",18.8,15.1,-4.6,-23.12,67410,{"date":922,"open":923,"high":924,"low":773,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-04-13",20.4,22.7,19.9,4.7,30.92,2353440,{"date":930,"open":917,"high":907,"low":917,"close":775,"change":167,"percent_change":931,"volume":932,"transactions":9,"vwap":775},"2026-04-10",1.33,408340,{"date":934,"open":802,"high":802,"low":935,"close":936,"change":876,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-09",14.6,15,-6.83,3170,{"date":940,"open":941,"high":783,"low":908,"close":942,"change":828,"percent_change":943,"volume":842,"transactions":9,"vwap":942},"2026-04-08",16.4,16.1,-0.62,{"date":945,"open":773,"high":946,"low":802,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-07",16.61,16.2,-0.4,-2.41,3770,{"date":952,"open":941,"high":765,"low":953,"close":773,"change":530,"percent_change":530,"volume":954,"transactions":9,"vwap":773},"2026-04-06",16.3,3090,{"date":956,"open":957,"high":774,"low":773,"close":773,"change":948,"percent_change":958,"volume":959,"transactions":9,"vwap":773},"2026-04-02",16.8,-2.35,2080,{"date":961,"open":962,"high":963,"low":783,"close":964,"change":556,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-01",17.3,17.41,17,-1.16,2480,{"date":968,"open":969,"high":969,"low":765,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-03-31",17.9,17.2,-0.15,-0.86,2720,{"date":975,"open":962,"high":969,"low":773,"close":976,"change":977,"percent_change":210,"volume":978,"transactions":9,"vwap":976},"2026-03-30",17.35,-0.05,3230,{"date":980,"open":981,"high":982,"low":962,"close":774,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":774},"2026-03-27",18.35,18.4,-1.7,-8.9,4060,{"date":987,"open":964,"high":988,"low":773,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-26",19.1,2.1,12.35,25620,{"date":993,"open":994,"high":995,"low":908,"close":964,"change":556,"percent_change":965,"volume":996,"transactions":9,"vwap":964},"2026-03-25",17.5,17.6,15300,{"date":998,"open":999,"high":1000,"low":1001,"close":970,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":970},"2026-03-24",18.7,18.75,16.5,-3.4,-16.5,30730,{"date":1006,"open":1007,"high":766,"low":686,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-23",21.2,20.6,-2.65,-11.4,17830,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":283,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-20",23.5,23.75,20.5,23.25,24,603518,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1000,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1000},"2026-03-19",19.25,19.5,17.75,-4.75,-20.21,10116,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1014,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1014},"2026-03-18",22.75,26.75,21.75,0.75,3.3,33080,{"date":1037,"open":1030,"high":1014,"low":1038,"close":1030,"change":390,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1030},"2026-03-17",22.5,1.11,5300,{"date":1042,"open":1043,"high":1044,"low":1038,"close":1038,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1038},"2026-03-16",27,27.5,-4.25,-15.89,9901,{"date":1049,"open":1043,"high":1050,"low":1051,"close":1031,"change":1052,"percent_change":728,"volume":1053,"transactions":9,"vwap":1031},"2026-03-13",27.25,26.5,0.5,5486,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-12",29.25,29.5,26.25,-3,-10.26,9387,{"date":1063,"open":1064,"high":1065,"low":1056,"close":1056,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1056},"2026-03-11",30,30.25,-3.25,-10,12454,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-10",28.75,37.5,32.5,2.5,8.33,103465,{"date":1078,"open":1065,"high":1079,"low":1056,"close":1064,"change":849,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1064},"2026-03-09",30.5,-1.64,11326,{"date":1083,"open":1084,"high":1085,"low":1044,"close":1079,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-03-06",31.5,33.25,-1.5,-4.69,30036,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":849,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-05",34.25,34.5,30.75,32,-1.54,49540,{"date":1098,"open":1085,"high":1099,"low":1100,"close":1073,"change":849,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1073},"2026-03-04",33.75,31,-1.52,20122,{"date":1104,"open":1105,"high":1072,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-03",35,33,-2.25,-6.38,8579,{"date":1111,"open":1112,"high":1113,"low":1099,"close":1114,"change":1107,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-02",36.5,36.75,35.25,-6,11928,{"date":1118,"open":1119,"high":1119,"low":1072,"close":1072,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1072},"2026-02-27",42.5,-6.25,-14.29,17292,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1033,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-02-26",47.25,43.75,1.74,49250,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":784,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-02-25",45.5,42,43,-9.47,11122,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-02-24",43.25,51.5,47.5,5.75,13.77,102188,{"date":1145,"open":1140,"high":1140,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-23",40.25,41.75,-4,-8.74,18513,{"date":1152,"open":1153,"high":1153,"low":1126,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-20",53,45.75,-8.75,-16.06,32058,{"date":1159,"open":1160,"high":1160,"low":1139,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-19",59.25,54.5,-125.5,-69.72,62457,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-17",480,582.5,180,-772.5,-81.1,59807,{"date":1174,"open":1175,"high":25,"low":1176,"close":1177,"change":1175,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-13",530,450,952.5,125.44,216117,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-12",435,632.5,342.5,422.5,92.5,28.03,258446,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":758,"volume":1196,"transactions":9,"vwap":1194},"2026-02-11",282.5,337.5,275,330,55,1648,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1193,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1193},"2026-02-10",280,310,267.5,-17.5,-5.98,1977,{"date":1206,"open":1207,"high":1208,"low":1193,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-09",362.5,385,292.5,-67.5,-18.75,4341,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1148,"volume":1220,"transactions":9,"vwap":1218},"2026-02-06",377.5,380,357.5,360,-15,71,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1219,"percent_change":1227,"volume":52,"transactions":9,"vwap":1226},"2026-02-05",395,445,367.5,375,-3.85,{"date":1229,"open":1230,"high":1231,"low":1232,"close":382,"change":530,"percent_change":530,"volume":668,"transactions":9,"vwap":382},"2026-02-04",412.5,416.25,372.5,{"date":1234,"open":1235,"high":1235,"low":1207,"close":382,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":382},"2026-02-03",432.5,-45,-10.34,54,{"date":1240,"open":1241,"high":1242,"low":1184,"close":1182,"change":757,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1182},"2026-02-02",417.5,438.75,6.1,135,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-30",350,425,307.5,410,72.5,21.48,204,{"date":1255,"open":1256,"high":1231,"low":1257,"close":1192,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1192},"2026-01-29",382.5,290,-42.5,-11.18,328,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1216,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1216},"2026-01-28",370,436.25,338,10,2.7,329,{"date":1270,"open":1208,"high":1271,"low":1207,"close":1263,"change":1067,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1263},"2026-01-27",402.5,-2.63,162,{"date":1275,"open":1224,"high":1224,"low":1276,"close":1216,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1216},"2026-01-26",335,-60,-13.64,110,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1219,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-23",455,462.5,415,440,-3.3,226,{"date":1289,"open":1215,"high":1290,"low":1291,"close":1282,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1282},"2026-01-22",457.5,337.75,67.5,17.42,356,{"date":1296,"open":1194,"high":1230,"low":1297,"close":1298,"change":1299,"percent_change":1293,"volume":1300,"transactions":9,"vwap":1298},"2026-01-21",305,387.5,57.5,411,{"date":1302,"open":1303,"high":1218,"low":1191,"close":1194,"change":757,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1194},"2026-01-20",295,8.2,170,{"date":1307,"open":1308,"high":1309,"low":1193,"close":1297,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1297},"2026-01-16",300,317.25,-5,-1.61,149,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1200,"change":1067,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1200},"2026-01-15",315,328.75,296.25,-3.12,117,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":758,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-14",246.5,414,240,320,6.67,2597,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1308,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1308},"2026-01-13",195,312.5,104.75,53.65,25022,{"date":1336,"open":1337,"high":1338,"low":1330,"close":1339,"change":1340,"percent_change":1341,"volume":1133,"transactions":9,"vwap":1339},"2026-01-12",197,205,195.25,-1.25,-0.64,{"date":1343,"open":1330,"high":1344,"low":1330,"close":1345,"change":1346,"percent_change":1347,"volume":1266,"transactions":9,"vwap":1345},"2026-01-09",200,196.5,-7.75,-3.79,{"date":1349,"open":1350,"high":1338,"low":1351,"close":1352,"change":305,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-08",190,182.75,204.25,7.5,73,{"date":1356,"open":1357,"high":1358,"low":1351,"close":1350,"change":1359,"percent_change":1360,"volume":1319,"transactions":9,"vwap":1350},"2026-01-07",192.75,208.75,-2.5,-1.3,{"date":1362,"open":1330,"high":1344,"low":1363,"close":1363,"change":275,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-06",192.5,-0.13,87,{"date":1367,"open":1338,"high":1368,"low":1357,"close":1357,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1357},"2026-01-05",207,-9.5,-4.7,294,{"date":1373,"open":1374,"high":1375,"low":1363,"close":1376,"change":275,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-02",230.25,232.5,202.25,-0.12,3047,{"date":1380,"open":1381,"high":1382,"low":1339,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-12-31",217.5,224.75,202.5,-23,-10.2,84,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":661,"transactions":9,"vwap":1391},"2025-12-30",250,215.25,225.5,-22.25,-8.98,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1114,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-29",215,255,212.75,247.75,16.59,285,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-26",237.5,212.5,-12.5,-5.56,166,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1411,"change":1406,"percent_change":1413,"volume":1238,"transactions":9,"vwap":1411},"2025-12-24",225,236,-5.26,{"date":1415,"open":1389,"high":1389,"low":1381,"close":1404,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1404},"2025-12-23",-11.25,-4.52,167,{"date":1420,"open":1209,"high":1209,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-22",248.75,-28.75,-10.36,264,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":530,"percent_change":530,"volume":1043,"transactions":9,"vwap":1429},"2025-12-19",287.5,276.75,277.5,{"date":1431,"open":1432,"high":1303,"low":1429,"close":1429,"change":1406,"percent_change":1433,"volume":1132,"transactions":9,"vwap":1429},"2025-12-18",294.75,-4.31,{"date":1435,"open":1325,"high":1325,"low":1199,"close":1257,"change":1436,"percent_change":1437,"volume":1133,"transactions":9,"vwap":1257},"2025-12-17",-13.75,-4.53,{"date":1439,"open":1297,"high":1331,"low":1303,"close":1440,"change":1340,"percent_change":537,"volume":682,"transactions":9,"vwap":1440},"2025-12-16",303.75,{"date":1442,"open":1443,"high":1443,"low":1297,"close":1297,"change":1444,"percent_change":1445,"volume":1132,"transactions":9,"vwap":1297},"2025-12-15",332.5,-30,-8.96,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1276,"change":1219,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1276},"2025-12-12",327.5,347.25,302.5,-4.29,64,{"date":1454,"open":1455,"high":1247,"low":1194,"close":1247,"change":590,"percent_change":250,"volume":682,"transactions":9,"vwap":1247},"2025-12-11",345,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1455,"change":1067,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1455},"2025-12-10",352.5,355,340,-2.82,58,{"date":1464,"open":1459,"high":1459,"low":1184,"close":1459,"change":1465,"percent_change":1466,"volume":758,"transactions":9,"vwap":1459},"2025-12-09",-7.5,-2.07,{"date":1468,"open":173,"high":1232,"low":1459,"close":1207,"change":590,"percent_change":882,"volume":1469,"transactions":9,"vwap":1207},"2025-12-08",44,{"date":1471,"open":1472,"high":1472,"low":1458,"close":1217,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1217},"2025-12-05",392.5,-20,-5.3,56,{"date":1477,"open":1207,"high":1256,"low":1184,"close":1215,"change":936,"percent_change":258,"volume":1478,"transactions":9,"vwap":1215},"2025-12-04",41,{"date":1480,"open":1247,"high":1207,"low":1192,"close":1207,"change":1359,"percent_change":1481,"volume":1018,"transactions":9,"vwap":1207},"2025-12-03",-0.68,{"date":1483,"open":1226,"high":1226,"low":1484,"close":173,"change":1485,"percent_change":1486,"volume":936,"transactions":9,"vwap":173},"2025-12-02",356.25,-19.75,-5.13,{"date":1488,"open":1208,"high":1208,"low":1192,"close":1489,"change":1490,"percent_change":1491,"volume":1452,"transactions":9,"vwap":1489},"2025-12-01",384.75,2.25,0.59,{"date":1493,"open":1494,"high":1208,"low":1225,"close":1256,"change":758,"percent_change":1495,"volume":1469,"transactions":9,"vwap":1256},"2025-11-28",383.5,5.52,{"date":1497,"open":1247,"high":1263,"low":1247,"close":1207,"change":845,"percent_change":424,"volume":1498,"transactions":9,"vwap":1207},"2025-11-26",38,{"date":1500,"open":1501,"high":1502,"low":1276,"close":1247,"change":758,"percent_change":1503,"volume":1475,"transactions":9,"vwap":1247},"2025-11-25",335.25,350.75,6.06,{"date":1505,"open":1506,"high":1506,"low":1315,"close":1194,"change":1202,"percent_change":1507,"volume":661,"transactions":9,"vwap":1194},"2025-11-24",347.5,-5.04,{"date":1509,"open":1194,"high":1506,"low":1510,"close":1506,"change":1038,"percent_change":1511,"volume":724,"transactions":9,"vwap":1506},"2025-11-21",297.25,6.92,{"date":1513,"open":1247,"high":1247,"low":1325,"close":1514,"change":1473,"percent_change":1515,"volume":1469,"transactions":9,"vwap":1514},"2025-11-20",325,-5.8,{"date":1517,"open":1506,"high":1518,"low":1460,"close":1455,"change":1074,"percent_change":106,"volume":1100,"transactions":9,"vwap":1455},"2025-11-19",348.75,{"date":1520,"open":173,"high":1225,"low":1521,"close":1184,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1184},"2025-11-18",322.5,-27.5,-7.43,161,{"date":1526,"open":1250,"high":1250,"low":173,"close":1263,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1263},"2025-11-17",-48.75,-11.64,107,{"date":1531,"open":1185,"high":1248,"low":1532,"close":1533,"change":1436,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-14",417.75,418.75,-3.18,46,{"date":1537,"open":1290,"high":1290,"low":1538,"close":1235,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1235},"2025-11-13",400,-25,-5.46,186,{"date":1543,"open":1544,"high":1545,"low":1282,"close":1290,"change":1522,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1290},"2025-11-12",475,481.25,-5.67,92,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":758,"percent_change":448,"volume":1478,"transactions":9,"vwap":1551},"2025-11-11",470,485,{"date":1553,"open":1554,"high":1544,"low":1554,"close":1554,"change":1310,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-10",465,-1.06,68,{"date":1558,"open":1559,"high":1550,"low":1283,"close":1550,"change":530,"percent_change":530,"volume":1105,"transactions":9,"vwap":1550},"2025-11-07",469.5,{"date":1561,"open":1562,"high":1551,"low":1563,"close":1550,"change":1202,"percent_change":1564,"volume":1064,"transactions":9,"vwap":1550},"2025-11-06",477.5,467.5,-3.59,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":936,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-05",462.75,487.5,3.17,29,{"date":1572,"open":1550,"high":1562,"low":1283,"close":1573,"change":1406,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-04",472.5,-2.58,26,{"date":1577,"open":1578,"high":1579,"low":1550,"close":1551,"change":1539,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1551},"2025-11-03",490,502.5,-4.9,153,{"date":1583,"open":1544,"high":1584,"low":1544,"close":1585,"change":1586,"percent_change":1587,"volume":1538,"transactions":9,"vwap":1585},"2025-10-31",525,510,36.25,7.65,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1422,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-30",491.5,500,473,473.75,-5.72,172,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1579,"change":1266,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1579},"2025-10-29",482.5,512.5,2.03,185,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1604,"change":1465,"percent_change":1086,"volume":1547,"transactions":9,"vwap":1604},"2025-10-28",492.5,505,{"date":1607,"open":1605,"high":1608,"low":1609,"close":1591,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1591},"2025-10-27",518.5,488.75,11.25,2.3,242,{"date":1614,"open":1598,"high":1585,"low":1615,"close":1609,"change":1155,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1609},"2025-10-24",480.25,-1.76,234,{"date":1619,"open":1620,"high":1585,"low":1620,"close":1621,"change":845,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-23",467.75,497.5,2.58,304,{"date":1625,"open":1167,"high":1626,"low":1176,"close":1551,"change":1044,"percent_change":593,"volume":1627,"transactions":9,"vwap":1551},"2025-10-22",506.25,2018,{"date":1629,"open":1283,"high":1562,"low":1630,"close":1290,"change":1067,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1290},"2025-10-21",430.25,-2.14,286,{"date":1634,"open":1635,"high":1573,"low":1285,"close":1563,"change":758,"percent_change":456,"volume":1636,"transactions":9,"vwap":1563},"2025-10-20",442.5,769,{"date":1638,"open":1639,"high":1167,"low":1635,"close":1640,"change":1465,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-17",452.5,447.5,-1.65,432,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1282,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1282},"2025-10-16",522.5,540,437.75,-140,-23.53,1449,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-10-15",652.5,655,542.5,595,-155,-20.67,3103,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1199,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-14",645,787.5,570,750,59.57,178205,{"date":1669,"open":1285,"high":1550,"low":1670,"close":1550,"change":1071,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1550},"2025-10-13",432.75,6.52,151,{"date":1674,"open":1290,"high":1550,"low":1235,"close":1675,"change":1422,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-10",441.25,-6.12,147,{"date":1679,"open":1283,"high":1550,"low":1282,"close":1550,"change":1610,"percent_change":1680,"volume":1397,"transactions":9,"vwap":1550},"2025-10-09",2.45,{"date":1682,"open":1282,"high":1683,"low":1640,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-08",460,458.75,1.25,0.27,482,{"date":1689,"open":1283,"high":1550,"low":1176,"close":1290,"change":1310,"percent_change":1690,"volume":668,"transactions":9,"vwap":1290},"2025-10-07",-1.08,{"date":1692,"open":1550,"high":1550,"low":1640,"close":1283,"change":1465,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1283},"2025-10-06",-1.6,74,{"date":1696,"open":1554,"high":1697,"low":1683,"close":1550,"change":590,"percent_change":1698,"volume":1365,"transactions":9,"vwap":1550},"2025-10-03",473.5,1.08,{"date":1700,"open":1701,"high":1550,"low":1290,"close":1554,"change":1353,"percent_change":855,"volume":1702,"transactions":9,"vwap":1554},"2025-10-02",457.75,80,{"date":1704,"open":1639,"high":1573,"low":1647,"close":1290,"change":590,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1290},"2025-10-01",1.1,193,{"date":1708,"open":1563,"high":1598,"low":1224,"close":1639,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1639},"2025-09-30",-32.5,-6.7,198,{"date":1713,"open":1639,"high":1551,"low":1635,"close":1551,"change":1073,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1551},"2025-09-29",7.18,2146,{"date":1717,"open":1290,"high":1290,"low":1718,"close":1639,"change":1310,"percent_change":1719,"volume":1595,"transactions":9,"vwap":1639},"2025-09-26",437.5,-1.09,{"date":1721,"open":1290,"high":1563,"low":1722,"close":1290,"change":530,"percent_change":530,"volume":1723,"transactions":9,"vwap":1290},"2025-09-25",423.75,354,{"date":1725,"open":1568,"high":1578,"low":1290,"close":1290,"change":1709,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1290},"2025-09-24",-6.63,322,{"date":1729,"open":1579,"high":1645,"low":1578,"close":1578,"change":1436,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1578},"2025-09-23",-2.73,1366,{"date":1733,"open":1604,"high":1605,"low":1568,"close":1734,"change":1359,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-09-22",503.75,-0.49,94,{"date":1738,"open":1655,"high":1655,"low":1563,"close":1626,"change":1739,"percent_change":1740,"volume":1411,"transactions":9,"vwap":1626},"2025-09-19",-31.25,-5.81,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1310,"percent_change":450,"volume":1745,"transactions":9,"vwap":1744},"2025-09-18",515,537.5,121,{"date":1747,"open":1748,"high":1749,"low":1584,"close":1655,"change":758,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1655},"2025-09-17",527.5,545,3.83,130,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1645,"change":530,"percent_change":530,"volume":1756,"transactions":9,"vwap":1645},"2025-09-16",544.25,507.5,228,{"date":1758,"open":1759,"high":1749,"low":1755,"close":1645,"change":590,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1645},"2025-09-15",511.25,0.97,218,{"date":1763,"open":1748,"high":1764,"low":1755,"close":1765,"change":1473,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-12",547.5,517.5,-3.72,466,{"date":1769,"open":1770,"high":1771,"low":1743,"close":1744,"change":1266,"percent_change":728,"volume":1772,"transactions":9,"vwap":1744},"2025-09-11",557.5,575,1978,{"date":1774,"open":1585,"high":1775,"low":1568,"close":1748,"change":1266,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1748},"2025-09-10",550,1.93,950,{"date":1779,"open":1283,"high":1645,"low":1285,"close":1765,"change":1292,"percent_change":936,"volume":1780,"transactions":9,"vwap":1765},"2025-09-09",1013,{"date":1782,"open":1783,"high":1664,"low":1230,"close":1176,"change":1266,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1176},"2025-09-08",430,2.27,2276,{"date":1787,"open":1544,"high":1544,"low":1248,"close":1285,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1285},"2025-09-05",-70.75,-13.85,629,{"date":1792,"open":1640,"high":1793,"low":1642,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-09-04",532.5,510.75,53.25,11.64,2196,{"date":1799,"open":1235,"high":1544,"low":1800,"close":1290,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1290},"2025-09-03",428.5,11.75,2.64,108,{"date":1805,"open":1224,"high":1640,"low":1783,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-02",445.75,-6.75,-1.49,122,{"date":1811,"open":1812,"high":1554,"low":1635,"close":1639,"change":1266,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1639},"2025-08-29",451.75,2.26,189,{"date":1816,"open":1817,"high":1562,"low":1635,"close":1635,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1635},"2025-08-28",464.5,-37.75,-7.86,100,{"date":1822,"open":1598,"high":1605,"low":1544,"close":1615,"change":1823,"percent_change":1824,"volume":1368,"transactions":9,"vwap":1615},"2025-08-27",-9.75,-1.99,{"date":1826,"open":1167,"high":1827,"low":1554,"close":1578,"change":590,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1578},"2025-08-26",495,1.03,95,{"date":1831,"open":1683,"high":1832,"low":1683,"close":1551,"change":757,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1551},"2025-08-25",486.25,5.43,156,{"date":1836,"open":1563,"high":1545,"low":1639,"close":1683,"change":1155,"percent_change":1837,"volume":1350,"transactions":9,"vwap":1683},"2025-08-22",-1.87,{"date":1839,"open":1635,"high":1550,"low":1635,"close":1840,"change":1155,"percent_change":1841,"volume":1538,"transactions":9,"vwap":1840},"2025-08-21",468.75,-1.83,{"date":1843,"open":1844,"high":1568,"low":1639,"close":1562,"change":1266,"percent_change":1845,"volume":1094,"transactions":9,"vwap":1562},"2025-08-20",466.25,2.14,{"date":1847,"open":1848,"high":1167,"low":1635,"close":1563,"change":1266,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1563},"2025-08-19",456.75,2.19,217,{"date":1852,"open":1550,"high":1853,"low":1282,"close":1290,"change":1465,"percent_change":1311,"volume":1854,"transactions":9,"vwap":1290},"2025-08-18",479.75,284,{"date":1856,"open":1683,"high":1591,"low":1241,"close":1554,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1554},"2025-08-15",-22.5,-4.62,959,{"date":1861,"open":1550,"high":1626,"low":1283,"close":1568,"change":845,"percent_change":26,"volume":1862,"transactions":9,"vwap":1568},"2025-08-14",1009,{"date":1864,"open":1185,"high":1544,"low":1185,"close":1544,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1544},"2025-08-13",40,9.2,265,{"date":1869,"open":1718,"high":1593,"low":1223,"close":1182,"change":1310,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1182},"2025-08-12",-1.14,1176,{"date":1873,"open":1248,"high":1874,"low":1875,"close":1285,"change":936,"percent_change":341,"volume":1876,"transactions":9,"vwap":1285},"2025-08-11",449,407.5,1075,{"date":1878,"open":1550,"high":1827,"low":1284,"close":1248,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1248},"2025-08-08",-47.5,-10.05,980,{"date":1883,"open":1646,"high":1664,"low":1884,"close":1573,"change":1879,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1573},"2025-08-07",404.5,-9.13,1223,{"date":1888,"open":1889,"high":1890,"low":1585,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-06",572.5,617.5,520,-62.5,-10.73,1111,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1168,"change":1359,"percent_change":1900,"volume":1424,"transactions":9,"vwap":1168},"2025-08-05",587.5,602.5,552.5,-0.43,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-08-04",625,635.75,577.5,585,-35,-5.65,471,{"date":1911,"open":1912,"high":1913,"low":1771,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-01",635,642.5,620,-16.25,-2.55,102,{"date":1919,"open":1920,"high":1921,"low":1914,"close":1922,"change":1923,"percent_change":1924,"volume":1018,"transactions":9,"vwap":1922},"2025-07-31",640,670,636.25,-3.75,-0.59,{"date":1926,"open":1920,"high":1927,"low":1912,"close":1920,"change":1522,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1920},"2025-07-30",658,-4.12,49,{"date":1931,"open":1932,"high":1921,"low":1933,"close":1934,"change":1353,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-07-29",662.5,627.5,667.5,1.14,302,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1406,"percent_change":1943,"volume":1814,"transactions":9,"vwap":1942},"2025-07-28",673,684.75,605,660,-1.86,{"date":1945,"open":1653,"high":1946,"low":1947,"close":1948,"change":1072,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-25",680,647,672.5,5.91,103,{"date":1952,"open":1953,"high":1954,"low":1744,"close":1912,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1912},"2025-07-24",727.5,732.5,-102.5,-13.9,237,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1038,"percent_change":1964,"volume":1809,"transactions":9,"vwap":1963},"2025-07-23",735,776.25,710.5,737.5,3.15,{"date":1966,"open":1967,"high":1665,"low":1653,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-07-22",673.25,715,41.25,6.12,363,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-21",760.25,650,673.75,-73.75,-9.87,462,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-18",822.5,850,720,747.5,-135,-15.3,1056,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1310,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-07-17",900,951.25,725.5,882.5,-0.56,1946,{"date":1998,"open":1665,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-16",902.5,677.5,887.5,165,22.84,4133,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-15",637.5,780,722.5,85,13.33,1316,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2007,"change":1353,"percent_change":2018,"volume":1100,"transactions":9,"vwap":2007},"2025-07-14",631.25,649.75,622.5,1.19,{"date":2020,"open":2021,"high":2007,"low":2022,"close":2023,"change":530,"percent_change":530,"volume":1950,"transactions":9,"vwap":2023},"2025-07-11",610,594.5,630,{"date":2025,"open":2026,"high":1975,"low":2026,"close":2023,"change":994,"percent_change":2027,"volume":1319,"transactions":9,"vwap":2023},"2025-07-10",597.5,2.86,{"date":2029,"open":2030,"high":1903,"low":1771,"close":2031,"change":1266,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-09",583.25,612.5,1.66,150,{"date":2035,"open":1183,"high":452,"low":1905,"close":1898,"change":1353,"percent_change":2036,"volume":435,"transactions":9,"vwap":1898},"2025-07-08",1.26,{"date":2038,"open":2031,"high":2007,"low":2039,"close":1656,"change":2040,"percent_change":2041,"volume":2002,"transactions":9,"vwap":1656},"2025-07-07",580,-29,-4.65,{"date":2043,"open":1897,"high":2044,"low":2039,"close":2044,"change":2045,"percent_change":375,"volume":1917,"transactions":9,"vwap":2044},"2025-07-03",624,19,{"date":2047,"open":2031,"high":2031,"low":1889,"close":1941,"change":1310,"percent_change":829,"volume":2048,"transactions":9,"vwap":1941},"2025-07-02",34,{"date":2050,"open":2051,"high":2051,"low":1656,"close":2021,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2021},"2025-07-01",644,-19.25,-3.06,82,{"date":2056,"open":2057,"high":2000,"low":2021,"close":2058,"change":2059,"percent_change":2060,"volume":1909,"transactions":9,"vwap":2058},"2025-06-30",657.5,629.25,-28.25,-4.3,{"date":2062,"open":1662,"high":2063,"low":1662,"close":2057,"change":1359,"percent_change":401,"volume":1535,"transactions":9,"vwap":2057},"2025-06-27",686,{"date":2065,"open":1898,"high":2066,"low":1898,"close":1942,"change":1105,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1942},"2025-06-26",700,5.6,272,{"date":2070,"open":2071,"high":2071,"low":1897,"close":1903,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1903},"2025-06-25",665,-52.25,-7.72,243,{"date":2076,"open":1655,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-06-24",690,517.75,677.25,157.25,30.24,1287,{"date":2084,"open":2085,"high":2086,"low":1591,"close":1891,"change":2087,"percent_change":1101,"volume":2088,"transactions":9,"vwap":1891},"2025-06-23",532,554,-8,269,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1829,"transactions":9,"vwap":2094},"2025-06-20",568,592,522,528,-50,-8.65,{"date":2098,"open":2039,"high":2099,"low":1891,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-06-18",602,578,-12,-2.03,112,{"date":2105,"open":2039,"high":2106,"low":2039,"close":2107,"change":530,"percent_change":530,"volume":2108,"transactions":9,"vwap":2107},"2025-06-17",622,590,134,{"date":2110,"open":1664,"high":2111,"low":2112,"close":2107,"change":758,"percent_change":497,"volume":2113,"transactions":9,"vwap":2107},"2025-06-16",628,560,182,{"date":2115,"open":2021,"high":2111,"low":2116,"close":1664,"change":2117,"percent_change":2118,"volume":1330,"transactions":9,"vwap":1664},"2025-06-13",558,-58,-9.24,{"date":2120,"open":2121,"high":1942,"low":2122,"close":2111,"change":1018,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2111},"2025-06-12",566,562,3.97,146,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1018,"percent_change":258,"volume":2131,"transactions":9,"vwap":2130},"2025-06-11",600,758,506,604,1780,{"date":2133,"open":2134,"high":1946,"low":2134,"close":2039,"change":2135,"percent_change":231,"volume":2136,"transactions":9,"vwap":2039},"2025-06-10",556,22,574,{"date":2138,"open":2039,"high":29,"low":2139,"close":2116,"change":2140,"percent_change":2141,"volume":1455,"transactions":9,"vwap":2116},"2025-06-09",478,-32,-5.42,{"date":2143,"open":485,"high":2144,"low":2145,"close":2107,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2107},"2025-06-06",772,402,-94,-13.74,1714,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":1585,"transactions":9,"vwap":2153},"2025-06-05",1102,1148,684,-448,-39.58,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-04",1050,1160,1132,88,8.43,101,{"date":2165,"open":2158,"high":2166,"low":2167,"close":2168,"change":724,"percent_change":424,"volume":827,"transactions":9,"vwap":2168},"2025-06-03",1070,1020,1044,{"date":2170,"open":2167,"high":2171,"low":1881,"close":2172,"change":1473,"percent_change":2173,"volume":668,"transactions":9,"vwap":2172},"2025-06-02",1100,1008,-1.95,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1535,"transactions":9,"vwap":2179},"2025-05-30",1040,1052,956,1028,-14,-1.34,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":983,"volume":936,"transactions":9,"vwap":2186},"2025-05-29",1098,1036,1042,-18,{"date":2189,"open":2190,"high":2190,"low":2167,"close":2191,"change":1444,"percent_change":2192,"volume":1929,"transactions":9,"vwap":2191},"2025-05-28",1080,1060,-2.75,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":53,"volume":964,"transactions":9,"vwap":2198},"2025-05-27",1088,1140,1074,1090,2,{"date":2201,"open":2151,"high":2160,"low":2202,"close":2195,"change":2203,"percent_change":2204,"volume":964,"transactions":9,"vwap":2195},"2025-05-23",1068,-68,-5.88,{"date":2206,"open":2171,"high":2207,"low":2171,"close":2207,"change":2048,"percent_change":2208,"volume":1100,"transactions":9,"vwap":2207},"2025-05-22",1156,3.03,{"date":2210,"open":2207,"high":2207,"low":2184,"close":2211,"change":1067,"percent_change":2212,"volume":1266,"transactions":9,"vwap":2211},"2025-05-21",1122,-0.88,{"date":2214,"open":2159,"high":2215,"low":2216,"close":2160,"change":2217,"percent_change":949,"volume":2218,"transactions":9,"vwap":2160},"2025-05-20",1194,1110,-28,28,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2159,"change":2087,"percent_change":1481,"volume":2048,"transactions":9,"vwap":2159},"2025-05-19",1142,1180,1086,{"date":2225,"open":2226,"high":2226,"low":2196,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-16",1220,1168,-26,-2.18,21,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2215,"change":2236,"percent_change":2237,"volume":661,"transactions":9,"vwap":2215},"2025-05-15",1216,1230,1130,-46,-3.71,{"date":2239,"open":2240,"high":2241,"low":2166,"close":2242,"change":1834,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-05-14",1084,1280,1240,14.39,579,{"date":2246,"open":2247,"high":2160,"low":2248,"close":2240,"change":2249,"percent_change":136,"volume":2250,"transactions":9,"vwap":2240},"2025-05-13",1092,1082,14,51,{"date":2252,"open":2253,"high":2222,"low":2176,"close":2166,"change":1266,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2166},"2025-05-12",1046,0.94,164,{"date":2257,"open":2176,"high":2171,"low":1881,"close":2191,"change":1115,"percent_change":1995,"volume":2258,"transactions":9,"vwap":2191},"2025-05-09",232,{"date":2260,"open":2176,"high":2216,"low":2176,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-08",1066,-2,-0.19,59,{"date":2266,"open":2207,"high":2267,"low":2268,"close":2202,"change":2269,"percent_change":2270,"volume":1547,"transactions":9,"vwap":2202},"2025-05-07",1200,1064,-132,-11,{"date":2272,"open":2171,"high":2267,"low":2176,"close":2267,"change":1469,"percent_change":2273,"volume":1244,"transactions":9,"vwap":2267},"2025-05-06",3.81,{"date":2275,"open":2276,"high":177,"low":2171,"close":2207,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2207},"2025-05-05",1516,-344,-22.93,812,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":2286,"volume":1891,"transactions":9,"vwap":2283},"2025-05-02",1444,1500,1400,124,9.01,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-01",1380,1422,1326,1376,-24,-1.71,131,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2284,"change":1498,"percent_change":442,"volume":2301,"transactions":9,"vwap":2284},"2025-04-30",1310,1472,1244,93,{"date":2303,"open":2304,"high":2299,"low":2298,"close":2305,"change":2306,"percent_change":2307,"volume":1677,"transactions":9,"vwap":2305},"2025-04-29",1442,1362,-64,-4.49,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-04-28",1058,1440,1426,386,37.12,477,{"date":2317,"open":2318,"high":2168,"low":2319,"close":2176,"change":1115,"percent_change":2320,"volume":827,"transactions":9,"vwap":2176},"2025-04-25",1014,1010,-0.57,{"date":2322,"open":2176,"high":2190,"low":2323,"close":2253,"change":530,"percent_change":530,"volume":1929,"transactions":9,"vwap":2253},"2025-04-24",1004,{"date":2325,"open":175,"high":2158,"low":2326,"close":2253,"change":2218,"percent_change":518,"volume":1018,"transactions":9,"vwap":2253},"2025-04-23",984,{"date":2328,"open":2329,"high":2185,"low":2330,"close":2331,"change":1444,"percent_change":2332,"volume":2218,"transactions":9,"vwap":2331},"2025-04-22",1030,962,1018,-2.86,{"date":2334,"open":2335,"high":2195,"low":2336,"close":2337,"change":1475,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-04-21",974,942,1048,5.65,23,{"date":2341,"open":2342,"high":2166,"low":1881,"close":2343,"change":2117,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-17",1022,992,-5.52,106,{"date":2347,"open":2226,"high":2348,"low":2167,"close":2158,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2158},"2025-04-16",1560,-126,-10.71,1576,{"date":2353,"open":2202,"high":2354,"low":2176,"close":1871,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1871},"2025-04-15",1208,96,8.89,503,{"date":2359,"open":1881,"high":2360,"low":1881,"close":2190,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2190},"2025-04-14",1264,78,7.78,431,{"date":2365,"open":2167,"high":2342,"low":2366,"close":2367,"change":1473,"percent_change":417,"volume":1018,"transactions":9,"vwap":2367},"2025-04-11",964,1002,{"date":2369,"open":175,"high":2370,"low":2326,"close":2342,"change":2371,"percent_change":2372,"volume":1478,"transactions":9,"vwap":2342},"2025-04-10",1112,-34,-3.22,{"date":2374,"open":2367,"high":2375,"low":2376,"close":1988,"change":1018,"percent_change":2377,"volume":1585,"transactions":9,"vwap":1988},"2025-04-09",1346,960,2.33,{"date":181,"open":2379,"high":2191,"low":2379,"close":2380,"change":2361,"percent_change":2381,"volume":2135,"transactions":9,"vwap":2380},954,1032,8.18]