[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HKIT":3,"homepage-market-summary":30,"stock-historical-HKIT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HKIT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"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":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},2.48,2.58,2.63,2.45,2.61,-0.13,-4.98,15097.40325,284,2.5949,627,0.153,4318071.51370475,0.4,877,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":28,"price":127,"is_up":39},"Energy","XLE",62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},2933970,1070898902.398778,-98.63,"2025-04-17",[180,181,190,199,210,221,231,242,251,258,267,277,287,297,306,312,319,329,337,347,356,365,375,384,395,406,417,424,433,442,452,459,467,475,483,490,498,505,513,522,531,540,548,557,564,571,581,588,596,605,613,621,630,636,644,650,659,668,675,683,691,697,704,712,718,726,735,742,750,758,766,775,784,791,800,807,815,824,833,842,851,859,867,874,881,890,898,906,913,920,928,937,945,953,960,969,975,984,993,1000,1007,1013,1020,1027,1036,1044,1051,1056,1064,1072,1079,1087,1093,1097,1103,1110,1115,1121,1126,1131,1136,1140,1146,1152,1160,1166,1172,1178,1187,1196,1203,1208,1213,1221,1230,1238,1246,1251,1259,1262,1271,1279,1286,1292,1299,1306,1314,1321,1329,1334,1341,1344,1348,1353,1360,1363,1368,1372,1378,1383,1391,1399,1404,1408,1411,1415,1419,1424,1431,1436,1439,1446,1449,1453,1459,1463,1468,1473,1478,1482,1487,1491,1496,1502,1509,1517,1523,1528,1532,1536,1540,1543,1548,1554,1558,1563,1567,1573,1578,1582,1589,1598,1606,1611,1618,1624,1631,1636,1643,1650,1655,1663,1668,1673,1677,1681,1687,1694,1700,1705,1712,1720,1727,1732,1736,1741,1747,1752,1755,1760,1765,1770,1774,1779,1784,1788,1793,1796,1800,1804,1807,1810,1813,1818,1821,1824,1828,1831,1835,1839,1842,1848,1850,1856,1860,1865,1872,1876,1879,1884,1887,1892,1895,1900,1907,1912,1915,1919,1924,1928,1934,1937,1941,1945,1948,1952,1955,1959,1961,1965,1970,1976,1981,1984,1988,1991,1995,1999,2003,2007,2013,2015,2019,2023,2027,2031,2036,2042,2047,2052,2059,2064,2068,2072,2078,2083,2086,2090,2094,2098,2101,2106,2110,2116,2120,2123,2127,2131,2135,2138,2141,2145,2152,2155,2158,2163,2166,2169,2172,2175,2177,2183,2188,2192,2198,2202,2206,2209,2214,2218,2226,2230,2236,2240,2243,2247,2250,2255,2257,2263,2266,2269,2276,2279,2283,2287,2292,2296,2299,2302,2305,2309,2312,2316,2321],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":146,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.55,2.7399,2.5423,0.01,19872.65398,499,2.66,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":107,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.74,2.4701,2.6,2.36,22702,360,2.5944,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.64,2.6666,2.4849,2.54,-0.03,-1.17,16870.855505,242,2.5915,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.915,2.92,2.504,2.57,-0.31,-10.76,76844.882183,555,2.7452,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.6202,2.89,2.88,0.095,3.41,84513.591851,672,2.8639,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.68,2.98,2.56,2.785,0.005,0.18,90963.943707,591,2.7616,{"date":243,"open":235,"high":244,"low":245,"close":246,"change":141,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",2.95,2.52,2.78,13.01,112161.759424,777,2.7499,{"date":252,"open":215,"high":215,"low":18,"close":253,"change":254,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",2.46,0,9721.184219,323,2.4933,{"date":259,"open":260,"high":261,"low":260,"close":253,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",2.44,2.575,-0.045,-1.8,15661.707313,339,2.5115,{"date":268,"open":269,"high":270,"low":15,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",2.51,2.565,2.505,0.015,0.6,12201.32189,286,2.5118,{"date":278,"open":194,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",2.7099,2.47,2.49,-0.07,-2.73,39561.595463,482,2.5653,{"date":288,"open":289,"high":290,"low":291,"close":235,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.4,2.79,2.33,0.14,5.79,76295.874888,1104,2.5828,{"date":298,"open":15,"high":15,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",2.355,2.42,-0.16,-6.2,13378.065497,203,2.4092,{"date":307,"open":280,"high":194,"low":289,"close":16,"change":292,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",5.74,60018.894995,433,2.5148,{"date":313,"open":15,"high":245,"low":289,"close":260,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",-0.09,-3.56,30592.885238,384,2.4873,{"date":320,"open":201,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",2.769,2.37,2.53,-0.1,-3.8,62758.582048,552,2.5081,{"date":330,"open":331,"high":331,"low":19,"close":17,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",2.75,-0.12,-4.36,14692.972851,317,2.6705,{"date":338,"open":339,"high":340,"low":341,"close":331,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.85,2.8889,2.5001,-0.0875,-3.08,37080.024375,470,2.723,{"date":348,"open":339,"high":349,"low":290,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",2.8722,2.8375,0.0275,0.98,7456.24,240,2.8305,{"date":357,"open":339,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",2.8555,2.81,-0.04,-1.4,8263.290071,243,2.8347,{"date":366,"open":367,"high":368,"low":369,"close":339,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",2.83,2.87,2.815,0.04,1.42,7970.092815,345,2.8494,{"date":376,"open":377,"high":377,"low":378,"close":359,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",3.0264,2.7701,-0.2,-6.64,35597.068661,557,2.8741,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",3.03,3.0601,2.99,3.01,0.0333,1.12,16472.31026,399,3.0461,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",2.9768,3.13,2.925,2.9767,-0.1233,-3.98,15789.194667,429,3.0099,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",3.02,3.3389,2.91,3.1,0.15,5.08,175337.736787,11117,3.0864,{"date":418,"open":81,"high":81,"low":244,"close":244,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",-0.05,-1.67,13766.941505,281,2.9818,{"date":425,"open":426,"high":81,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",3,2.93,0.07,2.39,30917.397673,448,2.9908,{"date":434,"open":435,"high":436,"low":213,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",3.0753,3.095,-0.22,-6.98,23193.134761,291,3.0057,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":107,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",2.97,3.2422,2.9,3.15,1.94,28442.834147,559,3.0893,{"date":453,"open":454,"high":81,"low":359,"close":81,"change":141,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",2.84,11.55,37345.110631,762,2.9377,{"date":460,"open":461,"high":411,"low":331,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":212},"2026-08-19",3.08,2.77,-0.28,-9.18,108146.57614,1493,{"date":468,"open":469,"high":470,"low":224,"close":471,"change":472,"percent_change":136,"volume":473,"transactions":52,"vwap":474},"2026-08-18",3.11,3.148,3.05,0.02,14405.289913,2.9972,{"date":476,"open":81,"high":411,"low":477,"close":386,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",3.0001,-0.08,-2.57,9817.587086,256,3.0725,{"date":484,"open":485,"high":485,"low":471,"close":469,"change":486,"percent_change":201,"volume":487,"transactions":488,"vwap":489},"2026-08-14",3.1506,0.08,16532.535497,234,3.0952,{"date":491,"open":492,"high":493,"low":213,"close":386,"change":205,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",3.04,3.1294,-0.98,17119.914008,285,3.0191,{"date":499,"open":469,"high":469,"low":500,"close":501,"change":282,"percent_change":502,"volume":503,"transactions":504,"vwap":426},"2026-08-12",2.8501,3.06,-2.24,22309.234311,441,{"date":506,"open":507,"high":507,"low":81,"close":398,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",3.42,-0.14,-4.28,35398.879374,453,3.1504,{"date":514,"open":388,"high":515,"low":410,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",3.43,3.27,0.23,7.57,1095508.141672,15941,3.6107,{"date":523,"open":524,"high":524,"low":525,"close":492,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",3.56,2.73,-0.4,-11.63,69587.444151,821,3.0259,{"date":532,"open":408,"high":533,"low":234,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-06",3.59,3.44,0.54,18.62,223035.701249,1603,3.3151,{"date":541,"open":244,"high":234,"low":542,"close":446,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",2.7892,0.03,1.05,22300.82942,407,2.8903,{"date":549,"open":550,"high":234,"low":551,"close":368,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",2.8,2.551,0.12,4.36,60268.445719,667,2.7221,{"date":558,"open":331,"high":559,"low":299,"close":331,"change":463,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",2.76,-9.24,275989.766592,2911,2.8602,{"date":565,"open":566,"high":566,"low":386,"close":386,"change":301,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",3.2,-5.02,13816.352238,340,3.1182,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":428,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",3.14,3.2683,3.12,3.19,2.24,25701.104291,283,3.1862,{"date":582,"open":81,"high":583,"low":584,"close":575,"change":254,"percent_change":254,"volume":585,"transactions":586,"vwap":587},"2026-07-29",3.36,3.0501,22206.413779,404,3.125,{"date":589,"open":507,"high":590,"low":575,"close":575,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",3.51,-0.41,-11.61,36059.1881,532,3.3333,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":205,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.66,3.3301,3.53,-0.84,27347.834556,366,3.4589,{"date":606,"open":607,"high":608,"low":607,"close":524,"change":122,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",3.25,3.6336,7.55,63584.635012,634,3.4546,{"date":614,"open":534,"high":598,"low":607,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",3.31,-0.39,-10.54,95256.952542,1052,3.4319,{"date":622,"open":386,"high":623,"low":386,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-22",3.77,3.7,0.59,18.97,377297.503872,2663,3.5408,{"date":631,"open":501,"high":632,"low":213,"close":469,"change":486,"percent_change":201,"volume":633,"transactions":634,"vwap":635},"2026-07-21",3.32,153407.158118,1320,3.1429,{"date":637,"open":638,"high":638,"low":426,"close":386,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",3.33,-0.33,-9.82,50485.360483,833,3.1024,{"date":645,"open":646,"high":646,"low":607,"close":583,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":583},"2026-07-17",3.73,-0.29,-7.95,72000,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-16",3.6,3.85,3.4,3.65,-0.3,-7.59,205800,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-15",3.68,4.24,3.67,3.95,0.29,7.92,183600,{"date":669,"open":670,"high":671,"low":598,"close":598,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":598},"2026-07-14",3.87,3.9,-0.26,-6.63,74500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":379,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-13",4.11,4.205,3.72,3.92,-4.85,74000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":301,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-10",4.21,4.355,4,4.12,-3.74,50700,{"date":692,"open":693,"high":694,"low":677,"close":695,"change":186,"percent_change":517,"volume":696,"transactions":9,"vwap":695},"2026-07-09",4.26,4.66,4.28,133900,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":289,"volume":703,"transactions":9,"vwap":701},"2026-07-08",3.89,4.5,4.27,0.1,109800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":479,"volume":711,"transactions":9,"vwap":709},"2026-07-07",3.99,4.86,3.826,4.17,-0.11,478100,{"date":713,"open":96,"high":714,"low":655,"close":695,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":695},"2026-07-06",5.26,4.115,2493.94,397300,{"date":719,"open":720,"high":721,"low":26,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",0.18000001,0.182,0.16500001,-0.051,-23.61,8576200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-01",0.233,0.23999999,0.20200001,0.21600001,-0.068,-23.94,6059000,{"date":736,"open":737,"high":737,"low":122,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-30",0.30000001,0.28400001,-0.02,-6.58,2678300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":472,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-29",0.249,0.35499999,0.248,0.30399999,7.04,16508600,{"date":751,"open":752,"high":753,"low":754,"close":738,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":738},"2026-06-26",0.222,0.37400001,0.215,0.061,27.35,129743400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":262,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",0.24600001,0.26499999,0.20299999,0.223,-16.79,3197500,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",0.27500001,0.278,0.25099999,0.26800001,-0.023,-7.9,2606100,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",0.28,0.29300001,0.27700001,0.29100001,-0.025,-7.91,1756300,{"date":785,"open":786,"high":786,"low":777,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",0.324,0.31600001,-0.006,-1.86,2485500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",0.331,0.34,0.29899999,0.322,-0.028,-8,4425300,{"date":801,"open":802,"high":802,"low":737,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",0.389,0.34999999,-0.062,-15.05,5253700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-16",0.44,0.38100001,0.412,-0.053,-11.4,5751100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",0.51200002,0.53600001,0.449,0.465,-0.038,-7.55,10871600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",0.58099997,0.63999999,0.47,0.50300002,-0.056,-10.02,45075000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",0.48300001,0.91299999,0.47999999,0.55900002,0.123,28.21,222333800,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-10",0.40599999,0.64999998,0.35600001,0.43599999,0.163,59.71,244418200,{"date":852,"open":777,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-09",0.33399999,0.259,0.273,-0.042,-13.33,28275600,{"date":860,"open":861,"high":862,"low":122,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-08",0.28099999,0.69999999,0.315,0.034,12.1,105467300,{"date":868,"open":869,"high":870,"low":517,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-06-05",0.37900001,0.38499999,-0.049,-14.85,42453300,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":332,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-04",0.414,0.43000001,0.33000001,-26.67,27448300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-03",0.50099999,0.51999998,0.37099999,0.44999999,-0.17,-27.42,15272300,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-02",1.67,1.83,0.62,-5.96,-90.58,24122300,{"date":899,"open":900,"high":901,"low":389,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",3.195,8.8,6.58,5.12,350.68,90454600,{"date":907,"open":908,"high":909,"low":910,"close":910,"change":911,"percent_change":617,"volume":912,"transactions":9,"vwap":910},"2026-05-29",1.7,1.989,1.46,-0.172,837600,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-28",1.5,1.632,0.021,1.3,52833,{"date":921,"open":922,"high":923,"low":915,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-27",1.626,1.8,1.611,-0.489,-23.29,114167,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",2.073,2.127,1.959,2.1,0.09,4.48,101767,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":272,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-22",1.971,2.19,1.938,2.01,0.75,28833,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",1.896,2.04,1.995,-0.105,-5,19400,{"date":954,"open":949,"high":955,"low":956,"close":933,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":933},"2026-05-20",2.136,1.89,0.078,3.86,47633,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-19",1.986,2.028,1.86,2.022,-0.048,-2.32,64567,{"date":970,"open":971,"high":972,"low":956,"close":972,"change":973,"percent_change":809,"volume":974,"transactions":9,"vwap":972},"2026-05-18",2.052,2.07,0.009,89000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",2.16,2.313,1.95,2.061,-0.558,-21.31,189300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-14",2.067,2.799,2.016,2.619,0.519,24.71,757267,{"date":994,"open":995,"high":996,"low":997,"close":933,"change":998,"percent_change":624,"volume":999,"transactions":9,"vwap":933},"2026-05-13",2.199,2.388,1.833,0.075,5641367,{"date":1001,"open":962,"high":930,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-12",1.947,2.025,0.045,2.27,93800,{"date":1008,"open":930,"high":933,"low":1009,"close":1010,"change":332,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",1.926,1.98,-5.71,47133,{"date":1014,"open":1015,"high":940,"low":1016,"close":933,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":933},"2026-05-08",2.13,2.037,-0.084,-3.85,42333,{"date":1021,"open":1022,"high":289,"low":948,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",2.202,2.184,-0.063,-2.8,35900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",2.175,2.352,2.019,2.247,0.027,1.22,77667,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":639,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-05",2.451,2.487,2.115,2.22,-12.94,92533,{"date":1045,"open":1046,"high":1047,"low":1015,"close":183,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":183},"2026-05-04",2.253,2.568,0.42,19.72,307833,{"date":1052,"open":289,"high":1053,"low":933,"close":1015,"change":639,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1015},"2026-05-01",2.436,-13.41,63567,{"date":1057,"open":1058,"high":1059,"low":1060,"close":253,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":253},"2026-04-30",2.475,2.478,2.34,-0.066,-2.61,29600,{"date":1065,"open":1066,"high":270,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-29",2.484,2.373,2.526,-0.024,-0.94,32900,{"date":1073,"open":289,"high":1074,"low":1075,"close":183,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":183},"2026-04-28",2.577,2.235,0.147,6.12,57467,{"date":1080,"open":1081,"high":559,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-27",2.649,2.25,2.403,-0.567,-19.09,178467,{"date":1088,"open":339,"high":1089,"low":1090,"close":444,"change":205,"percent_change":1091,"volume":1092,"transactions":9,"vwap":444},"2026-04-24",3.45,2.835,-1,985733,{"date":1094,"open":1095,"high":386,"low":1095,"close":426,"change":254,"percent_change":254,"volume":1096,"transactions":9,"vwap":426},"2026-04-23",2.775,29133,{"date":1098,"open":987,"high":426,"low":1099,"close":426,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":426},"2026-04-22",2.67,0.21,7.53,50267,{"date":1104,"open":225,"high":1105,"low":1106,"close":290,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":290},"2026-04-21",2.94,2.763,-0.177,-5.97,29100,{"date":1111,"open":426,"high":501,"low":410,"close":1112,"change":1024,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-20",2.967,-2.08,30700,{"date":1116,"open":516,"high":1117,"low":426,"close":386,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":386},"2026-04-17",3.297,-0.24,-7.34,71333,{"date":1122,"open":575,"high":1123,"low":386,"close":516,"change":1124,"percent_change":666,"volume":1125,"transactions":9,"vwap":516},"2026-04-16",3.39,0.24,97533,{"date":1127,"open":1112,"high":1128,"low":1129,"close":386,"change":205,"percent_change":494,"volume":1130,"transactions":9,"vwap":386},"2026-04-15",3.096,2.859,70633,{"date":1132,"open":516,"high":516,"low":290,"close":501,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":501},"2026-04-14",-0.27,-8.11,151633,{"date":1137,"open":1089,"high":1089,"low":501,"close":638,"change":1133,"percent_change":1138,"volume":1139,"transactions":9,"vwap":638},"2026-04-13",-7.5,124633,{"date":1141,"open":1142,"high":1143,"low":638,"close":652,"change":1100,"percent_change":1144,"volume":1145,"transactions":9,"vwap":652},"2026-04-10",3.69,5.16,6.19,1233467,{"date":1147,"open":590,"high":1148,"low":516,"close":1123,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1123},"2026-04-09",3.75,-0.6,-15.04,131033,{"date":1153,"open":1154,"high":1155,"low":1156,"close":706,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":706},"2026-04-08",4.8,4.845,3.54,-0.99,-19.88,202167,{"date":1161,"open":1143,"high":1143,"low":693,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-07",4.98,-0.63,-11.23,174867,{"date":1167,"open":1168,"high":1169,"low":707,"close":1170,"change":1100,"percent_change":699,"volume":1171,"transactions":9,"vwap":1170},"2026-04-06",5.52,6.21,5.61,364400,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":263,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-02",6.75,5.4,-25,217749,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-01",7.05,7.65,6,7.2,-1.5,-17.24,580501,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",15,15.75,7.95,8.7,2.7,45,4860101,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1182,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1182},"2026-03-30",6.45,5.55,-2.7,-31.03,840520,{"date":1204,"open":1205,"high":1205,"low":1181,"close":1192,"change":1184,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1192},"2026-03-26",9,-14.71,65209,{"date":1209,"open":1205,"high":1210,"low":1192,"close":1210,"change":1149,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-25",10.2,-5.56,70307,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",12.3,8.85,10.8,-167.7,-93.95,239611,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",163.5,217.5,158.25,178.5,21,13.33,8337,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1232,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1232},"2026-03-19",157.5,172.5,139.64999,-9,-5.41,305,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",150,192,166.5,16.5,11,1038,{"date":1247,"open":1248,"high":1232,"low":1248,"close":1240,"change":1249,"percent_change":1250,"volume":1194,"transactions":9,"vwap":1240},"2026-03-17",148.050003,-9.75,-6.1,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1174,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-16",153,162,135,159.75,4.41,351,{"date":1260,"open":1254,"high":1254,"low":1240,"close":1253,"change":700,"percent_change":386,"volume":1261,"transactions":9,"vwap":1253},"2026-03-13",75,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-12",151.5,175.2,127.5,148.5,-0.75,-0.5,262,{"date":1272,"open":1254,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-11",163.95,147,149.25,-12.75,-7.87,145,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1254,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1254},"2026-03-10",145.5,177,18.75,13.09,277,{"date":1287,"open":1274,"high":1274,"low":1255,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-09",143.25,5.25,3.8,129,{"date":1293,"open":1255,"high":1294,"low":1291,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-06",142.5,138,9.15,7.1,216,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1154,"percent_change":670,"volume":1305,"transactions":9,"vwap":1304},"2026-03-05",126,139.050003,112.5,128.85001,1169,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-04",195,79.65,124.050003,-63.45,-33.84,6033,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-03",279,187.5,-91.5,-32.8,803,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1316,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1316},"2026-03-02",292.5,300,277.5,-17.25,-5.82,164,{"date":1330,"open":1323,"high":1324,"low":1323,"close":1331,"change":1268,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-27",296.25,-0.25,37,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1091,"volume":1340,"transactions":9,"vwap":1338},"2026-02-26",297.60001,298.5,297,-3,56,{"date":1342,"open":1324,"high":1324,"low":1338,"close":1324,"change":254,"percent_change":254,"volume":1343,"transactions":9,"vwap":1324},"2026-02-25",30,{"date":1345,"open":1338,"high":1346,"low":1338,"close":1324,"change":254,"percent_change":254,"volume":1347,"transactions":9,"vwap":1324},"2026-02-24",300.75,27,{"date":1349,"open":1350,"high":1324,"low":1350,"close":1324,"change":915,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1324},"2026-02-23",297.75,0.5,23,{"date":1354,"open":1355,"high":1356,"low":1338,"close":1337,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1337},"2026-02-20",303.75,309,-10.5,-3.4,49,{"date":1361,"open":1324,"high":1356,"low":1324,"close":1356,"change":1205,"percent_change":426,"volume":1362,"transactions":9,"vwap":1356},"2026-02-19",29,{"date":1364,"open":1365,"high":1356,"low":1366,"close":1324,"change":915,"percent_change":1351,"volume":1367,"transactions":9,"vwap":1324},"2026-02-18",301.5,295.5,31,{"date":1369,"open":1370,"high":1370,"low":1337,"close":1337,"change":426,"percent_change":89,"volume":1371,"transactions":9,"vwap":1337},"2026-02-17",303,12,{"date":1373,"open":1365,"high":1374,"low":1375,"close":1366,"change":1138,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1366},"2026-02-13",304.5,294,-2.48,39,{"date":1379,"open":1324,"high":1380,"low":1324,"close":1370,"change":1182,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1370},"2026-02-12",312,2.02,8,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1338,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1338},"2026-02-11",310.5,318,295.64999,-15,-4.81,87,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1380,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1380},"2026-02-10",289.5,330,283.5,24,8.33,175,{"date":1400,"open":1370,"high":1370,"low":1401,"close":1401,"change":1339,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-09",288,-1.03,57,{"date":1405,"open":440,"high":1365,"low":1393,"close":440,"change":1184,"percent_change":1406,"volume":1407,"transactions":9,"vwap":440},"2026-02-06",-0.51,64,{"date":1409,"open":1324,"high":1365,"low":1323,"close":1323,"change":1184,"percent_change":1406,"volume":1410,"transactions":9,"vwap":1323},"2026-02-05",53,{"date":1412,"open":440,"high":1365,"low":440,"close":1375,"change":915,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1375},"2026-02-04",0.51,42,{"date":1416,"open":1365,"high":1370,"low":1323,"close":1323,"change":1339,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1323},"2026-02-03",-1.02,105,{"date":1420,"open":496,"high":1337,"low":1421,"close":1366,"change":1422,"percent_change":194,"volume":1423,"transactions":9,"vwap":1366},"2026-02-02",280.5,7.5,136,{"date":1425,"open":1426,"high":1427,"low":496,"close":1401,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1401},"2026-01-30",305.25,307.5,-6,-2.04,424,{"date":1432,"open":1323,"high":1433,"low":1316,"close":1375,"change":426,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1375},"2026-01-29",319.5,1.03,537,{"date":1437,"open":1316,"high":1324,"low":1316,"close":440,"change":1438,"percent_change":707,"volume":1414,"transactions":9,"vwap":440},"2026-01-28",13.5,{"date":1440,"open":1370,"high":1441,"low":1442,"close":1325,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1325},"2026-01-27",308.25,274.5,-27,-8.87,161,{"date":1447,"open":1337,"high":1380,"low":1366,"close":1374,"change":915,"percent_change":1351,"volume":1448,"transactions":9,"vwap":1374},"2026-01-26",122,{"date":1450,"open":1375,"high":1356,"low":440,"close":1370,"change":1451,"percent_change":1452,"volume":496,"transactions":9,"vwap":1370},"2026-01-23",-16.5,-5.16,{"date":1454,"open":1325,"high":1455,"low":1456,"close":1433,"change":1347,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1433},"2026-01-22",322.5,270,9.23,613,{"date":1460,"open":1324,"high":1324,"low":1442,"close":1323,"change":1357,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1323},"2026-01-21",-3.47,1222,{"date":1464,"open":1386,"high":1465,"low":1324,"close":1370,"change":1466,"percent_change":640,"volume":1467,"transactions":9,"vwap":1370},"2026-01-20",331.5,-33,1233,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":254,"percent_change":254,"volume":1377,"transactions":9,"vwap":1472},"2026-01-16",337.5,324,336,{"date":1474,"open":1475,"high":1472,"low":1476,"close":1472,"change":1182,"percent_change":1477,"volume":1347,"transactions":9,"vwap":1472},"2026-01-15",327.75,327,1.82,{"date":1479,"open":1471,"high":1394,"low":1385,"close":1394,"change":1182,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1394},"2026-01-14",1.85,96,{"date":1483,"open":1374,"high":1484,"low":1324,"close":1471,"change":1243,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1471},"2026-01-13",325.5,5.37,183,{"date":1488,"open":1385,"high":1385,"low":1324,"close":1427,"change":1489,"percent_change":1490,"volume":1261,"transactions":9,"vwap":1427},"2026-01-12",-4.5,-1.44,{"date":1492,"open":1493,"high":1433,"low":1494,"close":1380,"change":254,"percent_change":254,"volume":1495,"transactions":9,"vwap":1380},"2026-01-09",306.60001,299.25,295,{"date":1497,"open":1498,"high":1499,"low":1456,"close":1380,"change":1194,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1380},"2026-01-08",273,315,16.85,666,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1198,"percent_change":15,"volume":1508,"transactions":9,"vwap":1507},"2026-01-07",268.5,273.75,255,267,1200,{"date":1510,"open":1356,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-06",313.5,210,260.54999,-46.95,-15.27,3161,{"date":1518,"open":1465,"high":1519,"low":1365,"close":1427,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1427},"2026-01-05",346.5,-31.5,-9.29,3641,{"date":1524,"open":373,"high":373,"low":1525,"close":265,"change":700,"percent_change":1526,"volume":1527,"transactions":9,"vwap":265},"2026-01-02",335.39999,1.35,102,{"date":1529,"open":1433,"high":1530,"low":1433,"close":1531,"change":1205,"percent_change":559,"volume":1285,"transactions":9,"vwap":1531},"2025-12-31",342,334.5,{"date":1533,"open":1476,"high":1394,"low":1511,"close":1484,"change":1339,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1484},"2025-12-30",-0.91,106,{"date":1537,"open":1433,"high":1530,"low":1386,"close":1538,"change":254,"percent_change":254,"volume":1539,"transactions":9,"vwap":1538},"2025-12-29",328.5,465,{"date":1541,"open":1394,"high":1394,"low":1433,"close":1538,"change":1182,"percent_change":964,"volume":1542,"transactions":9,"vwap":1538},"2025-12-26",185,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1455,"change":915,"percent_change":828,"volume":1547,"transactions":9,"vwap":1455},"2025-12-24",316.5,333,471,{"date":1549,"open":1374,"high":1538,"low":1401,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-23",321,22.5,7.54,1302,{"date":1555,"open":1471,"high":1484,"low":1331,"close":1337,"change":1443,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1337},"2025-12-22",-8.29,945,{"date":1559,"open":1433,"high":1560,"low":1433,"close":1484,"change":1182,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1484},"2025-12-19",335.25,1.88,349,{"date":1564,"open":1465,"high":265,"low":1427,"close":1433,"change":426,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1433},"2025-12-18",0.95,1059,{"date":1568,"open":1337,"high":1569,"low":1338,"close":1545,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1545},"2025-12-17",389.10001,34.5,12.23,6259,{"date":1574,"open":1325,"high":496,"low":1504,"close":1575,"change":1205,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-16",282,3.3,1458,{"date":1579,"open":488,"high":1325,"low":488,"close":1498,"change":1343,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1498},"2025-12-15",12.35,1089,{"date":1583,"open":1584,"high":1585,"low":1584,"close":363,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":363},"2025-12-12",213,248.25,21.75,9.83,993,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-11",222,225,217.35001,221.25,-2.25,-1.01,201,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-10",208.5,229.5,223.5,19.5,9.56,229,{"date":1607,"open":1608,"high":1584,"low":1597,"close":1609,"change":915,"percent_change":158,"volume":1610,"transactions":9,"vwap":1609},"2025-12-09",207,204,263,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1451,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-08",219,220.5,202.5,-7.53,168,{"date":1619,"open":1602,"high":1620,"low":1613,"close":1613,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1613},"2025-12-05",252,-21,-8.75,5120,{"date":1625,"open":1626,"high":1627,"low":1628,"close":354,"change":1189,"percent_change":1629,"volume":1630,"transactions":9,"vwap":354},"2025-12-04",228,241.5,214.5,6.67,4524,{"date":1632,"open":1601,"high":363,"low":1600,"close":1592,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1592},"2025-12-03",-19.5,-7.98,8497,{"date":1637,"open":1592,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1211,"volume":1642,"transactions":9,"vwap":1640},"2025-12-02",249,218.25,244.5,-14.4,24655,{"date":1644,"open":1645,"high":1471,"low":1298,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-01",253.5,258.89999,14.4,5.89,22757,{"date":1651,"open":354,"high":1652,"low":354,"close":1640,"change":1422,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1640},"2025-11-28",256.5,3.16,215,{"date":1656,"open":1657,"high":1658,"low":1298,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-11-26",226.5,246,237,18,8.22,487,{"date":1664,"open":1626,"high":1665,"low":1666,"close":1613,"change":1667,"percent_change":657,"volume":1662,"transactions":9,"vwap":1613},"2025-11-25",238.5,211.5,-18,{"date":1669,"open":1670,"high":1506,"low":488,"close":1659,"change":1388,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1659},"2025-11-24",247.5,-5.95,1045,{"date":1674,"open":363,"high":1393,"low":354,"close":1620,"change":426,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1620},"2025-11-21",1.2,1286,{"date":1678,"open":1325,"high":1325,"low":1626,"close":1638,"change":1679,"percent_change":1680,"volume":504,"transactions":9,"vwap":1638},"2025-11-20",-30,-10.75,{"date":1682,"open":1683,"high":1395,"low":1684,"close":1316,"change":1243,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1316},"2025-11-19",258,254.25,6.29,369,{"date":1688,"open":1689,"high":1338,"low":1690,"close":1691,"change":1371,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-18",250.5,245.25,262.5,4.79,524,{"date":1695,"open":1645,"high":1696,"low":1670,"close":1689,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-11-17",264,-45.75,-15.44,508,{"date":1701,"open":197,"high":197,"low":440,"close":1331,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1331},"2025-11-14",-77.25,-20.68,693,{"date":1706,"open":197,"high":1707,"low":1708,"close":1709,"change":1660,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-13",379.5,350.10001,373.5,5.06,855,{"date":1713,"open":1714,"high":1715,"low":265,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-12",388.5,410.70001,355.5,-58.5,-14.13,911,{"date":1721,"open":1707,"high":1722,"low":197,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-11",435,414,-208.5,-33.49,3347,{"date":1728,"open":1546,"high":25,"low":1546,"close":1729,"change":1375,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-10",622.5,89.5,61104,{"date":1733,"open":1433,"high":1530,"low":1374,"close":1538,"change":1138,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1538},"2025-11-07",-2.23,643,{"date":1737,"open":1385,"high":1530,"low":1393,"close":1472,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1472},"2025-11-06",25.5,8.21,1160,{"date":1742,"open":1743,"high":265,"low":1323,"close":1385,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1385},"2025-11-05",306,10.5,3.5,373,{"date":1748,"open":440,"high":1511,"low":1749,"close":1324,"change":1428,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1324},"2025-11-04",286.5,-1.96,431,{"date":1753,"open":1375,"high":1380,"low":1375,"close":1743,"change":1744,"percent_change":1754,"volume":1658,"transactions":9,"vwap":1743},"2025-11-03",3.55,{"date":1756,"open":1380,"high":1472,"low":1366,"close":1366,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1366},"2025-10-31",-13.5,-4.37,1679,{"date":1761,"open":1762,"high":1545,"low":1337,"close":1356,"change":1757,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1356},"2025-10-30",301.20001,-4.19,337,{"date":1766,"open":1386,"high":1767,"low":1365,"close":1455,"change":1428,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1455},"2025-10-29",334.64999,-1.83,478,{"date":1771,"open":1471,"high":1519,"low":1324,"close":1538,"change":915,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1538},"2025-10-28",0.46,272,{"date":1775,"open":1519,"high":1776,"low":1545,"close":1476,"change":1621,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1476},"2025-10-27",361.79999,-6.03,1221,{"date":1780,"open":1530,"high":1258,"low":1781,"close":1782,"change":1371,"percent_change":1783,"volume":1495,"transactions":9,"vwap":1782},"2025-10-24",297.29999,348,3.57,{"date":1785,"open":1324,"high":373,"low":1324,"close":1472,"change":1414,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1472},"2025-10-23",14.29,746,{"date":1789,"open":1421,"high":1455,"low":1790,"close":1375,"change":1438,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1375},"2025-10-22",276,4.81,623,{"date":1794,"open":1575,"high":496,"low":1795,"close":1421,"change":254,"percent_change":254,"volume":1261,"transactions":9,"vwap":1421},"2025-10-21",271.5,{"date":1797,"open":1395,"high":496,"low":1456,"close":1421,"change":1339,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1421},"2025-10-20",-1.06,163,{"date":1801,"open":1575,"high":1401,"low":1802,"close":1395,"change":915,"percent_change":1803,"volume":1367,"transactions":9,"vwap":1395},"2025-10-17",279.14999,0.53,{"date":1805,"open":1325,"high":1749,"low":1325,"close":1575,"change":915,"percent_change":1803,"volume":1806,"transactions":9,"vwap":1575},"2025-10-16",86,{"date":1808,"open":496,"high":496,"low":1790,"close":1421,"change":915,"percent_change":535,"volume":1809,"transactions":9,"vwap":1421},"2025-10-15",35,{"date":1811,"open":1325,"high":1395,"low":1790,"close":1316,"change":915,"percent_change":535,"volume":1812,"transactions":9,"vwap":1316},"2025-10-14",103,{"date":1814,"open":1815,"high":1316,"low":1815,"close":1325,"change":1182,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1325},"2025-10-13",272.39999,2.21,51,{"date":1819,"open":1366,"high":1366,"low":1456,"close":1795,"change":1633,"percent_change":1820,"volume":1285,"transactions":9,"vwap":1795},"2025-10-10",-6.7,{"date":1822,"open":1395,"high":1427,"low":1395,"close":440,"change":1422,"percent_change":1823,"volume":1274,"transactions":9,"vwap":440},"2025-10-09",2.65,{"date":1825,"open":1325,"high":1826,"low":1795,"close":1395,"change":1182,"percent_change":977,"volume":1827,"transactions":9,"vwap":1395},"2025-10-08",286.64999,130,{"date":1829,"open":496,"high":1749,"low":1790,"close":1325,"change":1339,"percent_change":1830,"volume":1333,"transactions":9,"vwap":1325},"2025-10-07",-1.07,{"date":1832,"open":1395,"high":1401,"low":1456,"close":1421,"change":426,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1421},"2025-10-06",1.08,231,{"date":1836,"open":1456,"high":496,"low":1456,"close":1325,"change":1184,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1325},"2025-10-03",-0.54,107,{"date":1840,"open":1696,"high":1316,"low":1696,"close":1316,"change":700,"percent_change":1841,"volume":1347,"transactions":9,"vwap":1316},"2025-10-02",1.64,{"date":1843,"open":1507,"high":1844,"low":1845,"close":1442,"change":426,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1442},"2025-10-01",278.70001,265.5,1.1,38,{"date":1849,"open":1498,"high":1498,"low":1795,"close":1795,"change":1675,"percent_change":809,"volume":1244,"transactions":9,"vwap":1795},"2025-09-30",{"date":1851,"open":1575,"high":1575,"low":1507,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-29",270.29999,-8.7,-3.12,52,{"date":1857,"open":1858,"high":1316,"low":1858,"close":1316,"change":700,"percent_change":1841,"volume":1859,"transactions":9,"vwap":1316},"2025-09-26",266.10001,73,{"date":1861,"open":1504,"high":1862,"low":1691,"close":1442,"change":1863,"percent_change":1864,"volume":1812,"transactions":9,"vwap":1442},"2025-09-25",276.75,-2.55,-0.92,{"date":1866,"open":1790,"high":1867,"low":1456,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-24",290.70001,277.049988,-3.45,-1.23,180,{"date":1873,"open":1498,"high":1874,"low":1507,"close":1421,"change":1744,"percent_change":699,"volume":1875,"transactions":9,"vwap":1421},"2025-09-23",281.39999,184,{"date":1877,"open":1456,"high":1421,"low":1456,"close":1456,"change":426,"percent_change":391,"volume":1878,"transactions":9,"vwap":1456},"2025-09-22",181,{"date":1880,"open":1881,"high":1790,"low":1881,"close":1507,"change":700,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1507},"2025-09-19",259.5,1.71,131,{"date":1885,"open":1620,"high":1456,"low":1638,"close":1691,"change":1744,"percent_change":709,"volume":1886,"transactions":9,"vwap":1691},"2025-09-18",95,{"date":1888,"open":1696,"high":1889,"low":363,"close":1620,"change":1757,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1620},"2025-09-17",268.35001,-5.08,265,{"date":1893,"open":1696,"high":1337,"low":1696,"close":1845,"change":1182,"percent_change":1894,"volume":1871,"transactions":9,"vwap":1845},"2025-09-16",2.31,{"date":1896,"open":1897,"high":1421,"low":1620,"close":1881,"change":1489,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1881},"2025-09-15",270.75,-1.7,393,{"date":1901,"open":1375,"high":1902,"low":1903,"close":1696,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1696},"2025-09-12",305.10001,262.64999,-34.5,-11.56,419,{"date":1908,"open":1507,"high":1380,"low":1507,"close":1337,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1337},"2025-09-11",31.5,11.8,1164,{"date":1913,"open":1640,"high":1393,"low":363,"close":1507,"change":1660,"percent_change":1914,"volume":1778,"transactions":9,"vwap":1507},"2025-09-10",7.23,{"date":1916,"open":1917,"high":1504,"low":1917,"close":1638,"change":1243,"percent_change":1297,"volume":1918,"transactions":9,"vwap":1638},"2025-09-09",230.85001,1950,{"date":1920,"open":1626,"high":1921,"low":1626,"close":1921,"change":700,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-08",232.5,1.97,46,{"date":1925,"open":1592,"high":1626,"low":1592,"close":1626,"change":289,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1626},"2025-09-05",1.06,5,{"date":1929,"open":1601,"high":1930,"low":1592,"close":1931,"change":1932,"percent_change":1898,"volume":1933,"transactions":9,"vwap":1931},"2025-09-04",229.95,225.60001,-3.9,69,{"date":1935,"open":1591,"high":1834,"low":1591,"close":1601,"change":426,"percent_change":1936,"volume":1362,"transactions":9,"vwap":1601},"2025-09-03",1.32,{"date":1938,"open":1602,"high":1939,"low":1591,"close":1657,"change":700,"percent_change":1940,"volume":1838,"transactions":9,"vwap":1657},"2025-09-02",230.55,2.03,{"date":1942,"open":1614,"high":1602,"low":1614,"close":1591,"change":915,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1591},"2025-08-29",0.68,142,{"date":1946,"open":1614,"high":1591,"low":1614,"close":1614,"change":254,"percent_change":254,"volume":1947,"transactions":9,"vwap":1614},"2025-08-28",43,{"date":1949,"open":1602,"high":1602,"low":1614,"close":1614,"change":1184,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1614},"2025-08-27",-0.68,71,{"date":1953,"open":1602,"high":1592,"low":1591,"close":1591,"change":254,"percent_change":254,"volume":1954,"transactions":9,"vwap":1591},"2025-08-26",44,{"date":1956,"open":1591,"high":1591,"low":1591,"close":1591,"change":1184,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1591},"2025-08-25",-0.67,19,{"date":1960,"open":1657,"high":1657,"low":1602,"close":1602,"change":1184,"percent_change":1957,"volume":1377,"transactions":9,"vwap":1602},"2025-08-22",{"date":1962,"open":1602,"high":1963,"low":1602,"close":1592,"change":1428,"percent_change":1964,"volume":1362,"transactions":9,"vwap":1592},"2025-08-21",231.60001,-2.6,{"date":1966,"open":1592,"high":1967,"low":1592,"close":1834,"change":1968,"percent_change":1969,"volume":1958,"transactions":9,"vwap":1834},"2025-08-20",233.7,1.65,0.72,{"date":1971,"open":1657,"high":1972,"low":1592,"close":1973,"change":339,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-08-19",235.64999,229.35001,1.26,89,{"date":1977,"open":1978,"high":1978,"low":1657,"close":1657,"change":1339,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1657},"2025-08-18",229.8,-1.31,196,{"date":1982,"open":1601,"high":1983,"low":1601,"close":1601,"change":915,"percent_change":136,"volume":1205,"transactions":9,"vwap":1601},"2025-08-15",230.25,{"date":1985,"open":1983,"high":1921,"low":1626,"close":1626,"change":1184,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1626},"2025-08-14",-0.65,117,{"date":1989,"open":1626,"high":1990,"low":1592,"close":1601,"change":426,"percent_change":1936,"volume":1883,"transactions":9,"vwap":1601},"2025-08-13",236.10001,{"date":1992,"open":1601,"high":1659,"low":1591,"close":1657,"change":915,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1657},"2025-08-12",0.67,80,{"date":1996,"open":1592,"high":1601,"low":1592,"close":1592,"change":1138,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1592},"2025-08-11",-3.23,124,{"date":2000,"open":1614,"high":2001,"low":1614,"close":1921,"change":1428,"percent_change":2002,"volume":1535,"transactions":9,"vwap":1921},"2025-08-08",233.85001,-2.52,{"date":2004,"open":2005,"high":363,"low":1657,"close":1665,"change":183,"percent_change":1833,"volume":2006,"transactions":9,"vwap":1665},"2025-08-07",235.5,88,{"date":2008,"open":2005,"high":354,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1947,"transactions":9,"vwap":2010},"2025-08-06",233.25,235.95,-4.05,-1.69,{"date":2014,"open":1627,"high":1627,"low":1626,"close":354,"change":289,"percent_change":102,"volume":1638,"transactions":9,"vwap":354},"2025-08-05",{"date":2016,"open":1626,"high":1670,"low":1224,"close":2017,"change":1180,"percent_change":501,"volume":2018,"transactions":9,"vwap":2017},"2025-08-04",237.60001,771,{"date":2020,"open":2021,"high":1834,"low":1666,"close":1939,"change":1180,"percent_change":447,"volume":2022,"transactions":9,"vwap":1939},"2025-08-01",217.2,199,{"date":2024,"open":1512,"high":1834,"low":1608,"close":1602,"change":1744,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1602},"2025-07-31",4.93,325,{"date":2028,"open":2029,"high":1584,"low":2029,"close":1584,"change":426,"percent_change":2030,"volume":1958,"transactions":9,"vwap":1584},"2025-07-30",209.25,1.43,{"date":2032,"open":1608,"high":1298,"low":2033,"close":1512,"change":979,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1512},"2025-07-29",205.64999,0.94,253,{"date":2037,"open":2033,"high":1512,"low":2033,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-07-28",208.050003,-1.95,-0.93,62,{"date":2043,"open":2044,"high":1512,"low":2045,"close":1512,"change":1082,"percent_change":1833,"volume":2046,"transactions":9,"vwap":1512},"2025-07-25",206.10001,205.050003,59,{"date":2048,"open":1608,"high":1600,"low":1608,"close":2049,"change":1082,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-24",207.75,1.09,14,{"date":2053,"open":1609,"high":2054,"low":1609,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-23",209.10001,205.5,-1.65,-0.8,41,{"date":2060,"open":1608,"high":1600,"low":1608,"close":2061,"change":1200,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-22",207.14999,-1.29,99,{"date":2065,"open":1512,"high":1512,"low":1608,"close":2066,"change":2067,"percent_change":282,"volume":1951,"transactions":9,"vwap":2066},"2025-07-21",209.85001,-0.15,{"date":2069,"open":1584,"high":1584,"low":2061,"close":1512,"change":2011,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1512},"2025-07-18",-1.89,144,{"date":2073,"open":1600,"high":1224,"low":1600,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-07-17",214.050003,4.05,1.93,17,{"date":2079,"open":1512,"high":2080,"low":1600,"close":1512,"change":1184,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1512},"2025-07-16",211.35001,-0.71,63,{"date":2084,"open":1666,"high":1298,"low":1666,"close":1666,"change":254,"percent_change":254,"volume":2085,"transactions":9,"vwap":1666},"2025-07-15",28,{"date":2087,"open":1666,"high":2088,"low":1666,"close":1666,"change":1339,"percent_change":361,"volume":2089,"transactions":9,"vwap":1666},"2025-07-14",212.39999,72,{"date":2091,"open":1613,"high":1613,"low":2092,"close":1628,"change":1489,"percent_change":2093,"volume":1227,"transactions":9,"vwap":1628},"2025-07-11",212.10001,-2.05,{"date":2095,"open":1600,"high":1613,"low":1600,"close":1613,"change":1205,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1613},"2025-07-10",4.29,94,{"date":2099,"open":1666,"high":1666,"low":1600,"close":1512,"change":2100,"percent_change":1734,"volume":1244,"transactions":9,"vwap":1512},"2025-07-09",-4.8,{"date":2102,"open":2055,"high":1298,"low":2055,"close":2103,"change":2104,"percent_change":2105,"volume":1382,"transactions":9,"vwap":2103},"2025-07-08",214.8,-1.2,-0.56,{"date":2107,"open":1609,"high":1298,"low":1615,"close":1298,"change":2108,"percent_change":2109,"volume":1367,"transactions":9,"vwap":1298},"2025-07-07",14.85,7.38,{"date":2111,"open":1628,"high":1628,"low":2112,"close":2113,"change":2114,"percent_change":361,"volume":2115,"transactions":9,"vwap":2113},"2025-07-03",199.5,201.14999,-2.85,48,{"date":2117,"open":2118,"high":1609,"low":2118,"close":1609,"change":426,"percent_change":2119,"volume":1382,"transactions":9,"vwap":1609},"2025-07-02",202.95,1.49,{"date":2121,"open":2055,"high":1224,"low":2112,"close":1597,"change":2122,"percent_change":1863,"volume":1498,"transactions":9,"vwap":1597},"2025-07-01",-5.25,{"date":2124,"open":2055,"high":2125,"low":1615,"close":2125,"change":943,"percent_change":2126,"volume":1947,"transactions":9,"vwap":2125},"2025-06-30",206.25,0.36,{"date":2128,"open":2129,"high":1600,"low":2130,"close":2055,"change":700,"percent_change":577,"volume":1367,"transactions":9,"vwap":2055},"2025-06-27",202.2,201.89999,{"date":2132,"open":1609,"high":2133,"low":1597,"close":1597,"change":1489,"percent_change":2134,"volume":1194,"transactions":9,"vwap":1597},"2025-06-26",206.39999,-2.19,{"date":2136,"open":2137,"high":2055,"low":1597,"close":2055,"change":915,"percent_change":158,"volume":1407,"transactions":9,"vwap":2055},"2025-06-25",202.64999,{"date":2139,"open":1600,"high":1600,"low":2140,"close":1609,"change":915,"percent_change":158,"volume":1189,"transactions":9,"vwap":1609},"2025-06-24",203.25,{"date":2142,"open":1615,"high":1608,"low":1615,"close":1615,"change":544,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1615},"2025-06-23",0.52,33,{"date":2146,"open":2147,"high":1666,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-20",198,201.45,-1.05,-0.52,97,{"date":2153,"open":1608,"high":1608,"low":1597,"close":1615,"change":1428,"percent_change":2154,"volume":1958,"transactions":9,"vwap":1615},"2025-06-18",-2.88,{"date":2156,"open":1600,"high":1600,"low":2112,"close":1600,"change":1205,"percent_change":2157,"volume":1347,"transactions":9,"vwap":1600},"2025-06-17",4.51,{"date":2159,"open":2160,"high":2033,"low":2160,"close":2112,"change":1339,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2112},"2025-06-16",196.5,-1.48,158,{"date":2164,"open":2055,"high":2055,"low":1615,"close":1615,"change":2165,"percent_change":1997,"volume":1359,"transactions":9,"vwap":1615},"2025-06-13",-6.75,{"date":2167,"open":2168,"high":2168,"low":1608,"close":2029,"change":1082,"percent_change":2050,"volume":1352,"transactions":9,"vwap":2029},"2025-06-12",210.75,{"date":2170,"open":2055,"high":2171,"low":1609,"close":1608,"change":254,"percent_change":254,"volume":1301,"transactions":9,"vwap":1608},"2025-06-11",208.2,{"date":2173,"open":1600,"high":1666,"low":1608,"close":1608,"change":1184,"percent_change":2174,"volume":1189,"transactions":9,"vwap":1608},"2025-06-10",-0.72,{"date":2176,"open":1600,"high":1600,"low":1600,"close":1600,"change":656,"percent_change":508,"volume":2085,"transactions":9,"vwap":1600},"2025-06-09",{"date":2178,"open":2179,"high":2179,"low":1608,"close":2180,"change":2181,"percent_change":2182,"volume":1255,"transactions":9,"vwap":2180},"2025-06-06",220.35001,208.8,-5.7,-2.66,{"date":2184,"open":1224,"high":1613,"low":2185,"close":1628,"change":1339,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1628},"2025-06-05",210.14999,-1.38,141,{"date":2189,"open":1592,"high":1592,"low":1298,"close":1224,"change":2190,"percent_change":2191,"volume":1817,"transactions":9,"vwap":1224},"2025-06-04",-5.55,-2.49,{"date":2193,"open":1626,"high":2194,"low":2074,"close":2195,"change":2196,"percent_change":2197,"volume":1423,"transactions":9,"vwap":2195},"2025-06-03",231.89999,223.050003,-9.45,-4.06,{"date":2199,"open":2055,"high":1921,"low":2055,"close":1921,"change":1347,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1921},"2025-06-02",13.14,493,{"date":2203,"open":1666,"high":1666,"low":1609,"close":2055,"change":1428,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2055},"2025-05-30",-2.84,118,{"date":2207,"open":1298,"high":1298,"low":1512,"close":1666,"change":1489,"percent_change":1113,"volume":2208,"transactions":9,"vwap":1666},"2025-05-29",91,{"date":2210,"open":2211,"high":1921,"low":2211,"close":1298,"change":1738,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1298},"2025-05-28",187.64999,13.39,797,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":1082,"percent_change":1675,"volume":1182,"transactions":9,"vwap":2217},"2025-05-27",188.39999,190.5,{"date":2219,"open":1317,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-23",200.85001,186,188.25,-6.3,-3.24,143,{"date":2227,"open":1871,"high":2228,"low":1226,"close":2229,"change":1215,"percent_change":1174,"volume":335,"transactions":9,"vwap":2229},"2025-05-22",200.39999,194.55,{"date":2231,"open":2232,"high":2232,"low":1226,"close":2233,"change":2234,"percent_change":2235,"volume":1927,"transactions":9,"vwap":2233},"2025-05-21",184.5,182.25,0.3,0.16,{"date":2237,"open":2232,"high":2221,"low":1226,"close":2238,"change":2011,"percent_change":2239,"volume":1274,"transactions":9,"vwap":2238},"2025-05-20",181.95,-2.18,{"date":2241,"open":2232,"high":2221,"low":1871,"close":2221,"change":254,"percent_change":254,"volume":2242,"transactions":9,"vwap":2221},"2025-05-19",116,{"date":2244,"open":2221,"high":2245,"low":2221,"close":2221,"change":254,"percent_change":254,"volume":2246,"transactions":9,"vwap":2221},"2025-05-16",186.75,13,{"date":2248,"open":2249,"high":2221,"low":2249,"close":2221,"change":1174,"percent_change":623,"volume":1951,"transactions":9,"vwap":2221},"2025-05-15",177.14999,{"date":2251,"open":1486,"high":2252,"low":2253,"close":2254,"change":1249,"percent_change":1452,"volume":1253,"transactions":9,"vwap":2254},"2025-05-14",189,174,179.25,{"date":2256,"open":1308,"high":1308,"low":1317,"close":2252,"change":2234,"percent_change":2235,"volume":2225,"transactions":9,"vwap":2252},"2025-05-13",{"date":2258,"open":2232,"high":2259,"low":1486,"close":2260,"change":2261,"percent_change":2262,"volume":1958,"transactions":9,"vwap":2260},"2025-05-12",189.75,188.7,4.2,2.28,{"date":2264,"open":1317,"high":1317,"low":2232,"close":2232,"change":1339,"percent_change":2265,"volume":1418,"transactions":9,"vwap":2232},"2025-05-09",-1.6,{"date":2267,"open":1282,"high":2217,"low":1282,"close":1317,"change":2268,"percent_change":1685,"volume":1584,"transactions":9,"vwap":1317},"2025-05-08",11.1,{"date":2270,"open":1871,"high":2252,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-07",175.5,176.39999,-11.1,-5.92,304,{"date":2277,"open":1486,"high":1308,"low":1486,"close":1317,"change":426,"percent_change":2278,"volume":1274,"transactions":9,"vwap":1317},"2025-05-06",1.63,{"date":2280,"open":1226,"high":2216,"low":1226,"close":2232,"change":700,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2232},"2025-05-05",2.5,101,{"date":2284,"open":2254,"high":2232,"low":1226,"close":1871,"change":1184,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1871},"2025-05-02",-0.83,82,{"date":2288,"open":2232,"high":2232,"low":2289,"close":2289,"change":1595,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-01",181.5,-1.22,7,{"date":2293,"open":1871,"high":2217,"low":1871,"close":2294,"change":1082,"percent_change":2295,"volume":1194,"transactions":9,"vwap":2294},"2025-04-30",183.75,1.24,{"date":2297,"open":2298,"high":2289,"low":1226,"close":2289,"change":254,"percent_change":254,"volume":1367,"transactions":9,"vwap":2289},"2025-04-29",180.45,{"date":2300,"open":1486,"high":1317,"low":2298,"close":2289,"change":1428,"percent_change":2301,"volume":1352,"transactions":9,"vwap":2289},"2025-04-28",-3.2,{"date":2303,"open":1317,"high":2252,"low":1317,"close":1317,"change":1339,"percent_change":2304,"volume":1189,"transactions":9,"vwap":1317},"2025-04-25",-1.57,{"date":2306,"open":2307,"high":2217,"low":2307,"close":2217,"change":426,"percent_change":2308,"volume":1362,"transactions":9,"vwap":2217},"2025-04-24",181.35001,1.6,{"date":2310,"open":1871,"high":2311,"low":1871,"close":1317,"change":1339,"percent_change":2304,"volume":1367,"transactions":9,"vwap":1317},"2025-04-23",190.2,{"date":2313,"open":2249,"high":2217,"low":2249,"close":2217,"change":1371,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2217},"2025-04-22",6.72,612,{"date":2317,"open":2318,"high":2318,"low":1226,"close":1226,"change":2319,"percent_change":2320,"volume":2071,"transactions":9,"vwap":1226},"2025-04-21",187.95,-2.4,-1.33,{"date":178,"open":1226,"high":2221,"low":1226,"close":2322,"change":289,"percent_change":82,"volume":1244,"transactions":9,"vwap":2322},180.89999]