[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AKTS":3,"stock-historical-AKTS":30,"homepage-market-summary":2235},{"ticker":4,"date":5,"profile":6,"quote":14},"AKTS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aktis Oncology, Inc. Common stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aktis Oncology Inc is a clinical-stage oncology company focused on expanding the breakthrough potential of targeted radiopharmaceuticals to large patient populations, including those not addressed by existing platform technologies. The company specializes in developing targeted alpha radiopharmaceuticals for solid tumors such as breast, lung, colorectal, bladder, and liver cancers. Its pipeline products include AKY-1189 and AKY-2519, focusing on solid tumors. The company has one operating and reportable segment focused on the research and development of targeted radiopharmaceuticals to treat a broad range of solid tumor cancers. The company generates revenue from Collaboration agreement.","79","Boston, MA",{"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},18.52,19.41,20.08,18.31,19.47,-0.95,-4.88,292224.220799,4795,18.7107,34.19,0.000099999997,1431413.5984437822,54.2,2760,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},1410593,514866488.704839,18992.78,"2024-12-06",[40,41,51,62,73,84,94,104,115,125,136,146,157,167,178,189,200,211,221,231,242,253,264,274,285,295,305,316,327,338,346,354,364,374,384,394,403,414,423,432,442,453,463,473,482,490,500,510,519,527,538,549,558,568,574,581,588,595,603,612,620,629,637,646,655,664,672,680,689,698,705,713,720,728,736,744,752,760,769,777,786,795,802,811,820,828,836,843,852,860,867,875,884,891,899,907,914,920,926,933,941,949,957,966,974,981,989,994,1001,1008,1015,1024,1031,1036,1043,1050,1058,1064,1073,1081,1087,1096,1103,1110,1119,1127,1134,1142,1150,1157,1165,1173,1179,1186,1193,1199,1204,1210,1215,1221,1227,1234,1240,1244,1250,1256,1262,1271,1280,1286,1292,1297,1303,1311,1317,1322,1329,1336,1342,1349,1354,1360,1367,1372,1377,1385,1392,1398,1405,1411,1418,1425,1432,1437,1443,1450,1457,1462,1467,1473,1478,1484,1492,1499,1505,1509,1514,1520,1525,1531,1534,1537,1540,1545,1548,1550,1552,1556,1559,1561,1563,1565,1567,1569,1571,1573,1575,1577,1580,1583,1585,1587,1590,1593,1596,1599,1602,1605,1607,1610,1612,1614,1617,1620,1622,1625,1628,1630,1633,1636,1639,1642,1645,1648,1650,1653,1656,1658,1660,1663,1666,1669,1672,1674,1677,1680,1683,1686,1689,1692,1695,1699,1702,1705,1708,1711,1714,1717,1720,1723,1726,1729,1732,1736,1742,1749,1755,1759,1766,1772,1780,1786,1791,1796,1801,1806,1814,1819,1824,1827,1831,1835,1842,1846,1853,1857,1862,1867,1873,1878,1882,1885,1891,1894,1899,1906,1912,1920,1929,1937,1945,1952,1957,1965,1973,1979,1984,1988,1992,1997,2001,2004,2007,2011,2015,2019,2024,2027,2030,2033,2037,2041,2044,2048,2051,2055,2060,2066,2069,2072,2075,2079,2084,2087,2091,2094,2097,2100,2104,2108,2113,2116,2121,2124,2127,2131,2134,2138,2143,2147,2150,2155,2158,2162,2166,2170,2176,2185,2191,2195,2204,2212,2219,2225,2229],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-09-30",19.83,19.87,19.23,-0.22,-1.12,277271.338391,4085,19.5195,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",19.3,19.725,19.06,19.69,0.34,1.76,194719.625143,5993,19.5121,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",19.24,19.455,19.05,19.35,-0.08,-0.41,223199.941372,4973,19.2865,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",19.71,19.81,18.965,19.43,-0.2,-1.02,518913.437493,8847,19.3241,{"date":85,"open":86,"high":87,"low":78,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",19.74,20.45,19.63,-0.09,-0.46,384968.146029,6836,19.7462,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",21.87,19.67,19.72,-2.39,-10.81,589437.27435,9393,20.4686,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",21.69,22.2225,21.45,22.11,0.68,3.17,302012.983482,5200,21.9698,{"date":116,"open":117,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",22.06,20.7501,21.43,-0.45,-2.06,614262.997823,10097,21.4235,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",22.86,23.085,21.875,21.88,-0.98,-4.29,2729360.491231,8318,22.0369,{"date":137,"open":138,"high":139,"low":140,"close":127,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",23.04,23.97,22.445,0.15,0.66,500879.779525,14483,22.9417,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",22.48,22.9428,21.31,22.71,0.3,1.34,855045.438787,13470,22.107,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-15",23.21,22.18,22.41,-0.76,-3.28,290327.19914,6209,22.4698,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-14",23.36,23.705,22.79,23.17,-0.13,-0.56,330072.683455,9169,23.1955,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",24.36,24.54,23.25,23.3,-0.64,-2.67,228578.071767,5681,23.7052,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",23.8,24.355,23.57,23.94,-0.12,-0.5,263617.964795,12252,23.9489,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",25.57,26,24.03,24.06,-0.96,-3.84,377362.792379,14583,24.6358,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",26.99,24.23,25.02,-2.03,-7.5,567426.8303,10588,25.1546,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-04",26.18,27.2,27.05,0.4,1.5,159248.548678,4328,26.8693,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",27.29,27.6633,26.08,26.65,-0.27,-1,152775.891711,4151,26.5274,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",26.12,27.03,25.705,26.92,0.93,3.58,253392.511774,5592,26.382,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",25.8,26.2025,25.1243,25.99,0.08,0.31,231515.316601,5324,25.8885,{"date":265,"open":202,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",26.05,25.14,25.91,0.13,0.5,213617.325203,4164,25.709,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",25.96,26.8,25.52,25.78,-0.4,-1.53,314652.433921,5980,25.8932,{"date":286,"open":287,"high":288,"low":289,"close":223,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",26.32,27.175,26.15,-0.33,-1.24,210632.727035,4931,26.5788,{"date":296,"open":297,"high":298,"low":276,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",26.6,26.96,26.51,-0.18,-0.67,257593.785746,6184,26.4172,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-25",26.3,26.89,25.4736,26.69,0.71,2.73,601241.613809,9573,26.2906,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-24",24.15,26.3055,22.955,25.98,1.91,7.94,774580.702276,9805,25.0722,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",24.33,25,24,24.07,0.07,0.29,226362.686234,5636,24.3492,{"date":339,"open":340,"high":340,"low":341,"close":331,"change":80,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",24.75,23.4374,-4.08,253610.960009,5371,23.929,{"date":347,"open":348,"high":348,"low":349,"close":215,"change":350,"percent_change":259,"volume":351,"transactions":352,"vwap":353},"2026-08-19",26.28,24.42,0.02,216520.046612,4960,24.962,{"date":355,"open":356,"high":357,"low":358,"close":330,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",24.55,25.06,24.28,0.28,1.13,183869.343764,3723,24.8268,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",24.89,24.11,24.72,-0.21,-0.84,163091.291398,4747,24.5548,{"date":375,"open":139,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-14",25.1,23.45,24.93,1.14,4.79,229458.537695,5038,24.5501,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":369,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-13",24.37,24.5675,23.65,23.79,-0.87,156307.083944,4103,23.9976,{"date":395,"open":330,"high":396,"low":397,"close":331,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",25.305,23.865,-0.77,-3.11,213748.547926,4840,24.3191,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",24.79,25.01,23.86,24.77,0.67,2.78,208214.467741,4758,24.6144,{"date":415,"open":332,"high":416,"low":417,"close":418,"change":419,"percent_change":195,"volume":420,"transactions":421,"vwap":422},"2026-08-10",25.27,23.78,24.1,-0.03,240074.587552,5496,24.3221,{"date":424,"open":332,"high":356,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",23.82,24.13,0.69,2.94,154633.117715,3552,24.157,{"date":433,"open":434,"high":331,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",22.34,22.23,23.44,0.79,3.49,266660.53208,4528,23.4316,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",23.02,23.48,22.5,22.65,-0.19,-0.83,248383.520714,4803,22.9136,{"date":454,"open":148,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-04",23.3199,22.24,22.84,0.61,2.74,299210.594429,9589,22.7507,{"date":464,"open":465,"high":466,"low":467,"close":435,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-03",22.07,22.33,21.46,0.16,0.72,314664.237765,5126,21.919,{"date":474,"open":138,"high":475,"low":476,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-31",23.14,21.34,-0.93,-4.04,278371.742444,4557,22.0173,{"date":483,"open":456,"high":159,"low":484,"close":485,"change":458,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",21.8,23,2.72,331083.279438,6526,22.8166,{"date":491,"open":492,"high":445,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",23.05,22.27,22.39,-0.58,-2.53,306849.637624,6310,22.7959,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":291,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-28",24.22,24.255,22.54,22.97,-5.12,300321.571469,5488,23.1862,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":153,"volume":516,"transactions":517,"vwap":518},"2026-07-27",24.16,25.2,24.21,0.32,258781.471438,4019,24.6079,{"date":520,"open":205,"high":521,"low":522,"close":523,"change":195,"percent_change":196,"volume":524,"transactions":525,"vwap":526},"2026-07-24",24.58,23.395,23.89,193619.562729,4281,23.9094,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",24.35,24.6853,23.6,24.01,-0.8,-3.22,298686.966845,5429,24.0996,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",24.59,25.03,24.145,24.81,0.18,0.73,208004.724513,5394,24.6502,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":409,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",23.76,25.22,24.63,2.8,244602.565269,5633,24.7307,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":477,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",25.18,25.32,23.52,23.96,-3.74,262028.554477,5557,24.1057,{"date":569,"open":570,"high":571,"low":358,"close":366,"change":173,"percent_change":572,"volume":573,"transactions":9,"vwap":366},"2026-07-17",24.64,26.030001,-0.52,260600,{"date":575,"open":576,"high":577,"low":578,"close":215,"change":131,"percent_change":579,"volume":580,"transactions":9,"vwap":215},"2026-07-16",26.21,26.62,24.795,-3.77,314200,{"date":582,"open":583,"high":584,"low":214,"close":203,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":203},"2026-07-15",24.85,26.16,0.825,3.28,435500,{"date":589,"open":268,"high":590,"low":591,"close":592,"change":280,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-07-14",26.88,25.13,25.175,-1.56,754100,{"date":596,"open":597,"high":598,"low":503,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-13",27.31,27.39,25.575,-2.305,-8.27,667400,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-10",27.95,28.645,26.52,27.88,-0.54,-1.9,487200,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":237,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-09",28.7,29.54,28.030001,28.42,-0.94,371200,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-08",27,29.01,26.53,28.69,1.11,4.02,711800,{"date":630,"open":631,"high":623,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-07",26.78,26.75,27.58,1.02,3.84,498400,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-06",31.75,32.38,25.84,26.56,-5.2,-16.37,886700,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-02",31,31.965,30.040001,31.76,0.87,2.82,723700,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-01",31.96,32.307,30.86,30.89,-1.34,-4.16,536900,{"date":665,"open":666,"high":25,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-30",29.63,29.49,32.23,2.12,7.04,1211900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":409,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-29",29.45,31.92,29,30.11,2.28,539400,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-26",31.059999,32.875,28.445,29.44,-1.71,-5.49,1230600,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",29.9,33.528,29.86,31.15,2.45,8.54,859900,{"date":699,"open":700,"high":701,"low":584,"close":614,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":614},"2026-06-24",27.21,28.93,1.69,6.26,462100,{"date":706,"open":707,"high":708,"low":180,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-23",24.41,27.5,27.01,2.22,8.96,408000,{"date":714,"open":529,"high":715,"low":716,"close":405,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":405},"2026-06-22",25.341,24.14,0.7,2.91,361600,{"date":721,"open":707,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-18",24.82,23.38,24.09,0.56,2.38,552100,{"date":729,"open":730,"high":731,"low":444,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-17",23.27,25.26,23.53,0.9,3.98,523300,{"date":737,"open":108,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-16",23.34,21.02,22.63,1.94,9.38,548300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":291,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-06-15",22.6,23.455,20.5,20.69,-5.65,488500,{"date":753,"open":754,"high":746,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-12",21.36,20.96,21.93,2.47,12.69,846200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",18.68,19.73,18.25,19.46,0.88,4.74,137200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":280,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-10",19.02,19.58,18.46,18.58,-2.11,124000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-09",19.25,19.645,18.34,18.98,0.01,0.05,129800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-08",19,20,18.83,18.97,0.1,0.53,155600,{"date":796,"open":44,"high":797,"low":798,"close":799,"change":80,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-05",20.23,18.7,18.87,-5.13,138600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",19.56,21,19.285,19.89,0.52,2.68,151700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-03",20.33,21.12,19.13,19.37,-0.89,-4.39,269400,{"date":821,"open":822,"high":823,"low":15,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",19.28,21.07,20.26,0.78,4,310100,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-01",20.59,20.61,19.48,-1.26,-6.08,98700,{"date":837,"open":838,"high":805,"low":839,"close":840,"change":260,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-05-29",20.44,20.02,20.74,1.52,142000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-28",20.12,20.58,19.51,20.43,0.51,2.56,99600,{"date":853,"open":854,"high":755,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-27",20.75,19.845,19.92,-0.66,-3.21,157000,{"date":861,"open":840,"high":862,"low":863,"close":846,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":846},"2026-05-26",21.2,20.13,0.24,1.18,166100,{"date":868,"open":765,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-22",20.53,19.2,20.34,1.22,6.38,129700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",18.78,19.22,18.36,19.12,0.09,0.47,147300,{"date":885,"open":886,"high":806,"low":887,"close":888,"change":793,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-20",18.72,18.585,19.030001,2.86,124200,{"date":892,"open":893,"high":894,"low":895,"close":893,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":893},"2026-05-19",18.5,19.045,18.08,-0.11,-0.59,194400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":618,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-18",19.5,19.76,18.57,18.61,-4.81,155800,{"date":908,"open":909,"high":75,"low":910,"close":911,"change":784,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-15",19.09,18.81,19.55,0.26,142800,{"date":915,"open":98,"high":916,"low":917,"close":901,"change":419,"percent_change":918,"volume":919,"transactions":9,"vwap":901},"2026-05-14",19.98,18.92,-0.15,114600,{"date":921,"open":19,"high":922,"low":880,"close":923,"change":79,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-13",19.88,19.53,-1.01,129500,{"date":927,"open":928,"high":922,"low":929,"close":763,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":763},"2026-05-12",18.32,18.3,1.46,7.99,149700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":290,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-11",18.66,18.975,17.88,18.27,-1.77,134300,{"date":942,"open":943,"high":880,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-08",18.8,18.4,18.6,-0.24,-1.27,117600,{"date":950,"open":916,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-07",20.165,18.76,18.84,-1.19,-5.94,171500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-06",19.85,20.72,19.676,20.030001,0.59,3.03,163100,{"date":967,"open":968,"high":856,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-05",19.01,18.75,19.44,0.44,2.32,151400,{"date":975,"open":976,"high":977,"low":762,"close":788,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":788},"2026-05-04",19.26,20.24,-0.42,-2.16,151800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":409,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-01",18.99,19.59,17.95,19.42,3.57,258900,{"date":990,"open":991,"high":804,"low":764,"close":969,"change":992,"percent_change":468,"volume":993,"transactions":9,"vwap":969},"2026-04-30",18.54,0.03,177500,{"date":995,"open":886,"high":996,"low":997,"close":886,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":886},"2026-04-29",18.915,17.98,0.12,0.65,250600,{"date":1002,"open":97,"high":1003,"low":1004,"close":945,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":945},"2026-04-28",20.09,18.45,-1.49,-7.42,327900,{"date":1009,"open":739,"high":1010,"low":1011,"close":1003,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1003},"2026-04-27",22.4,19.86,-1.17,-5.5,218700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-24",21.81,23.049999,21.0049992,21.26,-0.82,-3.71,267400,{"date":1025,"open":1026,"high":1027,"low":805,"close":1028,"change":259,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-23",22,22.38,22.08,0.36,270500,{"date":1032,"open":1033,"high":1026,"low":1033,"close":1026,"change":227,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1026},"2026-04-22",20.76,7.32,302700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":748,"change":290,"percent_change":1041,"volume":1042,"transactions":9,"vwap":748},"2026-04-21",20.93,21.48,19.855,-1.58,294900,{"date":1044,"open":1045,"high":1046,"low":911,"close":1047,"change":1048,"percent_change":889,"volume":1049,"transactions":9,"vwap":1047},"2026-04-20",20.2,21.5,20.83,0.58,196100,{"date":1051,"open":788,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-17",20.4,18.795,20.25,1.65,8.87,205300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":945,"change":849,"percent_change":653,"volume":1063,"transactions":9,"vwap":945},"2026-04-16",18.2,18.656,17.855,356100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-15",17.89,18.16,17.75,18.09,0.25,1.4,150300,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":270,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-14",17.34,18.075001,17.32,17.84,2.88,213300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1075,"change":1085,"percent_change":312,"volume":1086,"transactions":9,"vwap":1075},"2026-04-13",16.63,17.435,0.46,205500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-10",17.76,17.9,16.1,16.88,-0.79,-4.47,263900,{"date":1097,"open":1098,"high":985,"low":1099,"close":1100,"change":427,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-09",16.98,16.77,17.67,4.06,292400,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1098,"change":912,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1098},"2026-04-08",17.23,17.338,16.6,1.56,215500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",16.2,16.91,15.67,16.72,0.35,2.14,349100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":238,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-06",17.25,17.63,16.12,16.37,-5.76,375500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":152,"percent_change":58,"volume":1133,"transactions":9,"vwap":1132},"2026-04-02",16.71,17.47,16.25,17.37,380400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1021,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-01",18.040001,18.63,16.81,17.07,-4.58,381900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1066,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1066},"2026-03-31",17.21,19.36,16.62,1.35,8.16,1184200,{"date":1151,"open":1152,"high":1099,"low":1153,"close":1154,"change":1147,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-30",14.94,14.72,16.54,8.89,452300,{"date":1158,"open":1159,"high":1130,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-27",17.27,14.89,15.19,-2.43,-13.79,577100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":80,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-26",18.22,18.615,17.61,17.62,-5.47,217000,{"date":1174,"open":1175,"high":16,"low":1176,"close":1177,"change":783,"percent_change":784,"volume":1178,"transactions":9,"vwap":1177},"2026-03-25",18.59,18.15,18.64,270600,{"date":1180,"open":1181,"high":799,"low":1182,"close":1137,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1137},"2026-03-24",17.82,17.19,0.45,2.48,540700,{"date":1187,"open":1090,"high":1188,"low":1181,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-23",19.18,18.18,0.48,2.71,583700,{"date":1194,"open":1090,"high":929,"low":1195,"close":1196,"change":1197,"percent_change":593,"volume":1198,"transactions":9,"vwap":1196},"2026-03-20",16.879,17.7,-0.28,3904300,{"date":1200,"open":938,"high":870,"low":1090,"close":997,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":997},"2026-03-19",-0.3,-1.64,469700,{"date":1205,"open":791,"high":1206,"low":1207,"close":1207,"change":20,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-18",19.7,18.28,-4.94,466900,{"date":1211,"open":1206,"high":1212,"low":771,"close":45,"change":609,"percent_change":1213,"volume":1214,"transactions":9,"vwap":45},"2026-03-17",20.29,-2.73,290500,{"date":1216,"open":1217,"high":749,"low":1217,"close":1218,"change":825,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-16",19.34,19.77,4.11,373800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":983,"change":717,"percent_change":1225,"volume":1226,"transactions":9,"vwap":983},"2026-03-13",18.01,19.78,3.83,283800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":47,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-12",19.31,19.445,18.29,-5.77,218400,{"date":1235,"open":788,"high":1236,"low":1137,"close":16,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":16},"2026-03-11",19.75,0.43,2.27,227600,{"date":1241,"open":788,"high":1242,"low":952,"close":782,"change":68,"percent_change":978,"volume":1243,"transactions":9,"vwap":782},"2026-03-10",19.62,203400,{"date":1245,"open":53,"high":97,"low":1246,"close":1247,"change":1070,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-09",18.259,19.059999,1.33,254400,{"date":1251,"open":1252,"high":1252,"low":910,"close":910,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":910},"2026-03-06",20.54,-1.73,-8.42,217400,{"date":1257,"open":1038,"high":1258,"low":1259,"close":1252,"change":1260,"percent_change":1005,"volume":1261,"transactions":9,"vwap":1252},"2026-03-05",21.63,20.38,-0.31,189400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",20.51,21.15,19.93,20.85,0.63,3.12,199000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-03",19.97,20.79,19.475,20.22,0.22,1.1,169900,{"date":1281,"open":1003,"high":1282,"low":1283,"close":789,"change":173,"percent_change":1284,"volume":1285,"transactions":9,"vwap":789},"2026-03-02",20.71,19.188,-0.65,133800,{"date":1287,"open":1288,"high":1289,"low":888,"close":863,"change":270,"percent_change":1290,"volume":1291,"transactions":9,"vwap":863},"2026-02-27",19.64,20.48,2.55,186900,{"date":1293,"open":1294,"high":1003,"low":1295,"close":88,"change":269,"percent_change":409,"volume":1296,"transactions":9,"vwap":88},"2026-02-26",19.79,18.93,136900,{"date":1298,"open":1299,"high":1300,"low":880,"close":901,"change":196,"percent_change":1301,"volume":1302,"transactions":9,"vwap":901},"2026-02-25",20.46,20.725,-2.5,233400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":789,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":789},"2026-02-24",19.54,20.1,19.040001,0.57,2.93,236600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":78,"change":793,"percent_change":554,"volume":1316,"transactions":9,"vwap":78},"2026-02-23",18.9,19.795,18.825,297400,{"date":1318,"open":1167,"high":901,"low":1090,"close":1313,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1313},"2026-02-20",0.49,2.66,249200,{"date":1323,"open":1324,"high":15,"low":1325,"close":1326,"change":825,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-19",17.73,17.5,18.41,4.42,212400,{"date":1330,"open":1331,"high":1189,"low":1332,"close":1122,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1122},"2026-02-18",18.030001,17.55,-0.32,-1.78,81900,{"date":1337,"open":1338,"high":1231,"low":1170,"close":985,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":985},"2026-02-17",17.65,0.19,1.07,115900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1089,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1089},"2026-02-13",17.64,18.49,-0.14,-0.78,90500,{"date":1350,"open":1223,"high":1351,"low":1132,"close":1090,"change":1352,"percent_change":817,"volume":1353,"transactions":9,"vwap":1090},"2026-02-12",18.07,-0.16,224200,{"date":1355,"open":1356,"high":893,"low":1357,"close":1358,"change":912,"percent_change":930,"volume":1359,"transactions":9,"vwap":1358},"2026-02-11",17.81,16.8,18.059999,256600,{"date":1361,"open":1313,"high":1362,"low":1338,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-10",19.299,17.8,-1.2,-6.32,430400,{"date":1368,"open":1369,"high":75,"low":1370,"close":788,"change":350,"percent_change":1371,"volume":1035,"transactions":9,"vwap":788},"2026-02-09",18.85,18.13,0.11,{"date":1373,"open":1229,"high":1374,"low":952,"close":782,"change":897,"percent_change":1375,"volume":1376,"transactions":9,"vwap":782},"2026-02-06",20.99,-3.01,245200,{"date":1378,"open":1379,"high":749,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-05",19.82,19.08,19.57,-0.35,-1.76,197100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":856,"change":131,"percent_change":1390,"volume":1391,"transactions":9,"vwap":856},"2026-02-04",20.9,21.427,18.02,-4.69,432300,{"date":1393,"open":446,"high":1394,"low":748,"close":1387,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1387},"2026-02-03",22.85,-1.08,-4.91,298800,{"date":1399,"open":977,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":696,"volume":1404,"transactions":9,"vwap":1402},"2026-02-02",21.99,19.9,21.98,1.73,163600,{"date":1406,"open":1407,"high":1408,"low":870,"close":1054,"change":458,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1054},"2026-01-30",19.91,20.35,3.11,162700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1288,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1288},"2026-01-29",20.98,19.175,-0.86,-4.2,375600,{"date":1419,"open":1420,"high":1421,"low":845,"close":748,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":748},"2026-01-28",20.68,20.985,-0.72,-3.39,171600,{"date":1426,"open":1427,"high":1010,"low":1428,"close":1429,"change":280,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-27",21.68,20.8,21.22,-1.85,355400,{"date":1433,"open":1434,"high":1400,"low":839,"close":1435,"change":419,"percent_change":1346,"volume":1436,"transactions":9,"vwap":1435},"2026-01-26",21.65,21.62,237100,{"date":1438,"open":1010,"high":1439,"low":845,"close":1434,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1434},"2026-01-23",22.49,-0.75,-3.35,232900,{"date":1444,"open":1445,"high":169,"low":1446,"close":1010,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1010},"2026-01-22",20.41,20.040001,2,9.8,432600,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1052,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1052},"2026-01-21",18.77,20.995,1.63,8.68,310700,{"date":1458,"open":902,"high":1459,"low":15,"close":1452,"change":131,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1452},"2026-01-20",19.903,-4.96,270800,{"date":1463,"open":1273,"high":17,"low":815,"close":1236,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1236},"2026-01-16",-0.81,-3.94,319200,{"date":1468,"open":1469,"high":119,"low":56,"close":1470,"change":1471,"percent_change":1364,"volume":1472,"transactions":9,"vwap":1470},"2026-01-15",21.059999,20.56,-0.25,235100,{"date":1474,"open":862,"high":1475,"low":771,"close":1476,"change":609,"percent_change":496,"volume":1477,"transactions":9,"vwap":1476},"2026-01-14",21.61,20.81,569700,{"date":1479,"open":1018,"high":1480,"low":1054,"close":1481,"change":280,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-13",23.5,21.35,-1.84,292100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1284,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-12",22.45,24.5,20.497,21.75,-2.9,829700,{"date":1493,"open":622,"high":1494,"low":1495,"close":1010,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1010},"2026-01-09",29.16,19.333,22.3965,639899.98,3117000,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-11-06",0.0035000001,0.0034,3400,13100,{"date":1506,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1508,"transactions":9,"vwap":26},"2025-11-04",0,147,{"date":1510,"open":26,"high":26,"low":26,"close":26,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":26},"2025-11-03",-0.0009,-90,1709159,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-10-31",0.001,0.0009,900,3360,{"date":1521,"open":26,"high":26,"low":26,"close":26,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":26},"2025-10-22",-0.0001,-50,21126,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-09-25",0.0002,0.0001,100,165756,{"date":1532,"open":26,"high":1527,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1533,"transactions":9,"vwap":26},"2025-09-23",431294,{"date":1535,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1536,"transactions":9,"vwap":26},"2025-09-15",4403,{"date":1538,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1539,"transactions":9,"vwap":26},"2025-09-04",124976,{"date":1541,"open":26,"high":26,"low":26,"close":26,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":26},"2025-08-19",-0.0014,-93.33,70139,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":1547},"2025-08-11",0.0015,{"date":1549,"open":1547,"high":1547,"low":1547,"close":1547,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":1547},"2025-08-08",{"date":1551,"open":1547,"high":1547,"low":1547,"close":1547,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":1547},"2025-08-07",{"date":1553,"open":1547,"high":1547,"low":1547,"close":1547,"change":1554,"percent_change":1555,"volume":1507,"transactions":9,"vwap":1547},"2025-08-06",0.0014,1400,{"date":1557,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1558,"transactions":9,"vwap":26},"2025-08-01",87268,{"date":1560,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-31",{"date":1562,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-30",{"date":1564,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-29",{"date":1566,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-28",{"date":1568,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-25",{"date":1570,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-24",{"date":1572,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-23",{"date":1574,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-22",{"date":1576,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-21",{"date":1578,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1579,"transactions":9,"vwap":26},"2025-07-18",11457,{"date":1581,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1582,"transactions":9,"vwap":26},"2025-07-17",77092,{"date":1584,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-16",{"date":1586,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-15",{"date":1588,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1589,"transactions":9,"vwap":26},"2025-07-14",43684,{"date":1591,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1592,"transactions":9,"vwap":26},"2025-07-11",288577,{"date":1594,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1595,"transactions":9,"vwap":26},"2025-07-10",77174,{"date":1597,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1598,"transactions":9,"vwap":26},"2025-07-09",9006,{"date":1600,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1601,"transactions":9,"vwap":26},"2025-07-08",41210,{"date":1603,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1604,"transactions":9,"vwap":26},"2025-07-07",29857,{"date":1606,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-03",{"date":1608,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1609,"transactions":9,"vwap":26},"2025-07-02",181709,{"date":1611,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-07-01",{"date":1613,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-06-30",{"date":1615,"open":1527,"high":1527,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1616,"transactions":9,"vwap":26},"2025-06-27",125323,{"date":1618,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1619,"transactions":9,"vwap":26},"2025-06-26",10050,{"date":1621,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-06-24",{"date":1623,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1624,"transactions":9,"vwap":26},"2025-06-23",138411,{"date":1626,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1627,"transactions":9,"vwap":26},"2025-06-20",46277,{"date":1629,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":102,"transactions":9,"vwap":26},"2025-06-18",{"date":1631,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1632,"transactions":9,"vwap":26},"2025-06-17",3855,{"date":1634,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1635,"transactions":9,"vwap":26},"2025-06-16",21381,{"date":1637,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1638,"transactions":9,"vwap":26},"2025-06-13",44855,{"date":1640,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1641,"transactions":9,"vwap":26},"2025-06-12",8306,{"date":1643,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1644,"transactions":9,"vwap":26},"2025-06-11",34589,{"date":1646,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1647,"transactions":9,"vwap":26},"2025-06-10",38829,{"date":1649,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-06-09",{"date":1651,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1652,"transactions":9,"vwap":26},"2025-06-06",44418,{"date":1654,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1655,"transactions":9,"vwap":26},"2025-06-05",17280,{"date":1657,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-06-03",{"date":1659,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-06-02",{"date":1661,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1662,"transactions":9,"vwap":26},"2025-05-30",145,{"date":1664,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1665,"transactions":9,"vwap":26},"2025-05-29",400,{"date":1667,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1668,"transactions":9,"vwap":26},"2025-05-28",2477,{"date":1670,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1671,"transactions":9,"vwap":26},"2025-05-27",42831,{"date":1673,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1507,"transactions":9,"vwap":26},"2025-05-23",{"date":1675,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1676,"transactions":9,"vwap":26},"2025-05-22",1020,{"date":1678,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1679,"transactions":9,"vwap":26},"2025-05-21",3424,{"date":1681,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1682,"transactions":9,"vwap":26},"2025-05-20",120890,{"date":1684,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1685,"transactions":9,"vwap":26},"2025-05-19",3355,{"date":1687,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1688,"transactions":9,"vwap":26},"2025-05-16",2418,{"date":1690,"open":26,"high":1527,"low":26,"close":26,"change":1522,"percent_change":1523,"volume":1691,"transactions":9,"vwap":26},"2025-05-15",79788,{"date":1693,"open":26,"high":1527,"low":26,"close":1527,"change":1528,"percent_change":1529,"volume":1694,"transactions":9,"vwap":1527},"2025-05-14",146160,{"date":1696,"open":1697,"high":1527,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1698,"transactions":9,"vwap":26},"2025-05-13",0.00015000001,33781,{"date":1700,"open":26,"high":1527,"low":26,"close":26,"change":1522,"percent_change":1523,"volume":1701,"transactions":9,"vwap":26},"2025-05-12",11880,{"date":1703,"open":26,"high":1527,"low":26,"close":1527,"change":1528,"percent_change":1529,"volume":1704,"transactions":9,"vwap":1527},"2025-05-09",223162,{"date":1706,"open":26,"high":1527,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1707,"transactions":9,"vwap":26},"2025-05-08",7514,{"date":1709,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1710,"transactions":9,"vwap":26},"2025-05-05",107761,{"date":1712,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1713,"transactions":9,"vwap":26},"2025-05-02",7398,{"date":1715,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1716,"transactions":9,"vwap":26},"2025-04-30",1997,{"date":1718,"open":26,"high":1527,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1719,"transactions":9,"vwap":26},"2025-04-29",296177,{"date":1721,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1722,"transactions":9,"vwap":26},"2025-04-28",28781,{"date":1724,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1725,"transactions":9,"vwap":26},"2025-04-25",33301,{"date":1727,"open":26,"high":26,"low":26,"close":26,"change":1507,"percent_change":1507,"volume":1728,"transactions":9,"vwap":26},"2025-04-24",19223,{"date":1730,"open":26,"high":26,"low":26,"close":26,"change":1522,"percent_change":1523,"volume":1731,"transactions":9,"vwap":26},"2025-04-23",28381,{"date":1733,"open":1527,"high":1527,"low":1527,"close":1527,"change":1734,"percent_change":1512,"volume":1735,"transactions":9,"vwap":1527},"2025-04-22",-0.0018,60544,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-04-17",0.0020000001,-0.0017,-45.95,3378,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1744,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1744},"2025-04-16",0.0037,0.0048000002,-0.0006,-14.12,282571,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":-6,"percent_change":-6,"volume":1754,"transactions":9,"vwap":1753},"2025-04-15",0.0035999999,0.0049000001,0.0042500002,161637,{"date":1756,"open":1744,"high":1752,"low":1501,"close":1757,"change":1507,"percent_change":1507,"volume":1758,"transactions":9,"vwap":1757},"2025-04-14",0.0043000001,330426,{"date":1760,"open":1761,"high":1762,"low":1501,"close":1753,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1753},"2025-04-11",0.0038999999,0.0049999999,-0.0007,-14,1544384,{"date":1767,"open":1768,"high":1768,"low":1761,"close":1762,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1762},"2025-04-10",0.0054000001,-0.0003,-5.66,254562,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1775},"2025-04-09",0.0044999998,0.0052999998,0.0040000002,0.0004,8.25,409928,{"date":1781,"open":1774,"high":1768,"low":1782,"close":1783,"change":1528,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-04-08",0.0041,0.0048500001,2.11,61665,{"date":1787,"open":1768,"high":1768,"low":1761,"close":1788,"change":1763,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-04-07",0.0047499998,-12.96,234425,{"date":1792,"open":1774,"high":1793,"low":1761,"close":1768,"change":1777,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1768},"2025-04-04",0.0055,8,318583,{"date":1797,"open":1774,"high":1793,"low":1774,"close":1762,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1762},"2025-04-03",0.0005,11.11,261590,{"date":1802,"open":1762,"high":1803,"low":1774,"close":1774,"change":1763,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1774},"2025-04-02",0.0057999999,-13.46,443652,{"date":1807,"open":1775,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-04-01",0.0065000001,0.0046000001,0.0052,-0.0013,-20,150118,{"date":1815,"open":1816,"high":1808,"low":1774,"close":1808,"change":1798,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-03-31",0.0060000001,8.33,509253,{"date":1820,"open":1775,"high":1821,"low":1761,"close":1816,"change":1547,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1816},"2025-03-28",0.0062500001,33.33,927538,{"date":1825,"open":1774,"high":1775,"low":1757,"close":1774,"change":1507,"percent_change":1507,"volume":1826,"transactions":9,"vwap":1774},"2025-03-27",347080,{"date":1828,"open":1745,"high":1762,"low":1774,"close":1774,"change":1522,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1774},"2025-03-26",-2.17,92444,{"date":1832,"open":1793,"high":1793,"low":1809,"close":1809,"change":1769,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1809},"2025-03-25",-6.06,134243,{"date":1836,"open":1768,"high":1816,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-03-24",0.0043500001,0.00495,-0.0005,-9.26,551445,{"date":1843,"open":1762,"high":1816,"low":1745,"close":1768,"change":1522,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1768},"2025-03-21",-1.82,221762,{"date":1847,"open":1848,"high":1849,"low":1809,"close":1793,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1793},"2025-03-20",0.0059000002,0.0066,-0.0004,-6.78,614955,{"date":1854,"open":1768,"high":1849,"low":1809,"close":1848,"change":1855,"percent_change":731,"volume":1856,"transactions":9,"vwap":1848},"2025-03-19",0.0012,1380793,{"date":1858,"open":1757,"high":1848,"low":1757,"close":1788,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1788},"2025-03-18",0.0003,6.82,18821,{"date":1863,"open":1775,"high":1816,"low":1761,"close":1864,"change":1769,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-03-17",0.0044,-6.38,110318,{"date":1868,"open":1869,"high":1775,"low":1869,"close":1870,"change":1798,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-03-14",0.0041999999,0.0046999999,11.9,123977,{"date":1874,"open":1869,"high":1768,"low":1869,"close":1869,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1869},"2025-03-13",-0.001,-19.23,322079,{"date":1879,"open":1810,"high":1810,"low":1880,"close":1810,"change":1507,"percent_change":1507,"volume":1881,"transactions":9,"vwap":1810},"2025-03-12",0.0031000001,1361638,{"date":1883,"open":1751,"high":1810,"low":1501,"close":1810,"change":1517,"percent_change":1038,"volume":1884,"transactions":9,"vwap":1810},"2025-03-11",104038,{"date":1886,"open":1887,"high":1887,"low":1751,"close":1757,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1757},"2025-03-10",0.0051000002,-0.0002,-4.44,107465,{"date":1892,"open":1776,"high":1775,"low":1880,"close":1774,"change":1528,"percent_change":1238,"volume":1893,"transactions":9,"vwap":1774},"2025-03-07",3424072,{"date":1895,"open":1816,"high":1896,"low":1776,"close":1864,"change":1734,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1864},"2025-03-06",0.0074999998,-29.03,4677049,{"date":1900,"open":1901,"high":1902,"low":1887,"close":1903,"change":1734,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-03-05",0.0080000004,0.0088,0.0062000002,-22.5,557696,{"date":1907,"open":1908,"high":1909,"low":1901,"close":1901,"change":1839,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1901},"2025-03-04",0.0089999996,0.0097000003,-5.88,449409,{"date":1913,"open":1914,"high":1915,"low":1901,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-03-03",0.0099999998,0.0122,0.0085000005,-0.0035,-29.17,306371,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-02-28",0.013,0.017000001,0.0077,0.012,-0.004,-25,1031580,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1798,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-02-27",0.0155,0.0174,0.0124,0.016000001,3.23,1021539,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1931,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1931},"2025-02-26",0.014,0.0195,0.01335,0.0027,21.09,1419648,{"date":1946,"open":1947,"high":1934,"low":1948,"close":1949,"change":1527,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-02-25",0.0126,0.0103,0.0128,1.59,387671,{"date":1953,"open":1948,"high":1954,"low":1948,"close":1947,"change":1955,"percent_change":732,"volume":1956,"transactions":9,"vwap":1947},"2025-02-24",0.017999999,0.0024,1082053,{"date":1958,"open":1959,"high":1939,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-02-21",0.0135,0.0101,0.0102,-0.003,-22.66,2322660,{"date":1966,"open":1939,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-02-20",0.0189,0.0091000004,0.01324,-0.0008,-5.71,3401542,{"date":1974,"open":1975,"high":1939,"low":1762,"close":1939,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1939},"2025-02-19",0.0068000001,0.008,133.33,2647338,{"date":1980,"open":1810,"high":1924,"low":1809,"close":1816,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1816},"2025-02-18",0.0008,15.38,5216150,{"date":1985,"open":1848,"high":1816,"low":1745,"close":1810,"change":1970,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1810},"2025-02-14",-13.33,762842,{"date":1989,"open":1793,"high":1816,"low":1887,"close":1816,"change":1798,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1816},"2025-02-13",9.09,506167,{"date":1993,"open":1762,"high":1994,"low":1774,"close":1793,"change":1798,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1793},"2025-02-12",0.0057000001,10,237647,{"date":1998,"open":1810,"high":1803,"low":1809,"close":1762,"change":1522,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1762},"2025-02-11",-1.96,1818013,{"date":2002,"open":1768,"high":1768,"low":1809,"close":1887,"change":1507,"percent_change":1507,"volume":2003,"transactions":9,"vwap":1887},"2025-02-10",405707,{"date":2005,"open":1768,"high":1768,"low":1809,"close":1887,"change":1769,"percent_change":2006,"volume":2003,"transactions":9,"vwap":1887},"2025-02-09",-5.56,{"date":2008,"open":1809,"high":1768,"low":1809,"close":1768,"change":2009,"percent_change":1160,"volume":2010,"transactions":9,"vwap":1768},"2025-02-07",0.0007,296543,{"date":2012,"open":1870,"high":1803,"low":1774,"close":1870,"change":1522,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1870},"2025-02-06",-2.08,352289,{"date":2016,"open":1809,"high":1816,"low":1809,"close":1745,"change":1528,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1745},"2025-02-05",2.13,610908,{"date":2020,"open":1775,"high":2021,"low":1809,"close":1870,"change":1850,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1870},"2025-02-04",0.0055399998,-7.84,102184,{"date":2025,"open":1870,"high":1793,"low":1809,"close":1887,"change":1507,"percent_change":1507,"volume":2026,"transactions":9,"vwap":1887},"2025-02-03",457626,{"date":2028,"open":1870,"high":1793,"low":1809,"close":1887,"change":1859,"percent_change":2029,"volume":2026,"transactions":9,"vwap":1887},"2025-02-02",6.25,{"date":2031,"open":1762,"high":1793,"low":1745,"close":1745,"change":1507,"percent_change":1507,"volume":2032,"transactions":9,"vwap":1745},"2025-01-31",297305,{"date":2034,"open":1816,"high":1816,"low":1745,"close":1745,"change":2035,"percent_change":1812,"volume":2036,"transactions":9,"vwap":1745},"2025-01-30",-0.0012,366673,{"date":2038,"open":1793,"high":2039,"low":1809,"close":1816,"change":1798,"percent_change":1990,"volume":2040,"transactions":9,"vwap":1816},"2025-01-29",0.0063,2250267,{"date":2042,"open":1821,"high":2039,"low":1793,"close":1793,"change":1850,"percent_change":1851,"volume":2043,"transactions":9,"vwap":1793},"2025-01-28",530369,{"date":2045,"open":2046,"high":1849,"low":1793,"close":1848,"change":1507,"percent_change":1507,"volume":2047,"transactions":9,"vwap":1848},"2025-01-27",0.0055999998,418461,{"date":2049,"open":2046,"high":1849,"low":1793,"close":1848,"change":1527,"percent_change":2050,"volume":2047,"transactions":9,"vwap":1848},"2025-01-26",3.51,{"date":2052,"open":1994,"high":1849,"low":1994,"close":1994,"change":1527,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1994},"2025-01-24",3.64,1251111,{"date":2056,"open":1816,"high":2057,"low":1752,"close":1793,"change":1746,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1793},"2025-01-23",0.0066999998,-9.8,922730,{"date":2061,"open":1762,"high":1808,"low":1745,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-01-22",0.00612,0.0006,10.91,2677183,{"date":2067,"open":1793,"high":1903,"low":1762,"close":1793,"change":1507,"percent_change":1507,"volume":2068,"transactions":9,"vwap":1793},"2025-01-21",1129521,{"date":2070,"open":1793,"high":1903,"low":1762,"close":1793,"change":1763,"percent_change":2071,"volume":2068,"transactions":9,"vwap":1793},"2025-01-20",-11.29,{"date":2073,"open":1870,"high":1903,"low":1774,"close":1903,"change":1507,"percent_change":1507,"volume":2074,"transactions":9,"vwap":1903},"2025-01-17",278762,{"date":2076,"open":1808,"high":1808,"low":1774,"close":1903,"change":1522,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1903},"2025-01-16",-1.59,1100777,{"date":2080,"open":1793,"high":1808,"low":2081,"close":2039,"change":1981,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2039},"2025-01-15",0.0048600002,14.55,930679,{"date":2085,"open":1816,"high":1808,"low":1887,"close":1793,"change":1763,"percent_change":2071,"volume":2086,"transactions":9,"vwap":1793},"2025-01-14",661062,{"date":2088,"open":2057,"high":2089,"low":1887,"close":1903,"change":1507,"percent_change":1507,"volume":2090,"transactions":9,"vwap":1903},"2025-01-13",0.0068999999,1606501,{"date":2092,"open":2057,"high":2089,"low":1887,"close":1903,"change":1839,"percent_change":2093,"volume":2090,"transactions":9,"vwap":1903},"2025-01-12",-7.46,{"date":2095,"open":1975,"high":2089,"low":1810,"close":2057,"change":1507,"percent_change":1507,"volume":2096,"transactions":9,"vwap":2057},"2025-01-10",839661,{"date":2098,"open":1975,"high":2089,"low":1810,"close":2057,"change":2009,"percent_change":2099,"volume":2096,"transactions":9,"vwap":2057},"2025-01-09",11.67,{"date":2101,"open":1803,"high":1975,"low":1887,"close":1816,"change":1888,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1816},"2025-01-08",-3.23,754226,{"date":2105,"open":1816,"high":1808,"low":2046,"close":1903,"change":1777,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1903},"2025-01-07",6.84,1203727,{"date":2109,"open":2039,"high":2110,"low":1768,"close":2111,"change":1507,"percent_change":1507,"volume":2112,"transactions":9,"vwap":2111},"2025-01-06",0.0070000002,0.0058499998,1967935,{"date":2114,"open":2039,"high":2110,"low":1768,"close":2111,"change":1769,"percent_change":2115,"volume":2112,"transactions":9,"vwap":2111},"2025-01-05",-4.92,{"date":2117,"open":1768,"high":2110,"low":1775,"close":2118,"change":1517,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-01-03",0.0060999999,17.31,1753362,{"date":2122,"open":1870,"high":2118,"low":1870,"close":1810,"change":1507,"percent_change":1507,"volume":2123,"transactions":9,"vwap":1810},"2025-01-02",3636615,{"date":2125,"open":1870,"high":2118,"low":1870,"close":1810,"change":2063,"percent_change":2126,"volume":2123,"transactions":9,"vwap":1810},"2025-01-01",13.04,{"date":2128,"open":1776,"high":1808,"low":1761,"close":1809,"change":1527,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1809},"2024-12-31",4.55,2425354,{"date":2132,"open":1848,"high":2039,"low":1738,"close":1864,"change":1507,"percent_change":1507,"volume":2133,"transactions":9,"vwap":1864},"2024-12-30",9503245,{"date":2135,"open":1848,"high":2039,"low":1738,"close":1864,"change":2136,"percent_change":2137,"volume":2133,"transactions":9,"vwap":1864},"2024-12-29",-0.002,-31.25,{"date":2139,"open":1793,"high":1808,"low":1762,"close":2140,"change":1859,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2024-12-27",0.0063999998,4.92,2310057,{"date":2144,"open":1816,"high":2145,"low":1775,"close":2118,"change":1507,"percent_change":1507,"volume":2146,"transactions":9,"vwap":2118},"2024-12-26",0.0069800001,2929102,{"date":2148,"open":1816,"high":2145,"low":1775,"close":2118,"change":1777,"percent_change":2149,"volume":2146,"transactions":9,"vwap":2118},"2024-12-25",7.02,{"date":2151,"open":2152,"high":1896,"low":1887,"close":1994,"change":2035,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1994},"2024-12-24",0.0071999999,-17.39,2945245,{"date":2156,"open":1788,"high":1924,"low":1864,"close":2089,"change":1507,"percent_change":1507,"volume":2157,"transactions":9,"vwap":2089},"2024-12-23",8199855,{"date":2159,"open":1788,"high":1924,"low":1864,"close":2089,"change":2160,"percent_change":2161,"volume":2157,"transactions":9,"vwap":2089},"2024-12-22",0.0022,46.81,{"date":2163,"open":1848,"high":1903,"low":1774,"close":1870,"change":2035,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1870},"2024-12-20",-20.34,7656320,{"date":2167,"open":2089,"high":2110,"low":1768,"close":1848,"change":1746,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1848},"2024-12-19",-9.23,12618776,{"date":2171,"open":2172,"high":1914,"low":1808,"close":1808,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1808},"2024-12-18",0.0087000001,-0.0307,-82.53,32382424,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2024-12-17",0.039999999,0.041999999,0.033,0.0372,-0.0037,-9.05,118703480,{"date":2186,"open":2187,"high":2188,"low":2178,"close":2189,"change":1507,"percent_change":1507,"volume":2190,"transactions":9,"vwap":2189},"2024-12-16",0.045000002,0.055,0.040899999,53758436,{"date":2192,"open":2187,"high":2188,"low":2178,"close":2189,"change":2193,"percent_change":2194,"volume":2190,"transactions":9,"vwap":2189},"2024-12-15",-0.0273,-40.03,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2024-12-13",0.075000003,0.078299999,0.060600001,0.0682,-0.008,-10.5,11022409,{"date":2205,"open":2206,"high":2207,"low":2197,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2024-12-12",0.082000002,0.085000001,0.076200001,-0.0026,-3.3,3768959,{"date":2213,"open":2214,"high":2207,"low":2197,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2024-12-11",0.083999999,0.0788,-0.0056,-6.64,6710952,{"date":2220,"open":2221,"high":2222,"low":2214,"close":2223,"change":1507,"percent_change":1507,"volume":2224,"transactions":9,"vwap":2223},"2024-12-10",0.086000003,0.088299997,0.084399998,3680925,{"date":2226,"open":2221,"high":2222,"low":2214,"close":2223,"change":2227,"percent_change":2228,"volume":2224,"transactions":9,"vwap":2223},"2024-12-09",-0.0126,-12.99,{"date":38,"open":2230,"high":792,"low":2231,"close":2232,"change":2233,"percent_change":1784,"volume":2234,"transactions":9,"vwap":2232},0.094999999,0.093999997,0.097000003,0.002,5675000,{"status":2236,"indices":2237,"watchlist":2275,"sectors":2295,"benchmarks":2344},"success",[2238,2245,2251,2257,2263,2270],{"symbol":2239,"name":2240,"price":2241,"change":2242,"pct_change":1339,"is_up":2243,"sparkline":2244,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2246,"name":2247,"price":2248,"change":2249,"pct_change":260,"is_up":2243,"sparkline":2250,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2252,"name":2253,"price":2254,"change":805,"pct_change":2255,"is_up":2243,"sparkline":2256,"date":5},"DJI","DOW JONES",50927,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2258,"name":2259,"price":2260,"change":2261,"pct_change":2255,"is_up":2243,"sparkline":2262,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2264,"name":2265,"price":2266,"change":2267,"pct_change":2268,"is_up":2243,"sparkline":2269,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2271,"name":2272,"price":2273,"change":784,"pct_change":260,"is_up":2243,"sparkline":2274,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2276,2282,2289],{"symbol":2277,"name":2278,"price":2279,"change":1184,"pct_change":2280,"is_up":2243,"sparkline":2281,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2283,"name":2284,"price":2285,"change":2286,"pct_change":1464,"is_up":2287,"sparkline":2288,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2290,"name":2291,"price":2292,"change":2293,"pct_change":79,"is_up":2287,"sparkline":2294,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2296,2301,2305,2310,2314,2318,2323,2328,2332,2336,2340],{"name":2297,"etf":2298,"change":2299,"price":2300,"is_up":2243},"Technology","XLK",1.05,197.81,{"name":2302,"etf":2303,"change":1371,"price":2304,"is_up":2243},"Financials","XLF",53.46,{"name":2306,"etf":2307,"change":2308,"price":2309,"is_up":2287},"Healthcare","XLV",-1.32,166.2,{"name":2311,"etf":2312,"change":419,"price":2313,"is_up":2287},"Consumer Cycl","XLY",108.81,{"name":2315,"etf":2316,"change":290,"price":2317,"is_up":2287},"Consumer Staples","XLP",80.33,{"name":2319,"etf":2320,"change":2321,"price":2322,"is_up":2243},"Energy","XLE",1.95,62.7,{"name":2324,"etf":2325,"change":2326,"price":2327,"is_up":2243},"Industrials","XLI",0.99,168.64,{"name":2329,"etf":2330,"change":290,"price":2331,"is_up":2287},"Materials","XLB",48.54,{"name":2333,"etf":2334,"change":174,"price":2335,"is_up":2287},"Real Estate","XLRE",40.68,{"name":2337,"etf":2338,"change":458,"price":2339,"is_up":2243},"Utilities","XLU",39.68,{"name":2341,"etf":2342,"change":477,"price":2343,"is_up":2287},"Comm Services","XLC",109.94,[2345,2349,2353,2357],{"ticker":2346,"name":2347,"price":2348,"change":544,"is_up":2243},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2350,"name":2351,"price":2352,"change":260,"is_up":2243},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2354,"name":2355,"price":2356,"change":992,"is_up":2243},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2358,"name":2359,"price":2360,"change":2361,"is_up":2243},"IWM","iShares Russell 2000",279.06,0.42]