[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APVO":3,"stock-historical-APVO":25,"homepage-market-summary":2375},{"ticker":4,"date":5,"profile":6,"quote":14},"APVO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aptevo Therapeutics Inc","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aptevo Therapeutics Inc is a clinical-stage research and development biotechnology company focused on developing novel immunotherapeutic candidates for the treatment of different forms of cancer. Its clinical candidates are; ALG.APV-527, which targets co-stimulatory receptors and tumor antigens, and CD3xCD123, which is being developed as a potential treatment of frontline acute myelogenous leukemia. The company's preclinical candidates, APVO711, CD3xCD123, APVO0442, and APVO603, are being developed using the ADAPTIR modular protein technology platform. The company's versatile and robust ADAPTIR and ADAPTIR-FLEX platforms are designed to generate monospecific, bispecific, and multi-specific antibody candidates that are capable of enhancing the human immune system against cancer cells.","33","Seattle, WA",{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":17,"record_count":24},1.76,1.8,0,11893.368037,275,1.7699,68020448,1.37,20091.905219625096,2566,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":30,"period_low":22,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":15,"start_date":34,"end_date":5},288,139661,50976243.793558,-99.29,"2025-04-22",[36,37,47,57,66,74,84,91,100,108,117,123,132,141,149,157,165,172,181,191,200,209,220,228,236,245,253,261,271,280,291,300,310,319,328,337,346,355,366,374,384,394,402,410,418,424,434,444,451,460,470,479,487,495,505,514,522,529,536,543,547,553,559,565,570,574,579,586,591,597,605,613,619,626,631,637,641,644,650,655,661,668,675,682,689,697,706,714,718,723,728,733,738,743,750,754,760,767,774,778,783,790,797,801,807,813,821,827,832,839,845,849,852,859,865,871,877,886,893,899,904,910,915,919,924,928,933,937,943,951,957,963,967,973,978,984,990,995,999,1003,1008,1013,1017,1023,1030,1037,1045,1052,1058,1067,1075,1081,1090,1097,1104,1110,1114,1118,1126,1134,1140,1146,1151,1157,1162,1168,1174,1181,1187,1195,1201,1207,1215,1221,1227,1235,1243,1252,1259,1267,1274,1283,1290,1297,1304,1311,1320,1328,1336,1344,1350,1356,1364,1373,1381,1388,1397,1403,1407,1412,1417,1423,1429,1436,1442,1449,1457,1463,1469,1475,1482,1488,1491,1496,1502,1508,1511,1516,1520,1524,1530,1535,1542,1548,1556,1562,1566,1569,1574,1578,1582,1588,1592,1597,1602,1606,1611,1615,1619,1625,1631,1634,1639,1645,1650,1653,1660,1668,1674,1679,1684,1688,1692,1697,1701,1706,1710,1716,1723,1727,1731,1739,1747,1751,1756,1760,1765,1768,1773,1778,1782,1786,1791,1794,1798,1804,1810,1814,1821,1829,1833,1838,1845,1851,1857,1860,1864,1871,1877,1886,1891,1896,1904,1910,1917,1925,1932,1938,1945,1953,1959,1965,1972,1978,1986,1990,1994,1998,2002,2006,2011,2015,2020,2024,2029,2032,2037,2042,2046,2052,2056,2061,2067,2076,2085,2094,2103,2112,2121,2127,2133,2141,2148,2154,2160,2167,2173,2177,2183,2190,2198,2207,2215,2224,2231,2236,2243,2249,2253,2259,2264,2269,2277,2283,2290,2295,2304,2311,2320,2327,2335,2344,2353,2359,2367],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":38,"open":39,"high":40,"low":41,"close":15,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",1.8203,1.84,1.75,-0.06,-3.3,25083.329,386,1.792,{"date":48,"open":40,"high":49,"low":50,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",1.9,1.81,1.82,-0.04,-2.15,25256.616761,215,1.8461,{"date":58,"open":49,"high":59,"low":40,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",1.91,1.86,-0.05,-2.62,15025.621825,246,1.8782,{"date":67,"open":60,"high":68,"low":60,"close":59,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",1.98,0.02,1.06,47827.4614,377,1.8997,{"date":75,"open":76,"high":49,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",1.83,1.818,1.89,0.06,3.28,25477.9424,284,1.8773,{"date":85,"open":86,"high":49,"low":50,"close":76,"change":42,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",1.88,-3.17,32969.406436,433,1.8695,{"date":92,"open":86,"high":93,"low":94,"close":78,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-23",1.895,1.8001,0.04,2.16,54316.1634,549,1.8533,{"date":101,"open":102,"high":78,"low":102,"close":103,"change":95,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",1.8135,1.85,2.21,39432.1765,543,1.8651,{"date":109,"open":110,"high":78,"low":111,"close":50,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",1.8423,1.8047,-0.03,-1.63,22436.996166,520,1.8359,{"date":118,"open":103,"high":119,"low":51,"close":40,"change":17,"percent_change":17,"volume":120,"transactions":121,"vwap":122},"2026-09-18",1.8899,41298.133216,554,1.8432,{"date":124,"open":125,"high":49,"low":126,"close":40,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.79,1.73,0.12,6.98,425020.167876,1349,1.8033,{"date":133,"open":134,"high":16,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-16",1.7105,1.72,0.01,0.58,54074.864704,581,1.7498,{"date":142,"open":50,"high":40,"low":143,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",1.71,-0.09,-5,47688.388889,533,1.7947,{"date":150,"open":151,"high":93,"low":16,"close":16,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-14",1.8538,-0.02,-1.1,46029.123986,413,1.8484,{"date":158,"open":76,"high":159,"low":16,"close":51,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-11",1.92,-0.01,-0.55,45090.753293,695,1.8601,{"date":166,"open":51,"high":86,"low":15,"close":76,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-10",-0.015,-0.81,56834.605377,551,1.8409,{"date":173,"open":78,"high":174,"low":51,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-09",1.99,1.845,-0.035,-1.86,43909.724603,739,1.9059,{"date":182,"open":183,"high":184,"low":185,"close":86,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-08",1.77,1.93,1.7447,0.14,8.05,168840.581443,1426,1.8443,{"date":192,"open":193,"high":194,"low":195,"close":193,"change":196,"percent_change":41,"volume":197,"transactions":198,"vwap":199},"2026-09-04",1.74,1.7961,1.64,0.03,272973.468067,1448,1.7273,{"date":201,"open":202,"high":203,"low":22,"close":143,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-03",2.11,2.18,-0.89,-34.23,1689630.787814,13375,1.9374,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-02",2.34,2.77,2.33,2.6,0.26,11.11,834938.429302,5091,2.5556,{"date":221,"open":222,"high":222,"low":211,"close":211,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-01",2.44,-0.1,-4.1,31994.220526,303,2.3831,{"date":229,"open":230,"high":231,"low":230,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":82,"vwap":235},"2026-08-31",2.35,2.45,0.075,3.17,29793.901611,2.4213,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":226,"vwap":244},"2026-08-28",2.46,2.31,2.365,-0.055,-2.27,21678.430922,2.3778,{"date":246,"open":247,"high":248,"low":211,"close":248,"change":136,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-27",2.41,2.42,0.41,35350.33095,335,2.3953,{"date":254,"open":255,"high":256,"low":247,"close":247,"change":61,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-26",2.49,2.5499,-2.03,28046.089273,341,2.4869,{"date":262,"open":263,"high":264,"low":265,"close":238,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-25",2.37,2.5,2.3006,0.05,2.07,58598.881646,632,2.4245,{"date":272,"open":273,"high":273,"low":274,"close":247,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-24",2.76,2.38,-0.27,-10.07,194986.446801,1081,2.5493,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-21",2.84,2.85,2.5801,2.68,-0.08,-2.9,55296.503488,567,2.689,{"date":292,"open":293,"high":294,"low":295,"close":273,"change":196,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-20",2.74,2.9115,2.7233,1.1,62240.567342,324,2.7696,{"date":301,"open":302,"high":303,"low":214,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-19",2.99,3.01,2.73,-0.17,-5.86,92516.266904,505,2.7623,{"date":311,"open":312,"high":313,"low":285,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-18",2.82,2.9,0.09,3.2,47054.905234,640,2.801,{"date":320,"open":302,"high":302,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-17",2.8099,2.81,-0.13,-4.42,54719.637005,410,2.8952,{"date":329,"open":330,"high":330,"low":282,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-14",3.4,2.94,-0.46,-13.53,79025.435487,948,3.0582,{"date":338,"open":339,"high":340,"low":341,"close":330,"change":223,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-13",3.5043,3.56,3.35,-2.86,33225.092814,515,3.4635,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-12",4.02,3.5,-0.636,-15.38,147744.429238,1359,3.6543,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-11",4.0802,4.155,4.01,4.136,0.116,2.89,3572.697166,144,4.0935,{"date":367,"open":368,"high":369,"low":348,"close":348,"change":370,"percent_change":371,"volume":372,"transactions":226,"vwap":373},"2026-08-10",4.1128,4.18,-0.16,-3.83,14580.091611,4.1118,{"date":375,"open":376,"high":377,"low":378,"close":369,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-07",4.12,4.2,4.1,0.11,2.7,10216.327689,174,4.1538,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":342,"volume":391,"transactions":392,"vwap":393},"2026-08-06",4.1086,4.11,3.96,4.07,-0.12,25077.357358,206,4.0185,{"date":395,"open":396,"high":397,"low":359,"close":397,"change":398,"percent_change":222,"volume":399,"transactions":400,"vwap":401},"2026-08-05",4.1135,4.19,0.1,3759.962526,209,4.1027,{"date":403,"open":404,"high":369,"low":404,"close":405,"change":186,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-04",3.95,4.09,3.54,8500.939518,188,4.0971,{"date":411,"open":412,"high":412,"low":413,"close":404,"change":370,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-03",4.08,3.9,-3.89,11395.336111,261,3.962,{"date":419,"open":389,"high":387,"low":389,"close":387,"change":152,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-31",-0.48,2663.241667,232,4.0612,{"date":425,"open":426,"high":427,"low":413,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-30",4.085,4.21,4.13,0.15,3.77,11186.722245,321,3.9799,{"date":435,"open":377,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-29",4.215,3.94,3.98,-0.23,-5.46,22667.677928,439,4.0552,{"date":445,"open":427,"high":446,"low":447,"close":427,"change":17,"percent_change":17,"volume":448,"transactions":449,"vwap":450},"2026-07-28",4.3399,4.17,7906.426369,508,4.2366,{"date":452,"open":453,"high":454,"low":455,"close":427,"change":456,"percent_change":224,"volume":457,"transactions":458,"vwap":459},"2026-07-27",4.38,4.45,4.1684,-0.18,37876.683579,656,4.3586,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":69,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",4.3017,4.42,4.2813,4.39,0.46,2511.124966,138,4.3547,{"date":471,"open":472,"high":473,"low":474,"close":472,"change":286,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",4.37,4.58,4.35,-1.8,18600.722289,766,4.4753,{"date":480,"open":463,"high":481,"low":482,"close":454,"change":196,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-22",4.5216,4.36,0.68,18483.4505,302,4.4661,{"date":488,"open":489,"high":489,"low":453,"close":463,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-21",4.61,-0.335,-7.05,26582.750417,449,4.4756,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-20",4.86,4.6028,4.755,0.015,0.32,26463.031883,462,4.7574,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-07-17",4.34,4.9,4.26,4.74,0.24,5.33,33300,{"date":515,"open":516,"high":473,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-07-16",4.49,4.4,4.5,-0.07,-1.53,25100,{"date":523,"open":465,"high":524,"low":525,"close":526,"change":61,"percent_change":527,"volume":528,"transactions":9,"vwap":526},"2026-07-15",4.6,4.212,4.57,-1.08,42700,{"date":530,"open":531,"high":532,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-14",4,4.62,0.47,11.33,80600,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":512,"volume":535,"transactions":9,"vwap":541},"2026-07-13",3.93,4.3,3.875,4.15,0.21,{"date":544,"open":388,"high":388,"low":545,"close":437,"change":17,"percent_change":17,"volume":546,"transactions":9,"vwap":437},"2026-07-10",3.79,45300,{"date":548,"open":531,"high":531,"low":549,"close":437,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":437},"2026-07-09",3.68,-0.56,-12.44,161800,{"date":554,"open":555,"high":556,"low":517,"close":518,"change":160,"percent_change":557,"volume":558,"transactions":9,"vwap":518},"2026-07-08",4.525,4.79,-0.22,1200100,{"date":560,"open":561,"high":561,"low":517,"close":562,"change":95,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-07",4.54,4.51,0.89,9700,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":17,"percent_change":17,"volume":569,"transactions":9,"vwap":568},"2026-07-06",4.67,4.47,5700,{"date":571,"open":507,"high":473,"low":507,"close":568,"change":69,"percent_change":572,"volume":573,"transactions":9,"vwap":568},"2026-07-02",0.45,18700,{"date":575,"open":518,"high":518,"low":576,"close":454,"change":136,"percent_change":577,"volume":578,"transactions":9,"vwap":454},"2026-07-01",4.16,0.23,21200,{"date":580,"open":465,"high":581,"low":474,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-30",4.647,4.44,-0.11,-2.42,129600,{"date":587,"open":532,"high":588,"low":518,"close":589,"change":17,"percent_change":17,"volume":590,"transactions":9,"vwap":589},"2026-06-29",4.713,4.55,9400,{"date":592,"open":593,"high":593,"low":594,"close":589,"change":112,"percent_change":595,"volume":596,"transactions":9,"vwap":589},"2026-06-26",4.715,4.52,-0.66,6900,{"date":598,"open":599,"high":600,"low":601,"close":473,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":473},"2026-06-25",4.7,4.775,4.545,-0.155,-3.27,11100,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-06-24",4.84,4.68,4.735,0.105,2.27,11900,{"date":614,"open":532,"high":615,"low":532,"close":616,"change":390,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-06-23",4.82,4.63,-2.53,9600,{"date":620,"open":621,"high":607,"low":622,"close":623,"change":624,"percent_change":143,"volume":625,"transactions":9,"vwap":623},"2026-06-22",4.78,4.652,4.75,0.08,12500,{"date":627,"open":628,"high":628,"low":567,"close":567,"change":323,"percent_change":629,"volume":630,"transactions":9,"vwap":567},"2026-06-18",4.87,-2.71,16500,{"date":632,"open":518,"high":633,"low":518,"close":634,"change":215,"percent_change":635,"volume":636,"transactions":9,"vwap":634},"2026-06-17",4.91,4.8,5.73,21000,{"date":638,"open":599,"high":599,"low":562,"close":561,"change":370,"percent_change":639,"volume":640,"transactions":9,"vwap":561},"2026-06-16",-3.4,13500,{"date":642,"open":621,"high":628,"low":599,"close":599,"change":286,"percent_change":643,"volume":564,"transactions":9,"vwap":599},"2026-06-15",-1.67,{"date":645,"open":646,"high":647,"low":599,"close":621,"change":286,"percent_change":648,"volume":649,"transactions":9,"vwap":621},"2026-06-12",4.73,4.88,-1.65,14000,{"date":651,"open":510,"high":497,"low":652,"close":497,"change":186,"percent_change":653,"volume":654,"transactions":9,"vwap":497},"2026-06-11",4.59,2.97,15800,{"date":656,"open":657,"high":510,"low":524,"close":658,"change":52,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-10",4.66,4.72,-0.84,8600,{"date":662,"open":634,"high":663,"low":664,"close":665,"change":323,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-09",4.98,4.601,4.76,-2.66,17300,{"date":669,"open":670,"high":633,"low":623,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-08",4.83,4.89,0.17,3.6,19800,{"date":676,"open":677,"high":677,"low":678,"close":658,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":658},"2026-06-05",5.03,4.71,-0.36,-7.09,28200,{"date":683,"open":684,"high":685,"low":508,"close":686,"change":79,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-04",4.921,5.1,5.08,1.2,38500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":152,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-03",5.31,5.465,5,5.02,-0.4,118200,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-02",5.2,5.35,4.96,5.04,-0.2,-3.82,98400,{"date":707,"open":686,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-01",5.249,4.85,5.24,0.33,6.72,41000,{"date":715,"open":716,"high":716,"low":670,"close":633,"change":144,"percent_change":475,"volume":717,"transactions":9,"vwap":633},"2026-05-29",5.05,20700,{"date":719,"open":532,"high":686,"low":532,"close":693,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":693},"2026-05-28",0.16,3.31,62500,{"date":724,"open":607,"high":725,"low":463,"close":607,"change":61,"percent_change":726,"volume":727,"transactions":9,"vwap":607},"2026-05-27",4.94,-1.02,90600,{"date":729,"open":730,"high":663,"low":678,"close":671,"change":42,"percent_change":731,"volume":732,"transactions":9,"vwap":671},"2026-05-26",4.95,-1.21,20500,{"date":734,"open":685,"high":735,"low":623,"close":730,"change":144,"percent_change":736,"volume":737,"transactions":9,"vwap":730},"2026-05-22",5.22,-1.79,26600,{"date":739,"open":616,"high":702,"low":652,"close":702,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":702},"2026-05-21",0.485,10.65,17200,{"date":744,"open":745,"high":599,"low":746,"close":747,"change":610,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-20",4.48,4.41,4.555,2.36,17400,{"date":751,"open":589,"high":489,"low":752,"close":454,"change":456,"percent_change":414,"volume":753,"transactions":9,"vwap":454},"2026-05-19",4.33,10900,{"date":755,"open":756,"high":556,"low":473,"close":616,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":616},"2026-05-18",4.705,-0.14,-2.94,10100,{"date":761,"open":567,"high":762,"low":567,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-05-15",4.805,4.77,-0.025,-0.52,11700,{"date":768,"open":621,"high":508,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-05-14",4.456,4.795,0.035,0.74,27200,{"date":775,"open":623,"high":647,"low":658,"close":665,"change":519,"percent_change":776,"volume":777,"transactions":9,"vwap":665},"2026-05-13",-1.45,17900,{"date":779,"open":780,"high":781,"low":665,"close":670,"change":167,"percent_change":782,"volume":753,"transactions":9,"vwap":670},"2026-05-12",4.845,4.97,-0.31,{"date":784,"open":508,"high":785,"low":786,"close":780,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":780},"2026-05-11",5.19,4.69,-0.125,-2.52,28800,{"date":791,"open":792,"high":793,"low":794,"close":781,"change":379,"percent_change":795,"volume":796,"transactions":9,"vwap":781},"2026-05-08",4.885,5.075,4.835,2.26,32600,{"date":798,"open":730,"high":781,"low":599,"close":497,"change":286,"percent_change":799,"volume":800,"transactions":9,"vwap":497},"2026-05-07",-1.62,28700,{"date":802,"open":589,"high":694,"low":803,"close":725,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":725},"2026-05-06",4.25,-0.41,-7.66,462700,{"date":808,"open":809,"high":809,"low":810,"close":700,"change":223,"percent_change":811,"volume":812,"transactions":9,"vwap":700},"2026-05-05",5.517,5.23,-1.83,14400,{"date":814,"open":815,"high":816,"low":701,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-04",5.09,5.62,5.45,0.53,10.77,43600,{"date":822,"open":497,"high":781,"low":497,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-01",4.92,0.07,1.44,4300,{"date":828,"open":607,"high":829,"low":607,"close":709,"change":95,"percent_change":830,"volume":831,"transactions":9,"vwap":709},"2026-04-30",5.0040002,0.83,4700,{"date":833,"open":834,"high":693,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-04-29",4.81,4.774,-0.095,-1.94,13400,{"date":840,"open":841,"high":693,"low":634,"close":842,"change":167,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-28",4.93,4.905,-0.3,19200,{"date":846,"open":834,"high":693,"low":634,"close":823,"change":266,"percent_change":847,"volume":848,"transactions":9,"vwap":823},"2026-04-27",1.03,13600,{"date":850,"open":693,"high":693,"low":634,"close":628,"change":167,"percent_change":782,"volume":851,"transactions":9,"vwap":628},"2026-04-24",29200,{"date":853,"open":854,"high":855,"low":615,"close":792,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":792},"2026-04-23",5.11,5.265,-0.245,-4.78,26200,{"date":860,"open":861,"high":861,"low":686,"close":862,"change":196,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-22",5.334,5.13,0.59,12600,{"date":866,"open":867,"high":868,"low":693,"close":685,"change":583,"percent_change":869,"volume":870,"transactions":9,"vwap":685},"2026-04-21",5.18,5.52,-2.11,19100,{"date":872,"open":735,"high":873,"low":862,"close":874,"change":519,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-04-20",5.39,5.21,-1.33,11400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-17",5.63,5.693,5.261,5.28,-0.33,-5.88,22600,{"date":887,"open":888,"high":889,"low":882,"close":890,"change":891,"percent_change":412,"volume":892,"transactions":9,"vwap":890},"2026-04-16",5.49,5.67,5.61,0.22,28300,{"date":894,"open":895,"high":817,"low":895,"close":873,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":873},"2026-04-15",5.01,0.36,7.16,36000,{"date":900,"open":623,"high":699,"low":623,"close":677,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":677},"2026-04-14",0.29,6.12,36300,{"date":905,"open":906,"high":623,"low":906,"close":510,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":510},"2026-04-13",4.23,0.3,6.76,25800,{"date":911,"open":912,"high":454,"low":369,"close":582,"change":824,"percent_change":913,"volume":914,"transactions":9,"vwap":582},"2026-04-10",4.223,1.6,22900,{"date":916,"open":474,"high":453,"low":803,"close":472,"change":314,"percent_change":917,"volume":918,"transactions":9,"vwap":472},"2026-04-09",2.1,15400,{"date":920,"open":541,"high":472,"low":531,"close":921,"change":379,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-08",4.28,2.64,17500,{"date":925,"open":412,"high":447,"low":926,"close":447,"change":519,"percent_change":648,"volume":927,"transactions":9,"vwap":447},"2026-04-07",3.8,37100,{"date":929,"open":397,"high":803,"low":428,"close":930,"change":824,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-06",4.24,1.68,17600,{"date":934,"open":389,"high":447,"low":935,"close":447,"change":17,"percent_change":17,"volume":936,"transactions":9,"vwap":447},"2026-04-02",4.03,21400,{"date":938,"open":939,"high":453,"low":940,"close":447,"change":223,"percent_change":941,"volume":942,"transactions":9,"vwap":447},"2026-04-01",4.214,4.05,-2.34,46700,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-03-31",3.97,4.634,4.27,0.31,7.83,189900,{"date":952,"open":906,"high":953,"low":954,"close":388,"change":782,"percent_change":955,"volume":956,"transactions":9,"vwap":388},"2026-03-30",4.355,3.84,-7.26,90200,{"date":958,"open":518,"high":589,"low":959,"close":947,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":947},"2026-03-27",4.14,-0.24,-5.32,82400,{"date":964,"open":518,"high":608,"low":517,"close":562,"change":965,"percent_change":159,"volume":966,"transactions":9,"vwap":562},"2026-03-26",0.085,47600,{"date":968,"open":969,"high":568,"low":906,"close":970,"change":971,"percent_change":497,"volume":972,"transactions":9,"vwap":970},"2026-03-25",4.243,4.425,0.205,20200,{"date":974,"open":518,"high":518,"low":975,"close":975,"change":275,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-03-24",4.22,-6.01,22200,{"date":979,"open":561,"high":980,"low":981,"close":516,"change":519,"percent_change":982,"volume":983,"transactions":9,"vwap":516},"2026-03-23",4.595,4.46,-1.54,31700,{"date":985,"open":986,"high":567,"low":986,"close":987,"change":79,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-20",4.31,4.56,1.33,29900,{"date":991,"open":992,"high":616,"low":453,"close":518,"change":305,"percent_change":993,"volume":994,"transactions":9,"vwap":518},"2026-03-19",4.43,-3.64,34900,{"date":996,"open":646,"high":646,"low":981,"close":567,"change":95,"percent_change":997,"volume":998,"transactions":9,"vwap":567},"2026-03-18",0.86,27300,{"date":1000,"open":473,"high":567,"low":516,"close":616,"change":61,"percent_change":1001,"volume":1002,"transactions":9,"vwap":616},"2026-03-17",-1.07,29100,{"date":1004,"open":746,"high":1005,"low":746,"close":608,"change":215,"percent_change":1006,"volume":1007,"transactions":9,"vwap":608},"2026-03-16",4.7983,5.88,45089,{"date":1009,"open":518,"high":518,"low":947,"close":463,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":463},"2026-03-13",-0.15,-3.28,33600,{"date":1014,"open":454,"high":763,"low":454,"close":526,"change":429,"percent_change":1015,"volume":1016,"transactions":9,"vwap":526},"2026-03-12",3.39,51000,{"date":1018,"open":702,"high":1019,"low":404,"close":463,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":463},"2026-03-11",5.17,-0.78,-15,188800,{"date":1024,"open":1025,"high":1026,"low":725,"close":699,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":699},"2026-03-10",5.54,5.9,-1.535,-22.79,908000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":1035,"percent_change":810,"volume":1036,"transactions":9,"vwap":1033},"2026-03-09",6.52,6.735,6.29,0.335,10700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":42,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-06",6.49,6.51,6.35,6.4,-0.93,5500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":275,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-05",6.65,6.77,6.46,-4.01,43100,{"date":1053,"open":1054,"high":1055,"low":1039,"close":1056,"change":824,"percent_change":1057,"volume":636,"transactions":9,"vwap":1056},"2026-03-04",6.61,7.025,6.73,1.05,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-03",6.84,7.22,6.45,6.66,-0.43,-6.06,26100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":439,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-02",7.28,7.305,6.857,7.09,-3.14,5100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":112,"percent_change":804,"volume":1080,"transactions":9,"vwap":1079},"2026-02-27",7.11,7.415,7.32,11300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-26",7.1,7.6,7.08,7.35,0.18,2.51,26800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":901,"percent_change":975,"volume":1096,"transactions":9,"vwap":1095},"2026-02-25",6.74,7.2,6.55,7.17,16400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":137,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-02-24",6.43,6.9,6.88,9.21,18000,{"date":1105,"open":1106,"high":1060,"low":1107,"close":1107,"change":679,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-02-23",6.7,6.3,-5.41,29300,{"date":1111,"open":1100,"high":1083,"low":1063,"close":1063,"change":1112,"percent_change":1113,"volume":649,"transactions":9,"vwap":1063},"2026-02-20",-0.32,-4.58,{"date":1115,"open":1116,"high":1117,"low":1106,"close":128,"change":907,"percent_change":516,"volume":796,"transactions":9,"vwap":128},"2026-02-19",6.75,7.07,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":573,"transactions":9,"vwap":1123},"2026-02-18",7.13,7.23,6.67,6.68,-0.47,-6.57,{"date":1127,"open":1128,"high":1129,"low":1101,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-17",7.015,7.698,7.15,0.44,6.56,43800,{"date":1135,"open":1136,"high":1130,"low":1137,"close":1138,"change":127,"percent_change":51,"volume":1139,"transactions":9,"vwap":1138},"2026-02-13",6.6,6.57,6.71,38600,{"date":1141,"open":1142,"high":1077,"low":1042,"close":1143,"change":679,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-02-12",6.94,6.59,-5.18,38200,{"date":1147,"open":1060,"high":897,"low":1148,"close":1149,"change":112,"percent_change":1064,"volume":1150,"transactions":9,"vwap":1149},"2026-02-11",6.81,6.95,19700,{"date":1152,"open":1153,"high":1120,"low":1154,"close":128,"change":624,"percent_change":1155,"volume":1156,"transactions":9,"vwap":128},"2026-02-10",6.83,6.69,1.16,22800,{"date":1158,"open":1060,"high":1159,"low":1063,"close":1100,"change":1160,"percent_change":302,"volume":1161,"transactions":9,"vwap":1100},"2026-02-09",7.105,0.2,14800,{"date":1163,"open":1164,"high":1060,"low":1164,"close":1106,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1106},"2026-02-06",6.06,0.69,11.48,50800,{"date":1169,"open":1107,"high":1062,"low":1170,"close":1171,"change":695,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-05",5.94,6.01,-6.24,87400,{"date":1175,"open":1176,"high":1177,"low":1107,"close":1178,"change":1179,"percent_change":1144,"volume":1180,"transactions":9,"vwap":1178},"2026-02-04",6.725,6.856,6.41,-0.35,33700,{"date":1182,"open":1086,"high":1183,"low":1184,"close":908,"change":1020,"percent_change":1185,"volume":1186,"transactions":9,"vwap":908},"2026-02-03",7.45,6.53,-10.34,102300,{"date":1188,"open":1189,"high":1190,"low":1117,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-02",7.26,7.84,7.54,0.27,3.71,94600,{"date":1196,"open":1086,"high":1197,"low":1198,"close":1199,"change":390,"percent_change":799,"volume":1200,"transactions":9,"vwap":1199},"2026-01-30",7.38,7.06,7.27,35000,{"date":1202,"open":1084,"high":1084,"low":1101,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-29",7.39,-0.445,-5.68,114600,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-01-28",8.28,7.81,7.835,-0.425,-5.15,73000,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":161,"percent_change":1172,"volume":1220,"transactions":9,"vwap":1219},"2026-01-27",8.81,8.14,8.26,71800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1217,"change":305,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-01-26",9.11,8.72,-1.89,50100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":266,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-23",9.02,9.03,8.8,8.98,0.56,21700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":679,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-22",9.1,9.391,8.83,8.93,-3.88,64900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-21",9.74,9.97,8.898,9.29,-0.54,-5.49,95000,{"date":1253,"open":1254,"high":1255,"low":1229,"close":1256,"change":1257,"percent_change":412,"volume":1258,"transactions":9,"vwap":1256},"2026-01-20",9.26,10.7,9.83,0.385,131000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":524,"volume":1266,"transactions":9,"vwap":1264},"2026-01-16",9.01,9.6,8.82,9.445,0.415,77500,{"date":1268,"open":1269,"high":1237,"low":1270,"close":1230,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1230},"2026-01-15",8.92,8.55,0.025,0.28,68700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-14",8.67,9.085,8.5,9.0050001,0.125,1.41,72200,{"date":1284,"open":1239,"high":1285,"low":1286,"close":1287,"change":144,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-13",9.05,8.49,8.88,-1,101600,{"date":1291,"open":1292,"high":1223,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-12",8.65,8.97,-0.69,-7.14,179500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":466,"percent_change":693,"volume":1303,"transactions":9,"vwap":1302},"2026-01-09",9.81,9.9,8.1,9.66,6285800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":721,"volume":962,"transactions":9,"vwap":1309},"2026-01-08",8.68,9.37,8.62,9.2,0.295,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-07",7.95,9.14,7.66,8.905,0.955,12.01,120700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1313,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1313},"2026-01-06",8.42,8.46,7.91,-0.37,-4.45,67100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1001,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-05",9.27,9.3,8.02,8.32,-11.4,175300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":52,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-02",9.43,9.76,9.15,9.39,-0.42,107200,{"date":1345,"open":1248,"high":1346,"low":1347,"close":1338,"change":95,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1338},"2025-12-31",10.657,9.28,0.43,193400,{"date":1351,"open":1300,"high":1352,"low":1353,"close":1341,"change":1354,"percent_change":1213,"volume":1355,"transactions":9,"vwap":1341},"2025-12-30",10.17,9.13,-0.51,119800,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1300,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1300},"2025-12-29",9.774,10.62,9.594,-1.026,-9.39,120544,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2025-12-26",12.294,12.42,9.072,10.926,-5.814,-34.73,813889,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":799,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-24",18.36,18.72,16.38,16.74,-8.82,50578,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1375,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1375},"2025-12-23",19.44,18,-1.44,-7.27,35378,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-22",19.26,19.98,18.99,19.8,0.54,2.8,26233,{"date":1398,"open":1399,"high":1391,"low":1400,"close":1390,"change":1394,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1390},"2025-12-19",18.54,18.45,2.88,58600,{"date":1404,"open":1376,"high":1390,"low":1400,"close":1376,"change":1087,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1376},"2025-12-18",0.97,22611,{"date":1408,"open":1393,"high":1393,"low":1375,"close":1399,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1399},"2025-12-17",-1.26,-6.36,31894,{"date":1413,"open":1384,"high":1391,"low":1384,"close":1393,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1393},"2025-12-16",1.08,5.77,37400,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1376,"change":799,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1376},"2025-12-15",19.62,18.09,-7.96,53350,{"date":1424,"open":1391,"high":1425,"low":1393,"close":1426,"change":1249,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-12",20.7,20.34,-2.59,39289,{"date":1430,"open":1431,"high":1432,"low":1390,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-12-11",20.52,20.88,-0.72,-3.33,70478,{"date":1437,"open":1438,"high":1438,"low":1425,"close":1439,"change":1433,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-10",23.22,21.6,-3.23,459044,{"date":1443,"open":1444,"high":1445,"low":1425,"close":1446,"change":475,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-09",23.4,23.94,22.32,-7.46,113022,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":456,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-08",24.48,24.66,23.040001,24.12,-0.74,31511,{"date":1458,"open":1459,"high":1459,"low":1454,"close":1460,"change":1433,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-05",25.02,24.3,-2.88,27278,{"date":1464,"open":1452,"high":1465,"low":1466,"close":1459,"change":1087,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1459},"2025-12-04",25.38,24.138,0.72,30339,{"date":1470,"open":1438,"high":1471,"low":1472,"close":1471,"change":68,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-03",24.84,22.68,8.66,17861,{"date":1476,"open":1477,"high":1454,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-02",23.58,22.86,-0.9,-3.79,18306,{"date":1483,"open":1451,"high":1484,"low":1444,"close":1485,"change":527,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-01",25.56,23.76,-4.35,27917,{"date":1489,"open":1444,"high":1459,"low":1438,"close":1471,"change":16,"percent_change":1210,"volume":1490,"transactions":9,"vwap":1471},"2025-11-28",30733,{"date":1492,"open":1493,"high":1438,"low":1494,"close":1453,"change":825,"percent_change":1122,"volume":1495,"transactions":9,"vwap":1453},"2025-11-26",22.049999,21.69,26050,{"date":1497,"open":1498,"high":1499,"low":1425,"close":1439,"change":896,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1439},"2025-11-25",21.42,21.96,1.69,30494,{"date":1503,"open":1431,"high":1498,"low":1504,"close":1505,"change":1506,"percent_change":463,"volume":1507,"transactions":9,"vwap":1505},"2025-11-24",20.16,21.24,0.9,23522,{"date":1509,"open":1393,"high":1431,"low":1376,"close":1426,"change":1506,"percent_change":616,"volume":1510,"transactions":9,"vwap":1426},"2025-11-21",52772,{"date":1512,"open":1513,"high":1513,"low":1390,"close":1383,"change":788,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1383},"2025-11-20",22.5,-11.48,55072,{"date":1517,"open":1444,"high":1477,"low":1518,"close":1499,"change":475,"percent_change":1519,"volume":1416,"transactions":9,"vwap":1499},"2025-11-19",21.78,-7.58,{"date":1521,"open":1454,"high":1460,"low":1478,"close":1485,"change":1479,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1485},"2025-11-18",-3.65,45489,{"date":1525,"open":1526,"high":1527,"low":1460,"close":1452,"change":1433,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1452},"2025-11-17",25.2,25.65,-2.84,28239,{"date":1531,"open":1465,"high":1532,"low":1471,"close":1465,"change":1433,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1465},"2025-11-14",25.74,-2.76,39533,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1249,"percent_change":257,"volume":1541,"transactions":9,"vwap":1540},"2025-11-13",27.36,27.72,25.47,26.1,38433,{"date":1543,"open":1544,"high":1545,"low":1540,"close":1546,"change":679,"percent_change":875,"volume":1547,"transactions":9,"vwap":1546},"2025-11-12",26.82,27.09,26.64,25144,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":527,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-11",27.18,27.54,26.55,27,-3.85,27028,{"date":1557,"open":1546,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":902,"volume":1561,"transactions":9,"vwap":1558},"2025-11-10",28.08,25.92,1.62,66328,{"date":1563,"open":1465,"high":1553,"low":1459,"close":1564,"change":17,"percent_change":17,"volume":1565,"transactions":9,"vwap":1564},"2025-11-07",26.46,67433,{"date":1567,"open":1484,"high":1551,"low":1465,"close":1564,"change":1467,"percent_change":1395,"volume":1568,"transactions":9,"vwap":1564},"2025-11-06",42211,{"date":1570,"open":1532,"high":1559,"low":1571,"close":1532,"change":896,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1532},"2025-11-05",25.11,1.42,26406,{"date":1575,"open":1484,"high":1553,"low":1526,"close":1465,"change":527,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1465},"2025-11-04",-4.08,33733,{"date":1579,"open":1551,"high":1551,"low":1540,"close":1564,"change":1385,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1564},"2025-11-03",-5.16,42983,{"date":1583,"open":1484,"high":1584,"low":1459,"close":1585,"change":380,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-31",28.44,27.9,10.71,104872,{"date":1589,"open":1526,"high":1484,"low":1526,"close":1526,"change":679,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1526},"2025-10-30",-1.41,24794,{"date":1593,"open":1564,"high":1594,"low":1465,"close":1484,"change":1433,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1484},"2025-10-29",26.478,-2.74,41367,{"date":1598,"open":1553,"high":1553,"low":1599,"close":1599,"change":1433,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-28",26.28,-2.67,40300,{"date":1603,"open":1550,"high":1538,"low":1553,"close":1553,"change":679,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1553},"2025-10-27",-1.32,31789,{"date":1607,"open":1538,"high":1608,"low":1553,"close":1537,"change":456,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1537},"2025-10-24",28.26,-0.65,39244,{"date":1612,"open":1553,"high":1585,"low":1544,"close":1551,"change":896,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1551},"2025-10-23",1.32,46078,{"date":1616,"open":1558,"high":1617,"low":1546,"close":1550,"change":527,"percent_change":704,"volume":1618,"transactions":9,"vwap":1550},"2025-10-22",28.098,60528,{"date":1620,"open":1621,"high":1622,"low":1558,"close":1608,"change":1479,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1608},"2025-10-21",28.8,28.98,-3.09,58444,{"date":1626,"open":1627,"high":1628,"low":1608,"close":1627,"change":1467,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-20",29.16,29.7,2.53,49856,{"date":1632,"open":1553,"high":1584,"low":1544,"close":1584,"change":825,"percent_change":512,"volume":1633,"transactions":9,"vwap":1584},"2025-10-17",49361,{"date":1635,"open":1608,"high":1636,"low":1553,"close":1553,"change":1409,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1553},"2025-10-16",28.53,-4.46,60122,{"date":1640,"open":1622,"high":1641,"low":1642,"close":1608,"change":527,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1608},"2025-10-15",30.059999,27.81,-3.68,86322,{"date":1646,"open":1551,"high":1647,"low":1551,"close":1648,"change":1394,"percent_change":86,"volume":1649,"transactions":9,"vwap":1648},"2025-10-14",29.52,29.34,85800,{"date":1651,"open":1622,"high":1628,"low":1553,"close":1621,"change":1394,"percent_change":59,"volume":1652,"transactions":9,"vwap":1621},"2025-10-13",108939,{"date":1654,"open":1655,"high":1656,"low":1558,"close":1608,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1608},"2025-10-10",30.42,31.14,-3.42,-10.8,163656,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1506,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-09",30.6,33.12,30.24,31.68,2.92,250417,{"date":1669,"open":1670,"high":1671,"low":1627,"close":1672,"change":1479,"percent_change":1528,"volume":1673,"transactions":9,"vwap":1672},"2025-10-08",32.22,32.94,30.78,302383,{"date":1675,"open":1628,"high":1676,"low":1648,"close":1665,"change":1107,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1665},"2025-10-07",35.64,24.82,2493983,{"date":1680,"open":1532,"high":1681,"low":1465,"close":1465,"change":679,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1465},"2025-10-06",26.19,-1.4,811639,{"date":1685,"open":1540,"high":1599,"low":1532,"close":1532,"change":679,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1532},"2025-10-03",-1.38,46939,{"date":1689,"open":1471,"high":1544,"low":1471,"close":1540,"change":1414,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1540},"2025-10-02",4.32,104300,{"date":1693,"open":1532,"high":1540,"low":1694,"close":1459,"change":527,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1459},"2025-10-01",24.93,-4.14,90056,{"date":1698,"open":1699,"high":1546,"low":1484,"close":1540,"change":1087,"percent_change":1165,"volume":1700,"transactions":9,"vwap":1540},"2025-09-30",26.01,75589,{"date":1702,"open":1703,"high":1550,"low":1484,"close":1559,"change":527,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1559},"2025-09-29",26.73,-4,94194,{"date":1707,"open":1621,"high":1622,"low":1544,"close":1553,"change":475,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1553},"2025-09-26",-6.25,116261,{"date":1711,"open":1662,"high":1672,"low":1712,"close":1621,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1621},"2025-09-25",28.62,-3.24,-10.11,122906,{"date":1717,"open":1622,"high":1671,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-09-24",28.89,32.040001,2.52,8.54,152222,{"date":1724,"open":1718,"high":1656,"low":1621,"close":1647,"change":1479,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1647},"2025-09-23",-2.96,90339,{"date":1728,"open":1664,"high":1672,"low":1712,"close":1655,"change":1409,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1655},"2025-09-22",-3.98,150650,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1665,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1665},"2025-09-19",34.02,35.82,31.5,-3.96,-11.11,355661,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1676,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1676},"2025-09-18",45.18,45.9,31.86,10.26,40.43,6408417,{"date":1748,"open":1551,"high":1551,"low":1485,"close":1465,"change":799,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1465},"2025-09-17",-6,736356,{"date":1752,"open":1753,"high":1754,"low":1484,"close":1553,"change":1414,"percent_change":447,"volume":1755,"transactions":9,"vwap":1553},"2025-09-16",39.6,48.78,6353867,{"date":1757,"open":1553,"high":1537,"low":1526,"close":1559,"change":1249,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1559},"2025-09-15",-2.04,12133,{"date":1761,"open":1550,"high":1762,"low":1532,"close":1564,"change":1249,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1564},"2025-09-12",27.756,-2,14239,{"date":1766,"open":1551,"high":1538,"low":1599,"close":1553,"change":17,"percent_change":17,"volume":1767,"transactions":9,"vwap":1553},"2025-09-11",12222,{"date":1769,"open":1537,"high":1770,"low":1599,"close":1553,"change":1249,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1553},"2025-09-10",28.044001,-1.96,15461,{"date":1774,"open":1551,"high":1775,"low":1546,"close":1551,"change":1506,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1551},"2025-09-09",28.512,3.38,13311,{"date":1779,"open":1712,"high":1621,"low":1546,"close":1546,"change":941,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1546},"2025-09-08",-8.07,14361,{"date":1783,"open":1648,"high":1647,"low":1538,"close":1622,"change":679,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1622},"2025-09-05",-1.23,8028,{"date":1787,"open":1655,"high":1788,"low":1558,"close":1648,"change":527,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1648},"2025-09-04",30.456,-3.55,9933,{"date":1792,"open":1712,"high":1656,"low":1712,"close":1655,"change":1560,"percent_change":816,"volume":1793,"transactions":9,"vwap":1655},"2025-09-03",6817,{"date":1795,"open":1648,"high":1647,"low":1558,"close":1621,"change":1433,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1621},"2025-09-02",-2.44,6094,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1647,"change":527,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1647},"2025-08-29",30.96,28.998,-3.53,5917,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1662,"change":799,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1662},"2025-08-28",33.3,29.88,-5.03,17000,{"date":1811,"open":1812,"high":1812,"low":1735,"close":1670,"change":527,"percent_change":1713,"volume":1813,"transactions":9,"vwap":1670},"2025-08-27",33.84,8022,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1806,"change":1479,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1806},"2025-08-26",34.56,35.892,32.76,-2.63,9367,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1385,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-25",36.54,36.9,33.48,34.2,-4.04,14256,{"date":1830,"open":1823,"high":1831,"low":1832,"close":1676,"change":799,"percent_change":1486,"volume":1793,"transactions":9,"vwap":1676},"2025-08-22",36.936,35.099998,{"date":1834,"open":1832,"high":1835,"low":1836,"close":1835,"change":68,"percent_change":890,"volume":1837,"transactions":9,"vwap":1835},"2025-08-21",37.26,33.66,6839,{"date":1839,"open":1840,"high":1841,"low":1826,"close":1842,"change":1249,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-20",36,36.126,35.28,-1.51,4883,{"date":1846,"open":1835,"high":1847,"low":1848,"close":1734,"change":1385,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1734},"2025-08-19",38.88,35.46,-3.86,9439,{"date":1852,"open":1853,"high":1854,"low":1676,"close":1835,"change":1855,"percent_change":349,"volume":1856,"transactions":9,"vwap":1835},"2025-08-18",36.36,37.458,1.26,4650,{"date":1858,"open":1824,"high":1824,"low":1816,"close":1840,"change":1433,"percent_change":1771,"volume":1859,"transactions":9,"vwap":1840},"2025-08-15",4172,{"date":1861,"open":1719,"high":1753,"low":1800,"close":1862,"change":211,"percent_change":1148,"volume":1863,"transactions":9,"vwap":1862},"2025-08-14",36.72,14633,{"date":1865,"open":1866,"high":1866,"low":1825,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-13",37.080002,34.38,-2.7,-7.28,30811,{"date":1872,"open":1873,"high":1874,"low":1824,"close":1866,"change":799,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1866},"2025-08-12",38.34,39.24,-4.19,4933,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-11",39.42,40.049999,37.8,38.7,-1.98,-4.87,5650,{"date":1887,"open":1882,"high":1888,"low":1889,"close":1888,"change":96,"percent_change":890,"volume":1890,"transactions":9,"vwap":1888},"2025-08-08",40.68,38.52,2494,{"date":1892,"open":1882,"high":1893,"low":1894,"close":1889,"change":1249,"percent_change":1686,"volume":1895,"transactions":9,"vwap":1889},"2025-08-07",39.474,37.782,2861,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-06",43.38,44.46,39.060001,-5.04,-11.43,5833,{"date":1905,"open":1742,"high":1906,"low":1907,"close":1908,"change":788,"percent_change":1108,"volume":1909,"transactions":9,"vwap":1908},"2025-08-05",46.8,42.516,44.099998,6806,{"date":1911,"open":1912,"high":1913,"low":1742,"close":1914,"change":799,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-04",48.6,50.4,46.62,-3.36,5222,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1883,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-01",49.14,49.77,47.7,48.24,-3.94,4767,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":941,"percent_change":1326,"volume":1931,"transactions":9,"vwap":1930},"2025-07-31",52.38,52.722,49.5,50.22,5889,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1414,"percent_change":917,"volume":1937,"transactions":9,"vwap":1936},"2025-07-30",51.66,53.28,52.56,1372,{"date":1939,"open":1927,"high":1940,"low":1941,"close":1942,"change":1385,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-29",52.74,51.12,51.48,-2.72,6306,{"date":1946,"open":1947,"high":1948,"low":1940,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-07-28",54.36,55.26,52.92,-2.16,-3.92,6056,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1868,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-25",59.040001,55.080002,-4.67,5794,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1249,"percent_change":1043,"volume":1964,"transactions":9,"vwap":1963},"2025-07-24",59.4,56.16,57.78,7133,{"date":1966,"open":1967,"high":1961,"low":1968,"close":1969,"change":68,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-23",57.060001,56.7,58.32,3.51,6039,{"date":1973,"open":1948,"high":1967,"low":1974,"close":1975,"change":825,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-22",54.18,56.34,2.62,9089,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":896,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-21",55.62,57.24,54.198,54.9,0.66,13144,{"date":1987,"open":1949,"high":1956,"low":1940,"close":1988,"change":1506,"percent_change":931,"volume":1989,"transactions":9,"vwap":1988},"2025-07-18",54.54,11061,{"date":1991,"open":1983,"high":1983,"low":1940,"close":1992,"change":1479,"percent_change":648,"volume":1993,"transactions":9,"vwap":1992},"2025-07-17",53.64,8006,{"date":1995,"open":1996,"high":1988,"low":1996,"close":1988,"change":68,"percent_change":430,"volume":1997,"transactions":9,"vwap":1988},"2025-07-16",52.02,11089,{"date":1999,"open":1940,"high":2000,"low":1942,"close":1936,"change":1249,"percent_change":726,"volume":2001,"transactions":9,"vwap":1936},"2025-07-15",53.82,8689,{"date":2003,"open":2004,"high":1983,"low":1927,"close":2004,"change":1479,"percent_change":643,"volume":2005,"transactions":9,"vwap":2004},"2025-07-14",53.099998,10922,{"date":2007,"open":2008,"high":1974,"low":1949,"close":2009,"change":456,"percent_change":883,"volume":2010,"transactions":9,"vwap":2009},"2025-07-11",53.46,54,7189,{"date":2012,"open":1956,"high":1968,"low":2004,"close":1974,"change":1249,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1974},"2025-07-10",-0.99,7456,{"date":2016,"open":1980,"high":2017,"low":1935,"close":2018,"change":527,"percent_change":837,"volume":2019,"transactions":9,"vwap":2018},"2025-07-09",57.6,54.72,12522,{"date":2021,"open":1927,"high":1975,"low":1927,"close":2022,"change":673,"percent_change":1100,"volume":2023,"transactions":9,"vwap":2022},"2025-07-08",55.8,12000,{"date":2025,"open":1996,"high":2000,"low":1996,"close":2026,"change":788,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-07",52.2,-4.61,13089,{"date":2030,"open":2009,"high":1983,"low":1940,"close":2018,"change":17,"percent_change":17,"volume":2031,"transactions":9,"vwap":2018},"2025-07-03",7233,{"date":2033,"open":2004,"high":2034,"low":1936,"close":2018,"change":1560,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2018},"2025-07-02",55.35,3.05,9433,{"date":2038,"open":2022,"high":2039,"low":2040,"close":2004,"change":475,"percent_change":1011,"volume":2041,"transactions":9,"vwap":2004},"2025-07-01",57.348,53.0099983,14417,{"date":2043,"open":1983,"high":2022,"low":2026,"close":1983,"change":1249,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1983},"2025-06-30",-0.97,20717,{"date":2047,"open":2022,"high":2048,"low":1988,"close":2049,"change":1868,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-06-27",58.14,55.44,-4.64,17122,{"date":2053,"open":2017,"high":2054,"low":2022,"close":2048,"change":456,"percent_change":782,"volume":2055,"transactions":9,"vwap":2048},"2025-06-26",61.56,22756,{"date":2057,"open":2058,"high":2059,"low":1968,"close":1969,"change":1736,"percent_change":1410,"volume":2060,"transactions":9,"vwap":1969},"2025-06-25",61.02,61.722,25472,{"date":2062,"open":1981,"high":2063,"low":1981,"close":2064,"change":2065,"percent_change":1049,"volume":2066,"transactions":9,"vwap":2064},"2025-06-24",70.019997,62.28,3.78,66306,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-06-23",69.84,70.65,57.42,58.5,-16.56,-22.06,71489,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-20",90.18,91.44,68.76,75.059998,-17.28,-18.71,179211,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-06-18",110.88,235.98,86.4,92.34,41.58,81.91,6915133,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-17",66.059998,68.4,50.58,50.76,-15.12,-22.95,14933,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-16",74.7,78.3,64.8,65.88,-13.14,-16.63,8250,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-06-13",84.78,85.5,77.4,79.019997,-7.02,-8.16,8228,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":211,"percent_change":1395,"volume":2126,"transactions":9,"vwap":2124},"2025-06-12",82.98,86.040001,81.18,1378,{"date":2128,"open":2114,"high":2129,"low":2130,"close":2131,"change":679,"percent_change":1064,"volume":2132,"transactions":9,"vwap":2131},"2025-06-11",88.056,82.62,83.7,4306,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":456,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-06-10",83.34,85.86,81.738,84.059998,-0.21,1389,{"date":2142,"open":2143,"high":2143,"low":2123,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-09",91.62,84.24,-4.86,-5.45,4428,{"date":2149,"open":2089,"high":2150,"low":2089,"close":2151,"change":2152,"percent_change":340,"volume":2153,"transactions":9,"vwap":2151},"2025-06-06",91.8,89.099998,3.06,3328,{"date":2155,"open":2156,"high":2157,"low":2124,"close":2124,"change":1713,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2124},"2025-06-05",89.64,93.24,-3.63,3244,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":275,"percent_change":843,"volume":2166,"transactions":9,"vwap":2165},"2025-06-04",89.46,92.322,85.68,89.28,3967,{"date":2168,"open":2115,"high":2169,"low":2115,"close":2170,"change":2171,"percent_change":539,"volume":2172,"transactions":9,"vwap":2170},"2025-06-03",91.98,89.55,3.69,6228,{"date":2174,"open":2124,"high":2175,"low":2123,"close":2136,"change":1506,"percent_change":70,"volume":2176,"transactions":9,"vwap":2136},"2025-06-02",100.602,21367,{"date":2178,"open":2130,"high":2179,"low":2180,"close":2181,"change":896,"percent_change":1348,"volume":2182,"transactions":9,"vwap":2181},"2025-05-30",88.74,81.558,84.96,3922,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":16,"percent_change":2189,"volume":618,"transactions":9,"vwap":2188},"2025-05-29",81,93.168,79.2,84.6,2.17,{"date":2191,"open":2192,"high":2193,"low":2116,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-05-28",83.88,86.814,82.8,-5.76,-6.5,7594,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-05-27",91.080002,99,81.36,88.56,-10.44,-10.55,9706,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2201,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2201},"2025-05-23",102.6,103.68,93.6,-9,-8.33,5975,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-22",116.28,126,102.96,108,-28.8,-21.05,14683,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1526,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-21",111.6,258.12,136.8,22.58,331785,{"date":2232,"open":2226,"high":2233,"low":2234,"close":2226,"change":17,"percent_change":17,"volume":2235,"transactions":9,"vwap":2226},"2025-05-20",117.36,109.8,1159,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2226,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2226},"2025-05-19",115.2,87.48,-3.6,-3.12,1908,{"date":2244,"open":2245,"high":2246,"low":2238,"close":2238,"change":2240,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2238},"2025-05-16",118.8,123.84,-3.03,1501,{"date":2250,"open":2251,"high":2218,"low":2238,"close":2245,"change":17,"percent_change":17,"volume":2252,"transactions":9,"vwap":2245},"2025-05-15",115.92,2097,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2245,"change":2240,"percent_change":758,"volume":2258,"transactions":9,"vwap":2245},"2025-05-14",120.96,122.4,117,2103,{"date":2260,"open":2245,"high":2261,"low":2262,"close":2256,"change":17,"percent_change":17,"volume":2263,"transactions":9,"vwap":2256},"2025-05-13",124.56,118.080002,3796,{"date":2265,"open":2266,"high":2267,"low":2245,"close":2256,"change":17,"percent_change":17,"volume":2268,"transactions":9,"vwap":2256},"2025-05-12",126.36,128.16,1806,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2256,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2256},"2025-05-09",128.52,129.60001,120.6,-7.2,-5.56,1760,{"date":2278,"open":2279,"high":2228,"low":2280,"close":2272,"change":1658,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2272},"2025-05-08",133.2,124.2,-7.69,2087,{"date":2284,"open":2285,"high":2286,"low":2228,"close":2287,"change":2274,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-07",147.60001,151.2,140.39999,-4.88,2041,{"date":2291,"open":2292,"high":2292,"low":364,"close":2285,"change":1658,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2285},"2025-05-06",153,-6.82,1637,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-05-05",154.8,168.48,152.28,158.39999,-21.6,-12,10506,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":896,"percent_change":1160,"volume":2310,"transactions":9,"vwap":2309},"2025-05-02",183.60001,188.64,161.64,180,2064,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-01",185.039993,194.039993,176.39999,179.64,-11.16,-5.85,1163,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1410,"volume":2326,"transactions":9,"vwap":2324},"2025-04-30",207,178.56,190.8,-12.96,2586,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2073,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-04-29",212.39999,221.039993,196.56,203.75999,-7.52,1575,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-04-28",234,238.32001,214.2,220.32001,-22.68,-9.33,1740,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-04-25",237.60001,249.12,223.92,243,-6.12,-2.46,1154,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2347,"change":2082,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2347},"2025-04-24",266.040009,241.2,-6.49,1479,{"date":2360,"open":2361,"high":30,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-04-23",252,237.96001,266.39999,16.92,6.78,2273,{"date":34,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},232.2,273.60001,226.8,249.48,17.28,7.44,4764,{"status":2376,"indices":2377,"watchlist":2419,"sectors":2441,"benchmarks":2493},"success",[2378,2386,2392,2399,2406,2412],{"symbol":2379,"name":2380,"price":2381,"change":2382,"pct_change":2383,"is_up":2384,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":27,"is_up":2384,"sparkline":2391,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":2393,"name":2394,"price":2395,"change":2396,"pct_change":2397,"is_up":2384,"sparkline":2398,"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":2404,"is_up":2384,"sparkline":2405,"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":2407,"name":2408,"price":2409,"change":2410,"pct_change":1506,"is_up":2384,"sparkline":2411,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2413,"name":2414,"price":2415,"change":527,"pct_change":2416,"is_up":2417,"sparkline":2418,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"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",[2420,2427,2434],{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":2425,"is_up":2384,"sparkline":2426,"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":2428,"name":2429,"price":2430,"change":2431,"pct_change":2432,"is_up":2384,"sparkline":2433,"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":2435,"name":2436,"price":2437,"change":2438,"pct_change":2439,"is_up":2384,"sparkline":2440,"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",[2442,2447,2451,2455,2460,2465,2470,2475,2479,2483,2488],{"name":2443,"etf":2444,"change":2445,"price":2446,"is_up":2384},"Technology","XLK",1.01,199.81,{"name":2448,"etf":2449,"change":79,"price":2450,"is_up":2384},"Financials","XLF",53.49,{"name":2452,"etf":2453,"change":160,"price":2454,"is_up":2417},"Healthcare","XLV",166.18,{"name":2456,"etf":2457,"change":2458,"price":2459,"is_up":2384},"Consumer Cycl","XLY",1.13,110.04,{"name":2461,"etf":2462,"change":2463,"price":2464,"is_up":2384},"Consumer Staples","XLP",0.25,80.53,{"name":2466,"etf":2467,"change":2468,"price":2469,"is_up":2384},"Energy","XLE",0.4,62.95,{"name":2471,"etf":2472,"change":2473,"price":2474,"is_up":2384},"Industrials","XLI",0.78,169.95,{"name":2476,"etf":2477,"change":1984,"price":2478,"is_up":2384},"Materials","XLB",48.86,{"name":2480,"etf":2481,"change":501,"price":2482,"is_up":2384},"Real Estate","XLRE",40.81,{"name":2484,"etf":2485,"change":2486,"price":2487,"is_up":2384},"Utilities","XLU",0.38,39.83,{"name":2489,"etf":2490,"change":2491,"price":2492,"is_up":2384},"Comm Services","XLC",0.35,110.32,[2494,2498,2502,2506],{"ticker":2495,"name":2496,"price":2497,"change":772,"is_up":2384},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2499,"name":2500,"price":2501,"change":2432,"is_up":2384},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2503,"name":2504,"price":2505,"change":2397,"is_up":2384},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2507,"name":2508,"price":2509,"change":1506,"is_up":2384},"IWM","iShares Russell 2000",281.52]