[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCAB":3,"homepage-market-summary":31,"stock-historical-BCAB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCAB","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BioAtla, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","BioAtla Inc is a clinical-stage biopharmaceutical company. The company is engaged in the development of a novel class of specific and selective antibody-based therapeutics for the treatment of solid tumor cancer. Its pipeline products comprise mecbotamab vedotin (BA3011), ozuriftamab vedotin (BA3021), and evalstotug (BA3071), and its Phase 1 clinical trial of BA3182 (CAB-EpCAM x CAB-CD3) and Bispecific antibody programs. The company's operations are organized on a single reportable segment, which includes all activities related to the discovery, development, and commercialization of its CAB products.","41","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.59,1.75,1.78,1.31,1.77,-0.18,-10.17,35105,56,1.4181,71.5,1.07,50476.86940854098,0.7,1448,{"status":32,"indices":33,"watchlist":78,"sectors":100,"benchmarks":156},"success",[34,43,50,57,64,71],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":40,"sparkline":70,"date":42},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"date":42},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":40,"sparkline":85,"date":42},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":40,"sparkline":92,"date":42},"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":40,"sparkline":99,"date":42},"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":40},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":40},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":40},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":40},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":40},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":182},365,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},38160,13928300.135684,-89.22,"2025-04-10",[183,184,193,204,213,223,233,243,252,261,271,280,290,298,307,316,325,335,345,355,365,373,382,391,399,408,418,426,436,446,456,464,473,483,492,502,510,517,526,534,542,550,557,565,573,582,591,601,608,615,624,632,638,644,648,656,663,672,679,688,695,700,703,709,715,720,727,733,737,743,747,752,756,762,768,773,779,784,789,793,798,803,809,813,818,822,827,832,838,844,850,858,864,871,878,884,890,896,902,910,916,921,928,934,939,946,953,960,968,974,980,987,994,1000,1005,1010,1017,1025,1032,1040,1048,1057,1065,1073,1080,1087,1095,1101,1106,1111,1117,1123,1130,1137,1143,1148,1155,1160,1167,1170,1174,1180,1186,1193,1199,1207,1214,1219,1223,1226,1232,1236,1241,1244,1249,1254,1262,1268,1274,1280,1285,1290,1296,1304,1313,1322,1330,1335,1342,1349,1354,1358,1364,1370,1377,1384,1393,1399,1406,1414,1421,1430,1438,1446,1455,1464,1472,1480,1486,1494,1503,1510,1515,1520,1527,1535,1539,1544,1550,1554,1561,1569,1577,1583,1588,1594,1599,1605,1610,1618,1625,1631,1639,1645,1652,1656,1663,1672,1681,1688,1694,1700,1705,1712,1718,1725,1732,1736,1741,1746,1750,1756,1762,1770,1775,1780,1785,1790,1793,1800,1808,1816,1824,1830,1836,1842,1847,1851,1856,1862,1867,1874,1882,1886,1893,1897,1903,1908,1915,1919,1924,1928,1934,1941,1947,1954,1961,1967,1972,1980,1988,1996,2003,2010,2014,2019,2025,2030,2034,2041,2045,2051,2056,2060,2066,2071,2074,2079,2085,2088,2093,2097,2102,2107,2112,2117,2123,2126,2132,2137,2141,2146,2151,2154,2158,2161,2165,2168,2172,2176,2180,2184,2187,2191,2196,2201,2205,2208,2213,2216,2221,2225,2233,2239,2245,2251,2258,2264,2271,2277,2283,2287,2292,2295,2300,2304,2308,2312,2316,2320,2324,2330,2336,2340,2346,2352,2358,2363,2371,2377,2383,2387,2392,2397,2403,2408,2412,2416,2419,2422,2427,2432,2436,2439,2445],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-22",1.74,1.44,-0.15,-7.81,12652,49,1.6607,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-21",1.71,2.03,1.41,1.92,0.13,7.26,21983,65,1.7756,{"date":205,"open":17,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-18",1.79,1.65,-0.11,-5.79,2868,29,1.7191,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-17",2.5,1.4,1.9,-0.5,-20.83,73927,174,1.8317,{"date":224,"open":225,"high":215,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-16",1.4288,1.416357,2.4,1.03,75.18,107398,267,1.7831,{"date":234,"open":235,"high":236,"low":84,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-15",1.5,1.52,1.37,-0.1,-6.8,9632,53,1.428,{"date":244,"open":245,"high":245,"low":19,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-14",1.54,1.47,-0.03,-2,18692,50,1.4053,{"date":253,"open":254,"high":255,"low":256,"close":235,"change":144,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-11",1.27,1.55,1.1,27.12,27747,107,1.3354,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-10",1.25,1.28,1.18,-0.05,-4.07,881,24,1.234,{"date":272,"open":273,"high":274,"low":265,"close":275,"change":247,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-09",1.3,1.45,1.23,-2.38,15018,95,1.3503,{"date":281,"open":282,"high":274,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-08",1.35,1.16,1.26,-0.06,-4.55,39968,123,1.3439,{"date":291,"open":263,"high":292,"low":283,"close":293,"change":294,"percent_change":245,"volume":295,"transactions":296,"vwap":297},"2026-09-04",1.39,1.32,0.02,19268,77,1.2925,{"date":299,"open":300,"high":273,"low":301,"close":273,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-03",1.17,1.15,0.095,7.88,14813,101,1.2387,{"date":308,"open":309,"high":216,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-02",1.08,1.205,0.125,11.57,20307,146,1.2482,{"date":317,"open":318,"high":319,"low":27,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-01",1.51,1.7,-0.61,-36.09,117479,385,1.3694,{"date":326,"open":327,"high":328,"low":19,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-31",1.76,2.13,1.69,-0.045,-2.59,130236,457,1.7523,{"date":336,"open":337,"high":338,"low":318,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-28",1.58,2.0999,1.735,-1.405,-44.75,1034080.171768,7818,1.755,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":294,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-27",3.15,3.245,3.07,3.14,0.64,31334.710564,599,3.154,{"date":356,"open":357,"high":90,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-26",3.35,3.06,3.12,-0.14,-4.29,21465.326217,580,3.224,{"date":366,"open":367,"high":368,"low":83,"close":369,"change":370,"percent_change":320,"volume":371,"transactions":372,"vwap":367},"2026-08-25",3.28,3.47,3.26,-0.02,55312.417983,738,{"date":374,"open":375,"high":376,"low":377,"close":367,"change":378,"percent_change":350,"volume":379,"transactions":380,"vwap":381},"2026-08-24",3.27,4,3.1,0.1,393763.428418,4216,3.5165,{"date":383,"open":369,"high":384,"low":385,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-21",3.41,3.03,3.18,0,88744.491755,1195,3.2375,{"date":392,"open":393,"high":357,"low":350,"close":386,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-20",3.24,-0.09,-2.75,18764.415911,633,3.2013,{"date":400,"open":367,"high":401,"low":402,"close":375,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",3.3253,3.04,0.09,2.83,47020.856351,576,3.1938,{"date":409,"open":410,"high":411,"low":412,"close":386,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",3.01,3.25,2.98,0.12,3.92,30256.972827,465,3.1155,{"date":419,"open":359,"high":420,"low":421,"close":358,"change":247,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-17",3.135,2.81,-0.97,206629.123127,1530,2.9561,{"date":427,"open":428,"high":429,"low":430,"close":83,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",3.43,3.5,3,-0.36,-10.43,143742.851823,1462,3.2081,{"date":437,"open":384,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-13",3.4627,3.2,3.45,0.07,2.07,64230.031018,1018,3.3452,{"date":447,"open":448,"high":449,"low":367,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-12",3.55,3.6,3.38,-0.12,-3.43,64055.141252,613,3.4211,{"date":457,"open":458,"high":458,"low":90,"close":429,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",3.56,0.03,0.86,45223.683939,484,3.4966,{"date":465,"open":466,"high":467,"low":90,"close":368,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",3.54,3.6299,0.01,0.29,69034.229996,890,3.4851,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":199,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-07",3.33,3.7083,3.2738,3.46,3.9,36774.522414,464,3.3776,{"date":484,"open":357,"high":485,"low":486,"close":475,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",3.535,3.2739,0.005,0.15,39585.154517,423,3.4024,{"date":493,"open":494,"high":495,"low":375,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",3.635,3.6999,3.325,-0.025,-0.75,44459.407214,588,3.4287,{"date":503,"open":504,"high":505,"low":375,"close":357,"change":403,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-04",3.39,3.4867,2.76,58435.027162,671,3.3769,{"date":511,"open":450,"high":512,"low":347,"close":369,"change":247,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",3.445,-0.91,46671.651373,605,3.2821,{"date":518,"open":90,"high":519,"low":520,"close":521,"change":394,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-31",3.4808,3.2401,3.29,-2.66,13648.516893,198,3.3662,{"date":527,"open":393,"high":384,"low":528,"close":450,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",3.21,0.16,4.97,23848.707018,426,3.2945,{"date":535,"open":504,"high":504,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":367},"2026-07-29",3.215,3.22,-0.31,-8.78,17598.670185,525,{"date":543,"open":357,"high":544,"low":545,"close":544,"change":199,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-28",3.53,3.2715,3.82,20244.168403,530,3.3658,{"date":551,"open":552,"high":478,"low":475,"close":553,"change":459,"percent_change":554,"volume":555,"transactions":363,"vwap":556},"2026-07-27",3.34,3.4,0.89,16672.157748,3.3915,{"date":558,"open":504,"high":559,"low":560,"close":90,"change":394,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",3.48,3.2006,-2.6,41610.556054,548,3.326,{"date":566,"open":567,"high":568,"low":569,"close":478,"change":441,"percent_change":570,"volume":571,"transactions":333,"vwap":572},"2026-07-23",3.31,3.62,3.3001,2.06,34336.108116,3.4959,{"date":574,"open":575,"high":575,"low":576,"close":504,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-22",3.69,3.3,-0.3,-8.13,42597.578505,542,3.4616,{"date":583,"open":584,"high":585,"low":586,"close":575,"change":114,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-21",3.7,3.855,3.6349,-0.27,36445.277882,642,3.7175,{"date":592,"open":593,"high":594,"low":595,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",3.97,4.01,3.66,-0.25,-6.33,18929.779251,458,3.7973,{"date":602,"open":594,"high":594,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-17",3.89,3.95,-0.04,-1,6500,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":587,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-16",4.25,3.8,3.99,-6.34,25000,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-15",3.96,4.27,3.795,4.26,0.2,4.93,39100,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":488,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-14",3.94,4.13,3.79,4.06,3.84,77000,{"date":633,"open":617,"high":634,"low":611,"close":635,"change":403,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-13",4.2,3.91,2.36,64800,{"date":639,"open":640,"high":641,"low":449,"close":546,"change":378,"percent_change":642,"volume":643,"transactions":9,"vwap":546},"2026-07-10",3.68,3.895,2.69,15500,{"date":645,"open":584,"high":646,"low":429,"close":647,"change":199,"percent_change":568,"volume":614,"transactions":9,"vwap":647},"2026-07-09",3.76,3.72,{"date":649,"open":650,"high":651,"low":544,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-08",4.1,4.18,3.59,-0.49,-12.01,76600,{"date":657,"open":658,"high":659,"low":594,"close":660,"change":218,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-07-07",4.375,4.48,4.08,-10.92,133300,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-06",4.5,4.73,4.24,4.58,0.39,9.31,135600,{"date":673,"open":594,"high":674,"low":376,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-02",4.3,4.19,0.105,2.57,37100,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-01",4.09,4.281,3.86,4.085,-0.055,-1.33,58900,{"date":689,"open":628,"high":675,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",3.77,4.14,0.31,8.09,96200,{"date":696,"open":697,"high":635,"low":697,"close":698,"change":488,"percent_change":660,"volume":699,"transactions":9,"vwap":698},"2026-06-29",3.63,3.83,20900,{"date":701,"open":559,"high":611,"low":559,"close":640,"change":199,"percent_change":595,"volume":702,"transactions":9,"vwap":640},"2026-06-26",41200,{"date":704,"open":705,"high":706,"low":429,"close":448,"change":707,"percent_change":597,"volume":708,"transactions":9,"vwap":448},"2026-06-25",3.87,3.905,-0.24,80100,{"date":710,"open":711,"high":603,"low":711,"close":628,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":628},"2026-06-24",3.58,0.22,6.16,44500,{"date":716,"open":652,"high":611,"low":429,"close":717,"change":266,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",3.57,-1.38,41800,{"date":721,"open":722,"high":723,"low":440,"close":568,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":568},"2026-06-22",3.61,4.22,-0.035,-0.96,197000,{"date":728,"open":729,"high":584,"low":478,"close":730,"change":676,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-18",3.49,3.655,2.96,26773,{"date":734,"open":448,"high":722,"low":552,"close":448,"change":378,"percent_change":735,"volume":736,"transactions":9,"vwap":448},"2026-06-17",2.9,60500,{"date":738,"open":652,"high":595,"low":739,"close":440,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":440},"2026-06-16",3.421,-0.17,-4.7,33300,{"date":744,"open":612,"high":612,"low":450,"close":568,"change":707,"percent_change":745,"volume":746,"transactions":9,"vwap":568},"2026-06-15",-6.22,97700,{"date":748,"open":559,"high":626,"low":440,"close":683,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":683},"2026-06-12",0.3,8.43,77800,{"date":753,"open":466,"high":717,"low":504,"close":458,"change":394,"percent_change":754,"volume":755,"transactions":9,"vwap":458},"2026-06-11",-2.47,14300,{"date":757,"open":553,"high":635,"low":553,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",3.65,0.21,6.1,39000,{"date":763,"open":764,"high":368,"low":350,"close":765,"change":199,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-09",3.36,3.44,3.93,54000,{"date":769,"open":576,"high":770,"low":359,"close":567,"change":370,"percent_change":771,"volume":772,"transactions":9,"vwap":567},"2026-06-08",3.359,-0.6,54700,{"date":774,"open":775,"high":652,"low":576,"close":475,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":475},"2026-06-05",3.51,-0.16,-4.58,113200,{"date":780,"open":781,"high":652,"low":504,"close":729,"change":403,"percent_change":782,"volume":783,"transactions":9,"vwap":729},"2026-06-04",3.42,2.65,252200,{"date":785,"open":711,"high":711,"low":367,"close":553,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":553},"2026-06-03",-0.13,-3.68,24100,{"date":790,"open":544,"high":791,"low":544,"close":544,"change":387,"percent_change":387,"volume":792,"transactions":9,"vwap":544},"2026-06-02",3.75,22200,{"date":794,"open":683,"high":604,"low":544,"close":544,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":544},"2026-06-01",-0.4,-10.18,34300,{"date":799,"open":612,"high":800,"low":611,"close":766,"change":451,"percent_change":801,"volume":802,"transactions":9,"vwap":766},"2026-05-29",4.02,-2.96,33700,{"date":804,"open":805,"high":806,"low":781,"close":806,"change":144,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-05-28",3.73,4.05,8.58,109500,{"date":810,"open":766,"high":681,"low":805,"close":805,"change":21,"percent_change":811,"volume":812,"transactions":9,"vwap":805},"2026-05-27",-4.6,19100,{"date":814,"open":646,"high":815,"low":722,"close":635,"change":712,"percent_change":816,"volume":817,"transactions":9,"vwap":635},"2026-05-26",4.15,5.96,28500,{"date":819,"open":640,"high":546,"low":429,"close":575,"change":820,"percent_change":442,"volume":821,"transactions":9,"vwap":575},"2026-05-22",0.075,16900,{"date":823,"open":440,"high":584,"low":781,"close":824,"change":825,"percent_change":360,"volume":826,"transactions":9,"vwap":824},"2026-05-21",3.615,-0.005,26400,{"date":828,"open":829,"high":546,"low":90,"close":568,"change":596,"percent_change":830,"volume":831,"transactions":9,"vwap":568},"2026-05-20",3.74,-6.46,29000,{"date":833,"open":834,"high":835,"low":369,"close":705,"change":266,"percent_change":836,"volume":837,"transactions":9,"vwap":705},"2026-05-19",4.07,4.075,-1.28,82800,{"date":839,"open":674,"high":840,"low":698,"close":414,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":414},"2026-05-18",4.6,-0.35,-8.2,37400,{"date":845,"open":618,"high":846,"low":847,"close":618,"change":238,"percent_change":848,"volume":849,"transactions":9,"vwap":618},"2026-05-15",4.769,4.215,-2.29,27400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":247,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-14",4.4,4.589,4.36,4.37,-0.68,9700,{"date":859,"open":860,"high":861,"low":852,"close":852,"change":360,"percent_change":862,"volume":863,"transactions":9,"vwap":852},"2026-05-13",4.51,4.72,-3.08,11600,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":294,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-12",4.47,4.745,4.54,0.44,10400,{"date":872,"open":873,"high":873,"low":659,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-11",4.86,4.52,-0.32,-6.61,47900,{"date":879,"open":854,"high":880,"low":854,"close":881,"change":55,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-08",5.18,4.84,11.26,58300,{"date":885,"open":886,"high":668,"low":634,"close":887,"change":188,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-07",4.49,4.35,-3.33,10300,{"date":891,"open":874,"high":892,"low":893,"close":665,"change":413,"percent_change":894,"volume":895,"transactions":9,"vwap":665},"2026-05-06",4.755,4.46,2.74,20700,{"date":897,"open":898,"high":898,"low":674,"close":899,"change":875,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-05",4.82,4.38,-6.81,51400,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-04",4.135,4.808,4.7,0.43,10.07,53000,{"date":911,"open":912,"high":913,"low":904,"close":618,"change":109,"percent_change":914,"volume":915,"transactions":9,"vwap":618},"2026-05-01",4.16,4.345,1.43,27700,{"date":917,"open":627,"high":674,"low":414,"close":918,"change":919,"percent_change":918,"volume":920,"transactions":9,"vwap":918},"2026-04-30",4.21,0.17,12800,{"date":922,"open":852,"high":923,"low":593,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-29",4.41,4.04,-0.26,-6.05,19800,{"date":929,"open":874,"high":930,"low":674,"close":674,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":674},"2026-04-28",4.75,-0.21,-4.66,33200,{"date":935,"open":936,"high":937,"low":860,"close":860,"change":431,"percent_change":938,"volume":933,"transactions":9,"vwap":860},"2026-04-27",4.85,5.211,-7.39,{"date":940,"open":880,"high":880,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-24",4.737,4.87,-0.29,-5.62,17500,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":856,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-23",5.83,4.98,5.16,-11.64,39900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":621,"percent_change":448,"volume":959,"transactions":9,"vwap":958},"2026-04-22",5.68,5.99,5.52,5.84,12700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":266,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-21",5.85,6.14,5.23,5.64,-0.88,66600,{"date":969,"open":970,"high":971,"low":668,"close":971,"change":256,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-20",4.59,5.69,23.97,143900,{"date":975,"open":898,"high":976,"low":977,"close":970,"change":875,"percent_change":978,"volume":979,"transactions":9,"vwap":970},"2026-04-17",4.91,4.56,-6.52,28000,{"date":981,"open":977,"high":982,"low":983,"close":976,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":976},"2026-04-16",5,4.31,0.405,8.99,40400,{"date":988,"open":610,"high":989,"low":610,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-15",4.53,4.505,0.235,5.5,22300,{"date":995,"open":996,"high":997,"low":634,"close":618,"change":605,"percent_change":998,"volume":999,"transactions":9,"vwap":618},"2026-04-14",4.43,4.45,-0.93,21200,{"date":1001,"open":665,"high":1002,"low":983,"close":983,"change":188,"percent_change":1003,"volume":1004,"transactions":9,"vwap":983},"2026-04-13",5.22,-3.36,49400,{"date":1006,"open":1007,"high":970,"low":1008,"close":893,"change":285,"percent_change":686,"volume":1009,"transactions":9,"vwap":893},"2026-04-10",4.44,4.33,18300,{"date":1011,"open":1012,"high":1013,"low":887,"close":874,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":874},"2026-04-09",4.39,4.683,0.08,1.8,37300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1007,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1007},"2026-04-08",4.8,4.9,4.202,-0.22,-4.72,71000,{"date":1026,"open":1027,"high":1027,"low":414,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-07",5.37,4.66,-0.99,-17.52,257500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-06",6.52,5.42,5.65,-0.85,-13.08,133200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":596,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-02",6.85,6.95,6.4,6.5,-3.7,21344,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-01",6.2,6.9,6,6.75,-1.3,-16.15,59980,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":154,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-31",8,8.2,7.25,8.05,4.55,28250,{"date":1066,"open":1062,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-30",8.1,7.65,7.7,0.05,0.65,12178,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1068,"change":1037,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1068},"2026-03-27",7.8,8.45,7.55,-10,16428,{"date":1081,"open":1069,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-03-26",8.5,7.5,0.6,7.59,14956,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-25",7.45,8.3,7.9,0.5,6.76,18094,{"date":1096,"open":1082,"high":1082,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-24",7.4,-1.1,-12.94,48518,{"date":1102,"open":1067,"high":1103,"low":1067,"close":1082,"change":1070,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1082},"2026-03-23",8.9,0.59,16278,{"date":1107,"open":1108,"high":1076,"low":1108,"close":1076,"change":1071,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1076},"2026-03-20",7.85,8.33,18958,{"date":1112,"open":1059,"high":1113,"low":1068,"close":1075,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1075},"2026-03-19",8.4,-0.2,-2.5,18818,{"date":1118,"open":1082,"high":1119,"low":1059,"close":1059,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1059},"2026-03-18",8.75,-0.8,-9.09,30822,{"date":1124,"open":1125,"high":1126,"low":1119,"close":1127,"change":577,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-17",9.1,10.25,8.8,-3.3,49446,{"date":1131,"open":1132,"high":1133,"low":1113,"close":1125,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1125},"2026-03-16",8.85,9.5,0.85,10.3,38854,{"date":1138,"open":1139,"high":1132,"low":1062,"close":1140,"change":188,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-13",8.55,8.25,-1.79,17248,{"date":1144,"open":1145,"high":1145,"low":1062,"close":1113,"change":266,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1113},"2026-03-12",8.65,-0.59,11412,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1076,"change":188,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1076},"2026-03-11",8.95,9,8.15,-1.74,20132,{"date":1156,"open":1133,"high":1133,"low":1082,"close":1157,"change":1037,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-10",8.6,-8.99,25032,{"date":1161,"open":1139,"high":1162,"low":1113,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-09",9.7,9.45,1.05,12.5,26106,{"date":1168,"open":1068,"high":1082,"low":1068,"close":1113,"change":387,"percent_change":387,"volume":1169,"transactions":9,"vwap":1113},"2026-03-06",24546,{"date":1171,"open":1082,"high":1139,"low":1152,"close":1113,"change":1114,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1113},"2026-03-05",-2.33,18394,{"date":1175,"open":1151,"high":1176,"low":1062,"close":1157,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1157},"2026-03-04",9.2,-0.65,-7.03,49412,{"date":1181,"open":1162,"high":1162,"low":1152,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-03",9.25,-0.95,-9.31,35118,{"date":1187,"open":1162,"high":1188,"low":1082,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-02",10.6,10.2,-2.15,-17.41,78474,{"date":1194,"open":1165,"high":1195,"low":1196,"close":1197,"change":1092,"percent_change":723,"volume":1198,"transactions":9,"vwap":1197},"2026-02-27",13.25,11.25,12.35,61706,{"date":1200,"open":1201,"high":1202,"low":1163,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-26",9.65,12,11.85,2.3,24.08,40310,{"date":1208,"open":1209,"high":1210,"low":1125,"close":1211,"change":266,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-25",10,10.1,9.55,-0.52,20542,{"date":1215,"open":1216,"high":1216,"low":1182,"close":1217,"change":378,"percent_change":1164,"volume":1218,"transactions":9,"vwap":1217},"2026-02-24",9.95,9.6,22638,{"date":1220,"open":1139,"high":1133,"low":1140,"close":1133,"change":48,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1133},"2026-02-23",11.76,20632,{"date":1224,"open":1060,"high":1119,"low":1075,"close":1082,"change":749,"percent_change":595,"volume":1225,"transactions":9,"vwap":1082},"2026-02-20",28394,{"date":1227,"open":1228,"high":1125,"low":1229,"close":1060,"change":301,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1060},"2026-02-19",7.1,6.6,16.31,72144,{"date":1233,"open":1097,"high":1077,"low":1045,"close":1234,"change":387,"percent_change":387,"volume":1235,"transactions":9,"vwap":1234},"2026-02-18",7.05,52186,{"date":1237,"open":1059,"high":1062,"low":1051,"close":1234,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1234},"2026-02-17",-0.45,-6,39944,{"date":1242,"open":1119,"high":1127,"low":1083,"close":1083,"change":498,"percent_change":1121,"volume":1243,"transactions":9,"vwap":1083},"2026-02-13",38012,{"date":1245,"open":1246,"high":1133,"low":1089,"close":1140,"change":606,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1140},"2026-02-12",9.15,-10.81,75700,{"date":1250,"open":1209,"high":1251,"low":1127,"close":1182,"change":1120,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1182},"2026-02-11",10.5,-7.96,29402,{"date":1255,"open":1182,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-10",10.65,9.05,10.05,0.55,5.79,29898,{"date":1263,"open":1133,"high":1264,"low":1182,"close":1133,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1133},"2026-02-09",10.4,-1.05,-9.95,94318,{"date":1269,"open":1201,"high":1270,"low":1201,"close":1271,"change":1164,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-06",11.2,10.55,11.05,60062,{"date":1275,"open":1276,"high":1277,"low":1182,"close":1133,"change":606,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1133},"2026-02-05",10.75,10.95,-9.52,44386,{"date":1281,"open":1282,"high":1282,"low":1182,"close":1251,"change":1164,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1251},"2026-02-04",10.8,11.11,35978,{"date":1286,"open":1287,"high":1272,"low":1090,"close":1163,"change":1288,"percent_change":1182,"volume":1289,"transactions":9,"vwap":1163},"2026-02-03",8.35,0.8,119330,{"date":1291,"open":1165,"high":1165,"low":1292,"close":1145,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1145},"2026-02-02",7,-4.8,-35.69,280004,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1183,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-30",15,15.4,12.65,13.45,-6.6,46610,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-29",15.95,16,13,14.4,-1.15,-7.4,59974,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-28",16.5,16.75,15.25,15.55,-0.7,-4.31,15256,{"date":1323,"open":1324,"high":1325,"low":1317,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-27",16.65,17.3,16.25,-1.4,-7.93,27314,{"date":1331,"open":1332,"high":1332,"low":1326,"close":1333,"change":387,"percent_change":387,"volume":1334,"transactions":9,"vwap":1333},"2026-01-26",18.55,17.65,47100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1333,"change":207,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1333},"2026-01-23",17.1,19.25,16.35,10.31,162122,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1307,"change":48,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1307},"2026-01-22",15.8,16.55,15.1,6.67,24480,{"date":1350,"open":1307,"high":1315,"low":1351,"close":1298,"change":1265,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1298},"2026-01-21",14.5,-6.54,41766,{"date":1355,"open":1315,"high":1337,"low":1307,"close":1356,"change":266,"percent_change":538,"volume":1357,"transactions":9,"vwap":1356},"2026-01-20",16.049999,31778,{"date":1359,"open":1307,"high":1360,"low":1307,"close":1361,"change":378,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-16",18.25,16.1,0.62,57116,{"date":1365,"open":1366,"high":1367,"low":1344,"close":1307,"change":1183,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1307},"2026-01-15",17.25,17.85,-5.6,42936,{"date":1371,"open":1372,"high":1373,"low":1298,"close":1374,"change":255,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-14",15.2,18.4,16.95,10.06,63494,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1299,"change":841,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1299},"2026-01-13",16.45,20.5,14.65,-2.22,89670,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-12",18,19.35,15.5,15.75,-2.25,-12.5,65244,{"date":1394,"open":1395,"high":1380,"low":1386,"close":1386,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1386},"2026-01-09",19.85,-2.05,-10.22,35478,{"date":1400,"open":1401,"high":1402,"low":1386,"close":1403,"change":1310,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-08",18.45,20.9,20.049999,-5.42,27234,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":841,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-01-07",21.5,23,20.95,21.2,-1.62,24342,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":749,"percent_change":197,"volume":1420,"transactions":9,"vwap":1419},"2026-01-06",22.049999,23.65,20.25,21.55,35930,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-05",28,28.4,20.6,21.25,-5.45,-20.41,87370,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-02",31,26.65,26.7,-1.7,-5.99,40450,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1424,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1424},"2025-12-31",40.6,40.95,27.45,-7.45,-20.78,160760,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-30",39,40,33,35.85,-3.35,-8.55,54936,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-29",40.2,41.75,38.7,39.2,-2.55,-6.11,34622,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1458,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1458},"2025-12-26",36,42,35,5.55,15.33,20688,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-24",33.5,38,36.2,2.7,8.06,20296,{"date":1481,"open":1440,"high":1440,"low":1482,"close":1474,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1474},"2025-12-23",31.5,-6.4,-16.04,45366,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-22",37.2,41.5,39.9,2.25,5.98,36076,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-12-19",39.049999,40.5,37.5,37.65,-1.95,-4.92,19182,{"date":1504,"open":1448,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":301,"volume":1509,"transactions":9,"vwap":1507},"2025-12-18",41.6,37,39.6,0.45,16482,{"date":1511,"open":1475,"high":1489,"low":1512,"close":1513,"change":301,"percent_change":385,"volume":1514,"transactions":9,"vwap":1513},"2025-12-17",37.049999,39.15,27126,{"date":1516,"open":1498,"high":1449,"low":1517,"close":1475,"change":771,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1475},"2025-12-16",36.85,-1.55,20540,{"date":1521,"open":1522,"high":1523,"low":1506,"close":1524,"change":561,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-15",41.25,43.95,38.6,-6.31,25122,{"date":1528,"open":1529,"high":1530,"low":1448,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-12",39.4,42.85,41.2,2.05,5.24,19588,{"date":1536,"open":1537,"high":1449,"low":1498,"close":1513,"change":1508,"percent_change":283,"volume":1538,"transactions":9,"vwap":1513},"2025-12-11",39.5,12172,{"date":1540,"open":1541,"high":1457,"low":1498,"close":1459,"change":1518,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1459},"2025-12-10",38.9,-3.85,21440,{"date":1545,"open":1546,"high":1467,"low":1537,"close":1547,"change":596,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-09",40.8,40.25,-0.62,13154,{"date":1551,"open":1552,"high":1552,"low":1529,"close":1497,"change":1319,"percent_change":1435,"volume":1553,"transactions":9,"vwap":1497},"2025-12-08",42.55,16700,{"date":1555,"open":1556,"high":1557,"low":1440,"close":1531,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1531},"2025-12-05",43.099998,44.15,-1.2,-2.83,11768,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":256,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-04",42.45,44.9,40.85,42.4,2.66,17502,{"date":1570,"open":1513,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-12-03",42.75,37.85,41.3,2.35,6.03,16082,{"date":1578,"open":1537,"high":1579,"low":1475,"close":1580,"change":1177,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-02",40.15,38.95,-1.64,23966,{"date":1584,"open":1585,"high":250,"low":1496,"close":1507,"change":1368,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1507},"2025-12-01",49.5,-12.39,42342,{"date":1589,"open":1552,"high":1590,"low":1467,"close":1591,"change":782,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-11-28",49.3,45.2,6.23,20658,{"date":1595,"open":1467,"high":1596,"low":1597,"close":1552,"change":273,"percent_change":347,"volume":1598,"transactions":9,"vwap":1552},"2025-11-26",44.45,41,11752,{"date":1600,"open":1505,"high":1530,"low":1601,"close":1522,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1522},"2025-11-25",36.15,-1.6,-3.73,33386,{"date":1606,"open":1607,"high":1608,"low":1468,"close":1530,"change":771,"percent_change":718,"volume":1609,"transactions":9,"vwap":1530},"2025-11-24",45,52,79724,{"date":1611,"open":1612,"high":1613,"low":1467,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-21",57.5,59.5,43.45,-14.55,-25.09,83366,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":387,"percent_change":387,"volume":1624,"transactions":9,"vwap":1623},"2025-11-20",58.5,65.5,55,58,34714,{"date":1626,"open":1627,"high":26,"low":1628,"close":1623,"change":1629,"percent_change":1501,"volume":1630,"transactions":9,"vwap":1623},"2025-11-19",66.5,54.5,-3,96822,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1209,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-18",51.5,64,50.7,61,19.61,95658,{"date":1640,"open":1596,"high":1633,"low":1597,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-17",51,11.5,29.11,92452,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1537,"change":1045,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1537},"2025-11-14",35.25,46.9,31.8,19.7,113176,{"date":1653,"open":1474,"high":1654,"low":1432,"close":1450,"change":1327,"percent_change":267,"volume":1655,"transactions":9,"vwap":1450},"2025-11-13",34.9,22276,{"date":1657,"open":1658,"high":1659,"low":1450,"close":1660,"change":749,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-12",33.9,36.5,34.4,0.88,15208,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-11",32.5,35.5,31.55,34.099998,2.15,6.73,10222,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-11-10",34.5,36.049999,30.75,31.95,-2.4,-6.99,17196,{"date":1682,"open":1683,"high":1684,"low":1482,"close":1685,"change":1574,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-07",32,34.45,34.35,7.34,15706,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1683,"change":596,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1683},"2025-11-06",32.55,30,-0.78,16982,{"date":1695,"open":1684,"high":1674,"low":1432,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-05",32.25,-1.45,-4.3,8110,{"date":1701,"open":1665,"high":1658,"low":1702,"close":1703,"change":1092,"percent_change":318,"volume":1704,"transactions":9,"vwap":1703},"2025-11-04",30.65,33.7,10428,{"date":1706,"open":1707,"high":1466,"low":1665,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-03",33.55,33.2,-1.75,-5.01,11988,{"date":1713,"open":1714,"high":1466,"low":1703,"close":1715,"change":621,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-31",35.35,34.95,0.58,5492,{"date":1719,"open":1720,"high":1721,"low":1474,"close":1722,"change":188,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-30",34.65,36.8,34.75,-0.43,9124,{"date":1726,"open":1506,"high":1727,"low":1728,"close":1654,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1654},"2025-10-29",37.9,33.75,-1.9,-5.16,15294,{"date":1733,"open":1714,"high":1517,"low":1734,"close":1721,"change":274,"percent_change":650,"volume":1735,"transactions":9,"vwap":1721},"2025-10-28",33.049999,21918,{"date":1737,"open":1449,"high":1449,"low":1468,"close":1714,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1714},"2025-10-27",-2.65,-6.97,15886,{"date":1742,"open":1466,"high":1449,"low":1743,"close":1475,"change":1744,"percent_change":962,"volume":1745,"transactions":9,"vwap":1475},"2025-10-24",35.9,2.1,34130,{"date":1747,"open":1674,"high":1748,"low":1728,"close":1743,"change":377,"percent_change":1163,"volume":1749,"transactions":9,"vwap":1743},"2025-10-23",37.099998,16998,{"date":1751,"open":1468,"high":1752,"low":1482,"close":1753,"change":1435,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-22",35.75,32.8,-4.93,17972,{"date":1757,"open":1683,"high":1758,"low":1759,"close":1674,"change":611,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1674},"2025-10-21",35.049999,30.8,12.38,31820,{"date":1763,"open":1764,"high":1448,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-10-20",34.55,29.049999,30.7,-10.8,-26.02,71596,{"date":1771,"open":1772,"high":1571,"low":1468,"close":1489,"change":906,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1489},"2025-10-17",36.65,12.77,23748,{"date":1776,"open":1449,"high":1777,"low":1450,"close":1721,"change":741,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1721},"2025-10-16",43.049999,-11.33,28792,{"date":1781,"open":1782,"high":1783,"low":1449,"close":1489,"change":274,"percent_change":568,"volume":1784,"transactions":9,"vwap":1489},"2025-10-15",40.049999,43.2,17184,{"date":1786,"open":1607,"high":1787,"low":1722,"close":1782,"change":1427,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1782},"2025-10-14",45.5,-11.98,75488,{"date":1791,"open":1607,"high":250,"low":1607,"close":1787,"change":1744,"percent_change":881,"volume":1792,"transactions":9,"vwap":1787},"2025-10-13",15016,{"date":1794,"open":1795,"high":241,"low":1489,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-10",52.5,43.4,-7.6,-14.9,33978,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1641,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1641},"2025-10-09",48.049999,52.25,45.75,5.3,11.6,44802,{"date":1809,"open":1537,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-08",46,38.85,45.7,5.95,14.97,34308,{"date":1817,"open":1818,"high":1819,"low":1498,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-07",43.55,44,39.75,-1.25,-3.05,28042,{"date":1825,"open":1722,"high":1826,"low":1674,"close":1597,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1597},"2025-10-06",44.5,6.3,18.16,42386,{"date":1831,"open":1832,"high":1468,"low":1708,"close":1833,"change":255,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-03",33.35,34.7,4.68,13038,{"date":1837,"open":1753,"high":1474,"low":1667,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-02",33.15,-0.55,-1.63,5222,{"date":1843,"open":1844,"high":1506,"low":1450,"close":1703,"change":1319,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1703},"2025-10-01",34.3,-2.03,18848,{"date":1848,"open":1654,"high":1498,"low":1707,"close":1660,"change":1114,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1660},"2025-09-30",-0.58,10142,{"date":1852,"open":1853,"high":1498,"low":1474,"close":1854,"change":301,"percent_change":765,"volume":1855,"transactions":9,"vwap":1854},"2025-09-29",33.95,34.6,19462,{"date":1857,"open":1432,"high":1707,"low":1691,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-26",33.45,1.95,6.19,8584,{"date":1863,"open":1864,"high":1865,"low":1691,"close":1482,"change":301,"percent_change":628,"volume":1866,"transactions":9,"vwap":1482},"2025-09-25",30.95,32.4,10650,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":282,"percent_change":1028,"volume":1873,"transactions":9,"vwap":1872},"2025-09-24",28.95,31.15,28.75,30.35,11976,{"date":1875,"open":1876,"high":1877,"low":1878,"close":211,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":211},"2025-09-23",31.3,32.099998,28.25,-2.3,-7.35,13998,{"date":1883,"open":1691,"high":1482,"low":1884,"close":1876,"change":621,"percent_change":351,"volume":1885,"transactions":9,"vwap":1876},"2025-09-22",28.85,17396,{"date":1887,"open":1668,"high":1888,"low":1766,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-19",34.25,31.1,-3.45,-9.99,16710,{"date":1894,"open":1658,"high":1666,"low":1895,"close":1764,"change":29,"percent_change":442,"volume":1896,"transactions":9,"vwap":1764},"2025-09-18",33.85,4688,{"date":1898,"open":1743,"high":1899,"low":1900,"close":1895,"change":1390,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1895},"2025-09-17",36.6,32.049999,-6.23,11916,{"date":1904,"open":1734,"high":1498,"low":1450,"close":1905,"change":282,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-16",36.099998,3.88,17238,{"date":1909,"open":1910,"high":1911,"low":1691,"close":1722,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1722},"2025-09-15",38.099998,39.25,-4,-10.32,28494,{"date":1916,"open":1449,"high":1467,"low":1498,"close":1917,"change":1070,"percent_change":199,"volume":1918,"transactions":9,"vwap":1917},"2025-09-12",38.75,32040,{"date":1920,"open":1921,"high":1448,"low":1858,"close":1459,"change":1805,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1459},"2025-09-11",34,15.87,33350,{"date":1925,"open":1666,"high":1506,"low":1665,"close":1926,"change":1390,"percent_change":1525,"volume":1927,"transactions":9,"vwap":1926},"2025-09-10",33.4,37352,{"date":1929,"open":1432,"high":1659,"low":1691,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-09",35.65,5.1,16.69,43114,{"date":1935,"open":1936,"high":1432,"low":1937,"close":1938,"change":584,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-08",27,26.5,30.55,13.78,44608,{"date":1942,"open":68,"high":1943,"low":269,"close":1944,"change":217,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-05",27.15,26.85,7.62,19884,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1092,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-09-04",25.35,23.35,24.95,2.04,12260,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1532,"percent_change":1246,"volume":1960,"transactions":9,"vwap":1959},"2025-09-03",22,24.8,21.9,24.45,17600,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":795,"percent_change":1709,"volume":1966,"transactions":9,"vwap":1965},"2025-09-02",23.5,22.15,22.4,10964,{"date":1968,"open":1408,"high":1969,"low":1380,"close":1969,"change":1015,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-29",22.8,8.57,13736,{"date":1973,"open":1974,"high":1409,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-08-28",22.35,20.8,21,-1.35,-6.04,10616,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1974,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1974},"2025-08-27",20.1,22.9,20,2,9.83,32868,{"date":1989,"open":1990,"high":1380,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-08-26",18.75,17.9,20.35,2.55,14.33,33684,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":387,"percent_change":387,"volume":2002,"transactions":9,"vwap":2001},"2025-08-25",17.95,18.5,17.4,17.8,8414,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2001,"change":238,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2001},"2025-08-22",18.3,19.049999,17.5,-0.56,10304,{"date":2011,"open":1990,"high":1990,"low":2007,"close":1991,"change":1037,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1991},"2025-08-21",-4.53,8234,{"date":2015,"open":2016,"high":2017,"low":1360,"close":1990,"change":124,"percent_change":282,"volume":2018,"transactions":9,"vwap":1990},"2025-08-20",18.6,19.3,9686,{"date":2020,"open":2021,"high":2022,"low":1999,"close":1999,"change":1183,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1999},"2025-08-19",19.45,19.75,-4.88,8176,{"date":2026,"open":2027,"high":1395,"low":1333,"close":2021,"change":1164,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2021},"2025-08-18",18.8,5.71,14156,{"date":2031,"open":1999,"high":2032,"low":1367,"close":1373,"change":621,"percent_change":256,"volume":2033,"transactions":9,"vwap":1373},"2025-08-15",18.9,6932,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":1327,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-14",19.65,18.049999,18.2,-7.14,6280,{"date":2042,"open":1373,"high":1395,"low":1386,"close":2043,"change":256,"percent_change":1813,"volume":2044,"transactions":9,"vwap":2043},"2025-08-13",19.6,14528,{"date":2046,"open":2047,"high":1990,"low":2048,"close":1999,"change":154,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1999},"2025-08-12",18.15,17,1.93,13468,{"date":2052,"open":2053,"high":2054,"low":1366,"close":2047,"change":1092,"percent_change":404,"volume":2055,"transactions":9,"vwap":2047},"2025-08-11",18.35,18.7,4110,{"date":2057,"open":2005,"high":2021,"low":1337,"close":1333,"change":1977,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1333},"2025-08-08",-7.11,10218,{"date":2061,"open":1373,"high":2062,"low":1373,"close":2063,"change":124,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-07",19.4,19,1.33,6678,{"date":2067,"open":1998,"high":2068,"low":2001,"close":1990,"change":263,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1990},"2025-08-06",18.95,7.14,8188,{"date":2072,"open":1324,"high":1386,"low":1324,"close":2007,"change":69,"percent_change":1035,"volume":2073,"transactions":9,"vwap":2007},"2025-08-05",6964,{"date":2075,"open":2007,"high":2007,"low":1315,"close":2076,"change":378,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-04",16.6,0.61,5462,{"date":2080,"open":2081,"high":1998,"low":2082,"close":1315,"change":1697,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1315},"2025-08-01",17.75,16.3,-8.08,9908,{"date":2086,"open":2038,"high":1999,"low":2007,"close":1998,"change":1114,"percent_change":1098,"volume":2087,"transactions":9,"vwap":1998},"2025-07-31",6756,{"date":2089,"open":2000,"high":2053,"low":2090,"close":2047,"change":2091,"percent_change":983,"volume":2092,"transactions":9,"vwap":2047},"2025-07-30",17.35,0.75,15300,{"date":2094,"open":1333,"high":1990,"low":1315,"close":2000,"change":577,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2000},"2025-07-29",-1.69,15414,{"date":2098,"open":2081,"high":1338,"low":2007,"close":2099,"change":266,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-28",17.7,-0.28,9058,{"date":2103,"open":2104,"high":2068,"low":2007,"close":2081,"change":1098,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2081},"2025-07-25",18.85,-5.84,32692,{"date":2108,"open":2022,"high":2109,"low":2016,"close":2104,"change":1310,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2104},"2025-07-24",20.75,-5.75,13224,{"date":2113,"open":1325,"high":2114,"low":1325,"close":1984,"change":2115,"percent_change":1325,"volume":2116,"transactions":9,"vwap":1984},"2025-07-23",20.2,2.95,20046,{"date":2118,"open":2119,"high":2053,"low":1326,"close":2120,"change":124,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-07-22",16.8,17.049999,1.49,24592,{"date":2124,"open":2007,"high":1999,"low":1315,"close":2119,"change":1120,"percent_change":286,"volume":2125,"transactions":9,"vwap":2119},"2025-07-21",25798,{"date":2127,"open":1360,"high":2128,"low":2007,"close":2129,"change":1183,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-18",19.1,17.6,-5.12,27748,{"date":2133,"open":2134,"high":1418,"low":1360,"close":1332,"change":1319,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1332},"2025-07-17",19.5,-3.64,21812,{"date":2138,"open":2134,"high":1976,"low":2053,"close":1338,"change":1238,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1338},"2025-07-16",-2.28,18012,{"date":2142,"open":2143,"high":1976,"low":2144,"close":1650,"change":596,"percent_change":1821,"volume":2145,"transactions":9,"vwap":1650},"2025-07-15",19.95,19.55,10448,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2143,"change":2091,"percent_change":635,"volume":2150,"transactions":9,"vwap":2143},"2025-07-14",19.2,20.55,11566,{"date":2152,"open":2063,"high":2043,"low":2063,"close":2148,"change":188,"percent_change":1692,"volume":2153,"transactions":9,"vwap":2148},"2025-07-11",13514,{"date":2155,"open":2156,"high":1984,"low":2063,"close":1387,"change":266,"percent_change":925,"volume":2157,"transactions":9,"vwap":1387},"2025-07-10",19.9,12494,{"date":2159,"open":2134,"high":1975,"low":1338,"close":2062,"change":387,"percent_change":387,"volume":2160,"transactions":9,"vwap":2062},"2025-07-09",17812,{"date":2162,"open":1387,"high":1984,"low":2148,"close":2062,"change":378,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2062},"2025-07-08",0.52,9866,{"date":2166,"open":2027,"high":1984,"low":2027,"close":2017,"change":1092,"percent_change":1567,"volume":2167,"transactions":9,"vwap":2017},"2025-07-07",10354,{"date":2169,"open":2063,"high":1650,"low":1386,"close":2027,"change":1098,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2027},"2025-07-03",-5.53,26532,{"date":2173,"open":2043,"high":2174,"low":2134,"close":2156,"change":154,"percent_change":206,"volume":2175,"transactions":9,"vwap":2156},"2025-07-02",20.45,7062,{"date":2177,"open":2134,"high":2174,"low":2134,"close":2144,"change":596,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2144},"2025-07-01",-1.26,3552,{"date":2181,"open":2063,"high":1984,"low":2063,"close":2182,"change":1084,"percent_change":359,"volume":2183,"transactions":9,"vwap":2182},"2025-06-30",19.8,2820,{"date":2185,"open":2134,"high":2156,"low":2016,"close":2148,"change":1508,"percent_change":227,"volume":2186,"transactions":9,"vwap":2148},"2025-06-27",7792,{"date":2188,"open":1380,"high":1408,"low":1386,"close":1990,"change":1518,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1990},"2025-06-26",-7.64,12502,{"date":2192,"open":1984,"high":1976,"low":2144,"close":2193,"change":1259,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-25",20.3,2.78,8380,{"date":2197,"open":2198,"high":2198,"low":2036,"close":2022,"change":1037,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2022},"2025-06-24",21.049999,-4.13,11388,{"date":2202,"open":2134,"high":2203,"low":2006,"close":1425,"change":1259,"percent_change":894,"volume":2204,"transactions":9,"vwap":1425},"2025-06-23",21.95,13320,{"date":2206,"open":2143,"high":1956,"low":2182,"close":1403,"change":378,"percent_change":1092,"volume":2207,"transactions":9,"vwap":1403},"2025-06-20",12658,{"date":2209,"open":2006,"high":2210,"low":2006,"close":2143,"change":1508,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2143},"2025-06-18",22.85,2.31,16222,{"date":2214,"open":2143,"high":1380,"low":2134,"close":2134,"change":218,"percent_change":1115,"volume":2215,"transactions":9,"vwap":2134},"2025-06-17",6646,{"date":2217,"open":1380,"high":2218,"low":1338,"close":1984,"change":577,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1984},"2025-06-16",22.3,-1.48,6782,{"date":2222,"open":1402,"high":1409,"low":2114,"close":2193,"change":1098,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2193},"2025-06-13",-5.14,3956,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1709,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-06-12",22.5,24.15,20.85,21.4,-7.56,13604,{"date":2234,"open":2235,"high":2235,"low":2210,"close":2236,"change":1098,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-11",25.5,23.15,-4.54,7236,{"date":2240,"open":1936,"high":2241,"low":2242,"close":2243,"change":1310,"percent_change":2012,"volume":2244,"transactions":9,"vwap":2243},"2025-06-10",28.45,23.85,24.25,11966,{"date":2246,"open":269,"high":2235,"low":2247,"close":2248,"change":273,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-09",23.45,25.4,5.39,15146,{"date":2252,"open":2253,"high":2254,"low":1409,"close":2255,"change":263,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-06",23.049999,24.85,24.1,5.47,5484,{"date":2259,"open":2260,"high":2261,"low":1956,"close":2210,"change":1037,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2210},"2025-06-05",22.95,24.35,-3.59,10076,{"date":2265,"open":1433,"high":2266,"low":1963,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-04",27.25,23.7,-2.45,-9.37,19954,{"date":2272,"open":2273,"high":2274,"low":269,"close":2275,"change":1071,"percent_change":1993,"volume":2276,"transactions":9,"vwap":2275},"2025-06-03",25.9,27.9,26.15,19782,{"date":2278,"open":2109,"high":2279,"low":2149,"close":2235,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2235},"2025-06-02",25.75,5.05,24.69,48116,{"date":2284,"open":2285,"high":1410,"low":2017,"close":2174,"change":69,"percent_change":840,"volume":2286,"transactions":9,"vwap":2174},"2025-05-30",20.4,4416,{"date":2288,"open":2043,"high":2289,"low":2144,"close":2144,"change":1070,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2144},"2025-05-29",21.1,0.26,5688,{"date":2293,"open":1984,"high":1982,"low":2017,"close":2134,"change":1508,"percent_change":636,"volume":2294,"transactions":9,"vwap":2134},"2025-05-28",1432,{"date":2296,"open":2134,"high":2297,"low":1999,"close":2006,"change":1238,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2006},"2025-05-27",20.7,-2.31,4672,{"date":2301,"open":2022,"high":1976,"low":2017,"close":2134,"change":1037,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2134},"2025-05-23",-4.18,3196,{"date":2305,"open":1332,"high":1976,"low":1332,"close":1992,"change":263,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1992},"2025-05-22",6.54,7602,{"date":2309,"open":1984,"high":1976,"low":2310,"close":2128,"change":218,"percent_change":1461,"volume":2311,"transactions":9,"vwap":2128},"2025-05-21",18.1,8714,{"date":2313,"open":1984,"high":1976,"low":2144,"close":2043,"change":771,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2043},"2025-05-20",-2.97,3036,{"date":2317,"open":2134,"high":2318,"low":2310,"close":2114,"change":621,"percent_change":48,"volume":2319,"transactions":9,"vwap":2114},"2025-05-19",20.65,13364,{"date":2321,"open":1426,"high":1408,"low":1984,"close":1984,"change":1697,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1984},"2025-05-16",-6.76,4816,{"date":2325,"open":1426,"high":1965,"low":1387,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-05-15",21.45,0.95,4.63,8536,{"date":2331,"open":2332,"high":2227,"low":2193,"close":1380,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1380},"2025-05-14",21.75,-1.5,-6.82,8932,{"date":2337,"open":2198,"high":2227,"low":1984,"close":1956,"change":129,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1956},"2025-05-13",1.85,11900,{"date":2341,"open":2227,"high":2342,"low":2289,"close":2343,"change":378,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-12",24.65,21.6,0.47,5772,{"date":2347,"open":2348,"high":2349,"low":2350,"close":1408,"change":1190,"percent_change":1121,"volume":2351,"transactions":9,"vwap":1408},"2025-05-09",23.8,24.2,21.35,7570,{"date":2353,"open":2354,"high":2354,"low":2355,"close":1417,"change":263,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1417},"2025-05-08",23.9,21.8,5.58,10814,{"date":2359,"open":2348,"high":2360,"low":1416,"close":1965,"change":1977,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1965},"2025-05-07",24.7,-5.68,7136,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1190,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-05-06",27.5,27.85,23.25,23.75,-8.3,13748,{"date":2372,"open":2241,"high":2373,"low":2374,"close":2273,"change":248,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2273},"2025-05-05",28.5,25.55,-7.17,11104,{"date":2378,"open":2379,"high":1871,"low":2379,"close":2274,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2274},"2025-05-02",24.5,3.05,12.27,25946,{"date":2384,"open":2385,"high":2235,"low":269,"close":2254,"change":1259,"percent_change":2386,"volume":190,"transactions":9,"vwap":2254},"2025-05-01",24.3,2.26,{"date":2388,"open":2389,"high":68,"low":1956,"close":2385,"change":1238,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2385},"2025-04-30",24.75,-1.82,10368,{"date":2393,"open":2343,"high":2394,"low":2230,"close":2389,"change":215,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2389},"2025-04-29",26.3,11.24,22902,{"date":2398,"open":1416,"high":2399,"low":1408,"close":2400,"change":621,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-04-28",22.7,22.25,0.91,8348,{"date":2404,"open":2405,"high":269,"low":2289,"close":1416,"change":498,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1416},"2025-04-25",23.95,-3.29,16214,{"date":2409,"open":2134,"high":1983,"low":2134,"close":1969,"change":791,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1969},"2025-04-24",19.69,23568,{"date":2413,"open":1999,"high":2134,"low":2048,"close":2006,"change":17,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2006},"2025-04-23",10.12,12852,{"date":2417,"open":2007,"high":1360,"low":1388,"close":1325,"change":154,"percent_change":570,"volume":2418,"transactions":9,"vwap":1325},"2025-04-22",9846,{"date":2420,"open":1389,"high":2048,"low":1298,"close":1374,"change":2091,"percent_change":2328,"volume":2421,"transactions":9,"vwap":1374},"2025-04-21",6030,{"date":2423,"open":1344,"high":1315,"low":1318,"close":2424,"change":1508,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-04-17",16.2,2.86,1976,{"date":2428,"open":2429,"high":2424,"low":2429,"close":1389,"change":188,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1389},"2025-04-16",15.05,-0.94,2566,{"date":2433,"open":1298,"high":2048,"low":1298,"close":2434,"change":488,"percent_change":2327,"volume":2435,"transactions":9,"vwap":2434},"2025-04-15",15.9,4274,{"date":2437,"open":1388,"high":1326,"low":1298,"close":1389,"change":1084,"percent_change":617,"volume":2438,"transactions":9,"vwap":1389},"2025-04-14",7134,{"date":2440,"open":1351,"high":2441,"low":1351,"close":2442,"change":129,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-04-11",15.45,15.15,2.71,3026,{"date":181,"open":1388,"high":1389,"low":2446,"close":2447,"change":498,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},14.45,14.75,-4.84,5206]