[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CBIO":3,"stock-historical-CBIO":31,"homepage-market-summary":2402},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CBIO","2026-10-02",{"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},"Crescent Biopharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Crescent Biopharma Inc is a biopharmaceutical company developing novel therapeutics to treat solid tumors, led by CR-001, a proprietary anti-PD-1\u002Fanti-VEGF bispecific antibody. Crescent's pipeline product CR-001 has the potential to deliver improved clinical efficacy and safety over pembrolizumab. CR-001 is a new molecular entity designed to replicate the functional properties of ivonescimab, a cooperative bispecific anti-PD-1\u002Fanti-VEGF antibody in development by Akeso Biopharma and Summit Therapeutics that delivered improved efficacy in a head-to-head Phase 3 clinical trial versus Keytruda in non-small cell lung cancer. The company focuses on advancing its second and third programs, CR-002 and CR-003, which are antibody drug conjugates (ADCs) against validated oncology targets.","44","Waltham, MA",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},14.32,14.48,14.55,14.07,14.26,0.06,0.42,276346.565045,4876,14.3472,27.41,8.72,258976.12860578884,30,3201,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},29,204608,74681938.280053,-37.74,"2025-04-22",[42,43,53,64,75,86,97,107,118,129,140,151,162,173,184,195,206,217,228,239,249,258,269,279,288,298,308,318,329,340,351,361,372,382,392,401,411,420,428,439,448,458,467,478,489,498,508,518,525,534,544,555,565,575,585,593,600,607,616,624,631,639,645,650,656,661,668,673,680,688,696,703,710,718,724,732,740,746,752,760,765,770,777,783,790,797,805,813,822,831,839,846,854,863,871,874,881,890,896,905,912,918,926,931,940,946,953,961,970,977,986,993,1001,1009,1017,1024,1031,1038,1046,1054,1063,1069,1074,1080,1087,1091,1098,1104,1112,1119,1127,1135,1143,1151,1160,1169,1177,1184,1192,1200,1207,1215,1223,1231,1240,1246,1252,1259,1265,1272,1278,1285,1293,1299,1306,1313,1319,1328,1335,1343,1352,1359,1364,1369,1375,1383,1390,1399,1407,1414,1421,1427,1434,1440,1446,1454,1460,1468,1476,1483,1491,1497,1502,1507,1514,1520,1527,1532,1538,1544,1549,1556,1563,1568,1574,1579,1587,1594,1601,1607,1615,1621,1629,1635,1643,1649,1656,1663,1671,1679,1684,1691,1698,1705,1711,1718,1723,1729,1736,1741,1746,1752,1758,1764,1768,1772,1777,1782,1786,1792,1795,1801,1804,1807,1812,1815,1818,1823,1827,1831,1834,1840,1846,1853,1860,1868,1874,1878,1883,1890,1895,1902,1909,1912,1917,1921,1927,1934,1938,1941,1945,1948,1951,1954,1958,1961,1964,1969,1974,1977,1983,1990,1997,2001,2005,2011,2017,2021,2027,2031,2037,2043,2046,2053,2058,2063,2068,2074,2077,2081,2086,2090,2095,2100,2105,2110,2115,2119,2125,2129,2133,2137,2141,2146,2151,2155,2160,2163,2166,2170,2173,2178,2184,2190,2197,2204,2208,2214,2219,2224,2230,2236,2241,2247,2252,2258,2263,2267,2271,2274,2277,2281,2285,2288,2292,2296,2300,2303,2306,2310,2315,2321,2324,2327,2331,2335,2339,2342,2345,2348,2351,2355,2358,2361,2364,2369,2373,2376,2379,2382,2387,2390,2393,2396,2399],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",14.61,14.73,14.1,-0.33,-2.26,300909.252204,4734,14.3033,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",14.89,15,14.23,14.59,-0.17,-1.15,289531.259875,4401,14.618,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",14.66,15.62,14.16,14.76,0.23,1.58,684623.857288,11897,14.7069,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",13.93,14.755,13.5,14.53,0.54,3.86,294758.144112,4636,14.4115,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",14.29,14.46,13.66,13.99,-0.25,-1.76,228688.260973,4999,14.0386,{"date":98,"open":99,"high":17,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",14.04,13.44,14.24,0.05,0.35,568819.135788,10448,14.0855,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",16.37,16.465,13.7,14.19,-2.25,-13.69,727683.005173,10621,14.3321,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",16.48,16.645,16.01,16.44,0.19,1.17,257616.594267,6256,16.4035,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",16.93,17.035,15.76,16.25,-0.64,-3.79,375775.110555,6921,16.344,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",16.67,17.87,16.15,16.89,0.12,0.72,3123507.524144,9884,16.9302,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",17.6,18.565,16.32,16.77,-0.41,-2.39,665895.620013,11130,16.934,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",18.87,19.26,17.09,17.18,-1.62,-8.62,528913.391355,9685,17.8711,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",19.6,20.305,18.4,18.8,-0.88,-4.47,357958.807819,7433,18.8676,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",19.5,20.4,19.4,19.68,0.27,1.39,251171.87249,5413,19.9252,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",19.81,20.35,19.11,19.41,-0.05,-0.26,264448.797212,7467,19.487,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",19.65,19.895,19.16,19.46,-0.53,-2.65,233136.613803,5306,19.5272,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",20.3,20.91,19.92,19.99,-0.47,-2.3,296007.614967,5613,20.2948,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",20.58,21.19,19.91,20.46,-0.42,-2.01,647212.318246,8055,20.7701,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",20.09,21.53,20.88,0.48,2.35,239695.500884,6342,20.9618,{"date":250,"open":251,"high":252,"low":251,"close":187,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",18.73,22.33,1.86,10.03,773532.968403,11041,20.7675,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",18,19.01,17.93,18.54,0.61,3.4,214869.46507,4484,18.5993,{"date":270,"open":271,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",16.43,18.13,16.29,1.33,8.01,788171.444892,7746,17.6846,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":60,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",17.65,16.14,16.6,-6.48,162999.478747,3058,16.6586,{"date":289,"open":290,"high":260,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",17.78,17.02,17.75,-0.01,-0.06,149148.940027,4386,17.6912,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":202,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",17.89,18.255,17.5,17.76,-1.44,76869.043215,2291,17.9132,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-26",16.94,18.47,18.02,1.02,6,317590.010027,6624,17.9501,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",17.12,17.66,16.87,17,0.03,0.18,129685.879981,3501,17.242,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",17.21,17.5099,16.79,16.97,-0.18,-1.05,131536.088056,3703,17.0617,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-21",16.39,17.19,16.03,17.15,0.92,5.67,218388.5333,2876,16.7245,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",17.13,16.055,16.23,-1.09,-6.29,124799.105538,3360,16.3024,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",17.14,17.495,16.59,17.32,0.63,3.77,170241.481346,4198,17.1825,{"date":373,"open":374,"high":303,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",17.34,16.36,16.69,-0.79,-4.52,169603.439292,3869,16.7922,{"date":383,"open":363,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",18.06,16.96,17.48,0.34,1.98,126111.562445,3225,17.5807,{"date":393,"open":394,"high":395,"low":396,"close":363,"change":397,"percent_change":398,"volume":399,"transactions":338,"vwap":400},"2026-08-14",16.61,17.36,16.05,0.51,3.07,229857.852653,16.8366,{"date":402,"open":403,"high":404,"low":282,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-13",16.53,16.845,16.63,0.2,1.22,120448.659648,3416,16.6551,{"date":412,"open":413,"high":414,"low":415,"close":271,"change":202,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",16.68,16.98,16.1,-1.56,214713.258026,4103,16.3931,{"date":421,"open":422,"high":423,"low":365,"close":376,"change":135,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-11",17.38,17.415,-3.69,95686.267533,3316,16.9069,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",16.84,17.69,16.72,17.33,0.49,2.91,256226.480347,4490,17.1962,{"date":440,"open":432,"high":441,"low":442,"close":430,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",17.125,16.47,0.41,2.5,150666.317352,3192,16.7721,{"date":449,"open":450,"high":451,"low":452,"close":271,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-06",15.82,16.51,15.73,0.66,4.19,151345.492643,3340,16.1936,{"date":459,"open":123,"high":310,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",15.57,15.77,-0.61,-3.72,184343.238736,5220,15.8487,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-04",15.13,16.5,14.88,16.38,1.51,10.15,258558.096365,5248,15.9266,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",14.82,15.09,14,14.87,0.4,2.76,236354.871475,5294,14.7718,{"date":490,"open":491,"high":491,"low":91,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",15.14,14.47,-0.55,-3.66,292363.774848,6124,14.361,{"date":499,"open":66,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",15.44,14.36,15.02,0.25,1.69,282766.97096,4596,14.942,{"date":509,"open":442,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",16.9,14.51,14.77,-1.67,-10.16,525714.306986,8191,15.1567,{"date":519,"open":166,"high":166,"low":415,"close":123,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",-0.49,-2.89,233805.090735,4324,16.4723,{"date":526,"open":527,"high":528,"low":529,"close":131,"change":367,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",16.81,17.8,16.475,3.87,261660.79219,3835,17.1062,{"date":535,"open":345,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",17.2,15.96,16.3,-0.73,-4.29,256998.303704,4448,16.3536,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",15.54,17.435,15.52,17.03,1.2,7.58,348026.755147,5658,16.8153,{"date":556,"open":557,"high":558,"low":500,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",16.66,16.91,15.83,-0.81,-4.87,347559.089892,6066,15.861,{"date":566,"open":109,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",17.5639,15.63,16.64,1.59,10.56,789675.423057,10453,16.3941,{"date":576,"open":512,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",15.355,14.52,15.05,0.3,2.03,218090.551204,4677,14.9533,{"date":586,"open":587,"high":588,"low":492,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-17",14.85,15.19,14.75,-0.36,-2.38,318200,{"date":594,"open":595,"high":310,"low":56,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-16",15.26,15.11,-0.56,-3.57,857500,{"date":601,"open":602,"high":603,"low":46,"close":604,"change":605,"percent_change":245,"volume":606,"transactions":9,"vwap":604},"2026-07-15",14.95,16.18,15.67,0.36,2189500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-14",15.9,15.94,15.2,15.31,-0.38,-2.42,77900,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-13",17.35,15.64,15.69,-1.65,-9.52,121200,{"date":625,"open":430,"high":626,"low":627,"close":374,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":374},"2026-07-10",17.62,16.34,0.58,3.46,302000,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":201,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-09",16.75,17.37,16.55,16.76,-0.3,199000,{"date":640,"open":334,"high":641,"low":470,"close":527,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":527},"2026-07-08",17.49,-0.22,-1.29,177200,{"date":646,"open":510,"high":395,"low":635,"close":647,"change":648,"percent_change":443,"volume":649,"transactions":9,"vwap":647},"2026-07-07",17.030001,0.07,222800,{"date":651,"open":323,"high":652,"low":375,"close":385,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":385},"2026-07-06",17.58,-0.13,-0.76,204100,{"date":657,"open":323,"high":658,"low":470,"close":166,"change":659,"percent_change":21,"volume":660,"transactions":9,"vwap":166},"2026-07-02",17.92,0.01,265900,{"date":662,"open":260,"high":663,"low":334,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-01",18.52,17.08,-0.92,-5.11,181500,{"date":669,"open":260,"high":670,"low":634,"close":260,"change":671,"percent_change":671,"volume":672,"transactions":9,"vwap":260},"2026-06-30",18.48,0,267200,{"date":674,"open":675,"high":676,"low":677,"close":260,"change":597,"percent_change":678,"volume":679,"transactions":9,"vwap":260},"2026-06-29",18.32,19.21,17.88,-3.02,431800,{"date":681,"open":682,"high":683,"low":291,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-26",17.16,18.76,18.56,1.57,9.24,3052000,{"date":689,"open":690,"high":691,"low":376,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-25",17.39,18.23,16.99,-0.37,-2.13,181900,{"date":697,"open":698,"high":528,"low":699,"close":395,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":395},"2026-06-24",17.41,16.92,-0.14,-0.8,175800,{"date":704,"open":323,"high":705,"low":706,"close":302,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":302},"2026-06-23",18.16,16.8,-0.07,-0.4,227200,{"date":711,"open":712,"high":713,"low":641,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-22",17.9,18.85,17.57,-0.12,-0.68,307100,{"date":719,"open":720,"high":720,"low":331,"close":431,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":431},"2026-06-18",18.39,-0.52,-2.86,119500,{"date":725,"open":726,"high":727,"low":292,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",18.07,18.77,18.21,0.26,1.45,382000,{"date":733,"open":734,"high":735,"low":363,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",18.15,18.2,17.95,-0.24,-1.32,124200,{"date":741,"open":742,"high":743,"low":302,"close":744,"change":190,"percent_change":473,"volume":745,"transactions":9,"vwap":744},"2026-06-15",17.83,18.35,18.19,179400,{"date":747,"open":748,"high":749,"low":742,"close":658,"change":234,"percent_change":750,"volume":751,"transactions":9,"vwap":658},"2026-06-12",18.41,19.049999,-2.29,182000,{"date":753,"open":626,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-11",19.040001,17.049999,18.34,0.77,4.38,139300,{"date":761,"open":762,"high":683,"low":331,"close":714,"change":763,"percent_change":158,"volume":764,"transactions":9,"vwap":714},"2026-06-10",18.09,-0.43,169100,{"date":766,"open":422,"high":691,"low":767,"close":260,"change":147,"percent_change":768,"volume":769,"transactions":9,"vwap":260},"2026-06-09",17.25,4.17,126200,{"date":771,"open":260,"high":756,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-08",17.11,17.28,-0.72,-4,238300,{"date":778,"open":744,"high":779,"low":302,"close":260,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":260},"2026-06-05",19,-0.45,-2.44,192600,{"date":784,"open":712,"high":164,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-04",17.43,18.45,0.47,2.61,157800,{"date":791,"open":792,"high":260,"low":558,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",16.95,17.98,0.97,5.7,147200,{"date":798,"open":799,"high":800,"low":403,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-02",19.07,19.78,17.01,-2.71,-13.74,437100,{"date":806,"open":807,"high":808,"low":164,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-01",19.17,20.43,19.72,-0.93,-4.5,423400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-29",21.4,22.52,20.040001,20.65,-0.82,-3.82,419800,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-28",20.7,22.49,20.11,21.47,0.68,3.27,401200,{"date":832,"open":833,"high":834,"low":221,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-27",20.25,22.28,20.79,0.44,2.16,447000,{"date":840,"open":818,"high":841,"low":842,"close":198,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":198},"2026-05-26",21.14,19.7,-0.39,-1.88,326300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":397,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-22",20,21.24,19.47,20.74,2.52,140400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-21",18.7,20.59,18.55,20.23,1.32,6.98,249500,{"date":864,"open":865,"high":866,"low":177,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-20",18.5,19.79,18.91,0.43,2.33,107800,{"date":872,"open":865,"high":807,"low":726,"close":670,"change":707,"percent_change":613,"volume":873,"transactions":9,"vwap":670},"2026-05-19",128000,{"date":875,"open":876,"high":877,"low":386,"close":858,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":858},"2026-05-18",19.86,20.81,-1.42,-7.11,416100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-15",21,21.69,18.51,19.97,-1.26,-5.93,260500,{"date":891,"open":200,"high":827,"low":200,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-14",21.23,1.62,8.26,171700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-13",18.25,20.41,17.91,19.61,1.15,6.23,251900,{"date":906,"open":907,"high":908,"low":793,"close":909,"change":294,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-12",18.33,19.27,18.46,-0.32,297100,{"date":913,"open":914,"high":197,"low":915,"close":663,"change":737,"percent_change":916,"volume":917,"transactions":9,"vwap":663},"2026-05-11",18.72,17.68,-1.28,549600,{"date":919,"open":920,"high":921,"low":922,"close":683,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":683},"2026-05-08",18.08,19.53,17.99,0.76,4.22,243200,{"date":927,"open":928,"high":929,"low":302,"close":260,"change":294,"percent_change":48,"volume":930,"transactions":9,"vwap":260},"2026-05-07",17.97,19.02,77600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-06",18.26,18.57,16.78,18.059999,-0.02,-0.11,269400,{"date":941,"open":942,"high":933,"low":123,"close":920,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":920},"2026-05-05",18.049999,0.16,0.89,380600,{"date":947,"open":948,"high":949,"low":281,"close":658,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":658},"2026-05-04",17.85,19.66,-0.15,-0.83,404400,{"date":954,"open":955,"high":956,"low":957,"close":726,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":726},"2026-05-01",20.45,21.44,14.91,-4.3,-19.22,982200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-30",20.9,23.23,20.72,22.37,1.43,6.83,280000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":678,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-29",24.44,20.44,20.94,-12.6,213300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",24.84,25.1,23.76,23.96,-1.19,-4.73,79500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":103,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-27",24.54,26.53,25.15,1.41,145700,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-24",26.059999,23.61,24.8,-0.9,-3.5,258500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":916,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-23",26,26.94,24.71,25.7,-4.74,417300,{"date":1010,"open":1011,"high":26,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",24.5,24.1,26.98,2.41,9.81,583000,{"date":1018,"open":242,"high":1019,"low":187,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-21",24.73,24.57,2.88,13.28,544100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":884,"change":443,"percent_change":1029,"volume":1030,"transactions":9,"vwap":884},"2026-04-20",20.93,22.22,20.64,1.93,161900,{"date":1032,"open":866,"high":1033,"low":208,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-17",22.11,21.28,1.83,9.41,291600,{"date":1039,"open":1040,"high":1041,"low":749,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-16",19.77,19.89,19.45,-0.5,-2.51,73800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":868,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-15",19.8,20.68,19.12,19.95,2.2,229300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-14",18.11,19.9,17.72,19.52,1.53,8.5,592200,{"date":1064,"open":1065,"high":1066,"low":433,"close":922,"change":335,"percent_change":1067,"volume":1068,"transactions":9,"vwap":922},"2026-04-13",18.17,18.92,-0.99,208100,{"date":1070,"open":1071,"high":210,"low":1072,"close":1065,"change":810,"percent_change":561,"volume":1073,"transactions":9,"vwap":1065},"2026-04-10",18.86,18.1,154700,{"date":1075,"open":744,"high":186,"low":143,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-09",19.1,0.78,4.26,121000,{"date":1081,"open":200,"high":1082,"low":1083,"close":675,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":675},"2026-04-08",19.59,17.3,-0.89,-4.63,126400,{"date":1088,"open":165,"high":1089,"low":260,"close":676,"change":59,"percent_change":179,"volume":1090,"transactions":9,"vwap":676},"2026-04-07",19.49,265000,{"date":1092,"open":1093,"high":1094,"low":779,"close":1095,"change":937,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-06",19.69,20.29,19.38,-0.1,245000,{"date":1099,"open":779,"high":1100,"low":1101,"close":188,"change":1102,"percent_change":443,"volume":1103,"transactions":9,"vwap":188},"2026-04-02",20.1,18.38,0.08,209000,{"date":1105,"open":1106,"high":230,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-01",18.64,18.53,19.32,0.95,5.17,442100,{"date":1113,"open":1114,"high":865,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-31",16.83,18.37,1.75,10.53,199500,{"date":1120,"open":481,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-30",17.4,14.25,16.62,1.46,9.63,275200,{"date":1128,"open":1129,"high":588,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-27",13.29,12.98,15.16,1.66,12.3,428500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":79,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":79},"2026-03-26",11.54,13.77,11.42,1.72,14.6,449200,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-25",10.41,12.51,11.78,1.34,12.84,279500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-24",11,11.12,10.28,10.44,-0.6,-5.43,214700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-23",10.9,11.33,10.51,11.04,0.14,1.28,198700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1162,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1162},"2026-03-20",10.82,11.06,10.6,0.28,2.64,184600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":190,"percent_change":788,"volume":1183,"transactions":9,"vwap":1182},"2026-03-19",10.38,10.84,10.17,10.62,238800,{"date":1185,"open":1186,"high":1165,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",11.03,9.9,10.35,-0.75,-6.76,259200,{"date":1193,"open":1194,"high":1195,"low":1153,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-17",11.58,11.75,11.1,-0.48,-4.15,114800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":484,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1194},"2026-03-16",11.62,11.82,11.32,3.58,150200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":613,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-13",11.69,12.4,11.15,11.18,-3.29,112300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":910,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",11.95,12.39,11.23,11.56,-2.69,161200,{"date":1224,"open":1146,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-11",13,11.86,11.88,-0.67,-5.34,121500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-10",12.13,13.31,11.96,12.55,0.53,4.41,444200,{"date":1241,"open":1242,"high":1133,"low":1243,"close":1244,"change":201,"percent_change":157,"volume":1245,"transactions":9,"vwap":1244},"2026-03-09",12.07,11.81,12.02,68300,{"date":1247,"open":1219,"high":1248,"low":1153,"close":1242,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1242},"2026-03-06",12.43,0.74,6.53,159600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1163,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1163},"2026-03-05",11.59,10.92,-0.16,-1.39,132600,{"date":1260,"open":1204,"high":1261,"low":1162,"close":1262,"change":580,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-04",11.55,11.49,2.68,104100,{"date":1266,"open":1267,"high":1163,"low":1268,"close":1269,"change":293,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-03",10.93,10.61,11.19,-0.09,128700,{"date":1273,"open":1163,"high":1274,"low":1275,"close":1275,"change":1084,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-02",12,11.2,-7.36,78600,{"date":1279,"open":1280,"high":1281,"low":1262,"close":1282,"change":202,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",12.2,12.44,12.09,-2.11,136900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":700,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-26",12.29,12.7,11.83,12.35,-1.12,68700,{"date":1294,"open":1295,"high":1296,"low":1226,"close":1297,"change":1256,"percent_change":887,"volume":1298,"transactions":9,"vwap":1297},"2026-02-25",12.65,12.69,12.49,130200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1295,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1295},"2026-02-24",11.5,13.51,1.18,10.29,240000,{"date":1307,"open":1308,"high":1309,"low":1165,"close":1310,"change":335,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",11.4,11.8,11.47,-1.55,88700,{"date":1314,"open":1262,"high":1274,"low":1315,"close":1316,"change":1270,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-20",11.25,11.65,-0.77,153800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-19",9.7,12.01,9.58,11.74,2.02,20.78,558400,{"date":1329,"open":686,"high":1330,"low":686,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-18",9.87,9.72,0.39,4.18,189600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1332,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-17",8.89,9.43,8.8,9.33,4.36,78500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-02-13",9.14,9.4,8.76,8.94,-0.29,-3.14,247200,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":642,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-12",9.5,8.99,9.23,-2.33,230200,{"date":1360,"open":1354,"high":1323,"low":1361,"close":1362,"change":671,"percent_change":671,"volume":1363,"transactions":9,"vwap":1362},"2026-02-11",9.08,9.45,201300,{"date":1365,"open":1036,"high":1366,"low":1367,"close":1362,"change":671,"percent_change":671,"volume":1368,"transactions":9,"vwap":1362},"2026-02-10",9.69,9.21,219700,{"date":1370,"open":1371,"high":1372,"low":27,"close":1362,"change":294,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2026-02-09",9.51,9.62,-0.63,299600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1371,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1371},"2026-02-06",9.52,9.79,9.35,0.1,1.06,176700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1036,"change":637,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1036},"2026-02-05",9.83,9.93,9.27,-3.09,388600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-04",9.6,9.76,9.13,9.71,0.17,1.78,511300,{"date":1400,"open":1187,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-03",10,9.1,9.54,-0.28,-2.85,202200,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":70,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-02",9.47,10.54,9.82,2.4,148000,{"date":1415,"open":1416,"high":1417,"low":1338,"close":1418,"change":597,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-01-30",10.2,11.21,9.59,-5.52,198300,{"date":1422,"open":1423,"high":1417,"low":1401,"close":474,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":474},"2026-01-29",10.67,-0.58,-5.41,205500,{"date":1428,"open":1203,"high":1203,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-28",10.69,10.73,-0.54,-4.79,227500,{"date":1435,"open":1195,"high":1436,"low":1196,"close":1437,"change":1197,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-27",12.18,11.27,-4.09,149800,{"date":1441,"open":1442,"high":1443,"low":1220,"close":1195,"change":336,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1195},"2026-01-26",12.74,12.78,-8.2,251000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":951,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-23",13.63,13.97,12.31,12.8,-6.09,144100,{"date":1455,"open":1456,"high":1457,"low":79,"close":1448,"change":1270,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1448},"2026-01-22",13.82,14.22,-0.66,153200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":202,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-21",14.58,14.71,13.65,13.72,-1.86,201000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":787,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",13.35,14.3,13.2,13.98,3.48,421800,{"date":1477,"open":1478,"high":77,"low":1479,"close":1302,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1302},"2026-01-16",12.58,12.42,1.01,8.08,169500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":653,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-15",12.52,12.9,12.04,12.5,-1.03,80300,{"date":1492,"open":1211,"high":1493,"low":1494,"close":1495,"change":71,"percent_change":1471,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",12.95,11.07,12.63,118000,{"date":1498,"open":1267,"high":1417,"low":1171,"close":1499,"change":648,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-13",11.05,0.64,317900,{"date":1503,"open":1153,"high":1153,"low":1182,"close":1504,"change":124,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-12",10.98,1.76,73600,{"date":1508,"open":1509,"high":1510,"low":571,"close":1511,"change":335,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-09",10.97,11.22,10.79,-1.64,75900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1509,"change":324,"percent_change":190,"volume":1519,"transactions":9,"vwap":1509},"2026-01-08",10.76,11.09,10.57,105200,{"date":1521,"open":1212,"high":1522,"low":1523,"close":1524,"change":653,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-07",11.39,10.87,10.94,-1.17,203900,{"date":1528,"open":1529,"high":1529,"low":1494,"close":1494,"change":1530,"percent_change":590,"volume":1531,"transactions":9,"vwap":1494},"2026-01-06",11.68,-0.04,56500,{"date":1533,"open":1534,"high":1316,"low":1535,"close":1536,"change":324,"percent_change":190,"volume":1537,"transactions":9,"vwap":1536},"2026-01-05",11.48,10.86,11.11,74900,{"date":1539,"open":1217,"high":1217,"low":1267,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-02",11.08,-0.78,-6.58,97000,{"date":1545,"open":1195,"high":1546,"low":1308,"close":1226,"change":729,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1226},"2025-12-31",11.9,2.24,51100,{"date":1550,"open":1551,"high":1552,"low":1137,"close":1553,"change":1197,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-12-30",12.05,12.61,11.6,-3.97,68600,{"date":1557,"open":1290,"high":1558,"low":1244,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-29",12.53,12.08,-0.27,-2.19,53200,{"date":1564,"open":1565,"high":1566,"low":1235,"close":1290,"change":937,"percent_change":1256,"volume":1567,"transactions":9,"vwap":1290},"2025-12-26",12.38,12.56,43100,{"date":1569,"open":1570,"high":1236,"low":1235,"close":1571,"change":503,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-24",12.16,12.37,2.06,31500,{"date":1575,"open":1281,"high":1281,"low":1576,"close":1577,"change":48,"percent_change":213,"volume":1578,"transactions":9,"vwap":1577},"2025-12-23",11.87,12.12,81900,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-22",11.84,12.68,12.45,0.6,5.06,45400,{"date":1588,"open":1133,"high":1589,"low":1590,"close":1591,"change":693,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-19",12.85,11.57,11.85,-3.03,202300,{"date":1595,"open":1596,"high":1597,"low":1546,"close":1598,"change":1560,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-18",12.59,13.14,12.22,-2.16,153400,{"date":1602,"open":1225,"high":1603,"low":1604,"close":1297,"change":763,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1297},"2025-12-17",13.25,12.25,-3.33,152100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1349,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-16",13.15,13.19,12.46,12.92,-2.2,164600,{"date":1616,"open":1617,"high":1617,"low":1130,"close":1618,"change":179,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-15",14.27,13.21,-6.25,100400,{"date":1622,"open":1623,"high":1624,"low":482,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-12-12",15.42,15.58,14.09,-1.22,-7.97,103800,{"date":1630,"open":1631,"high":500,"low":99,"close":612,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":612},"2025-12-11",14.38,0.82,5.66,121100,{"date":1636,"open":1637,"high":1638,"low":1470,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-10",13.83,14.83,14.49,0.52,3.72,199400,{"date":1644,"open":90,"high":482,"low":1645,"close":1449,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1449},"2025-12-09",13.36,0.8,6.07,313100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1380,"percent_change":757,"volume":1655,"transactions":9,"vwap":1654},"2025-12-08",13.09,13.32,12.86,13.17,135800,{"date":1657,"open":1658,"high":1138,"low":1659,"close":1660,"change":1102,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-05",13.11,12.27,13.07,0.62,247000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":234,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-04",15.56,16.35,12.36,12.99,-3.13,2483900,{"date":1672,"open":1673,"high":1674,"low":1552,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-03",13.05,13.43,13.41,0.32,2.44,32500,{"date":1680,"open":1617,"high":1617,"low":1596,"close":1651,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1651},"2025-12-02",-1.18,-8.27,36600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1617,"change":1541,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1617},"2025-12-01",14.92,14.96,14.13,-5.18,11200,{"date":1692,"open":1693,"high":1694,"low":480,"close":579,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":579},"2025-11-28",15.03,15.33,-0.03,-0.2,9600,{"date":1699,"open":1122,"high":1700,"low":19,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-26",15.4,15.08,1.08,7.71,34600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":482,"change":201,"percent_change":590,"volume":1710,"transactions":9,"vwap":482},"2025-11-25",14.14,14.69,13.67,24000,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":551,"volume":1717,"transactions":9,"vwap":1715},"2025-11-24",13.16,14.2,14.05,0.99,43700,{"date":1719,"open":1603,"high":1720,"low":1149,"close":1721,"change":937,"percent_change":950,"volume":1722,"transactions":9,"vwap":1721},"2025-11-21",13.27,13.06,24800,{"date":1724,"open":1720,"high":1674,"low":1725,"close":1726,"change":102,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-20",12.76,13.08,0.38,83800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":324,"percent_change":70,"volume":1735,"transactions":9,"vwap":1734},"2025-11-19",13.33,13.34,13.01,13.03,39300,{"date":1737,"open":1738,"high":79,"low":1739,"close":1225,"change":707,"percent_change":1431,"volume":1740,"transactions":9,"vwap":1225},"2025-11-18",13.1,12.94,67700,{"date":1742,"open":1743,"high":1744,"low":1653,"close":1660,"change":102,"percent_change":1727,"volume":1745,"transactions":9,"vwap":1660},"2025-11-17",12.97,13.23,115600,{"date":1747,"open":1589,"high":1472,"low":1589,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-11-14",13.02,0.04,0.31,32800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1130,"change":707,"percent_change":1431,"volume":1757,"transactions":9,"vwap":1130},"2025-11-13",12.89,13.12,12.72,44700,{"date":1759,"open":1760,"high":1761,"low":1582,"close":1673,"change":1696,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1673},"2025-11-12",12.71,13.45,-1.51,66000,{"date":1765,"open":1738,"high":1603,"low":1225,"close":1603,"change":1166,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1603},"2025-11-11",1.07,58900,{"date":1769,"open":1486,"high":1770,"low":1451,"close":1658,"change":937,"percent_change":950,"volume":1771,"transactions":9,"vwap":1658},"2025-11-10",13.24,46800,{"date":1773,"open":1658,"high":1472,"low":1774,"close":1775,"change":324,"percent_change":70,"volume":1776,"transactions":9,"vwap":1775},"2025-11-07",12.87,13.13,144500,{"date":1778,"open":1281,"high":1610,"low":1281,"close":1738,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1738},"2025-11-06",0.67,5.39,111900,{"date":1783,"open":1479,"high":1739,"low":1479,"close":1248,"change":293,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1248},"2025-11-05",-0.08,44500,{"date":1787,"open":1667,"high":1295,"low":1788,"close":1281,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1281},"2025-11-04",12.1,0.09,0.73,101100,{"date":1793,"open":1442,"high":1442,"low":1274,"close":1290,"change":708,"percent_change":1350,"volume":1794,"transactions":9,"vwap":1290},"2025-11-03",109900,{"date":1796,"open":1479,"high":1149,"low":1479,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-31",12.75,0.24,1.92,29300,{"date":1802,"open":1760,"high":1725,"low":1133,"close":1146,"change":659,"percent_change":1102,"volume":1803,"transactions":9,"vwap":1146},"2025-10-30",62300,{"date":1805,"open":1146,"high":1774,"low":1218,"close":1488,"change":671,"percent_change":671,"volume":1806,"transactions":9,"vwap":1488},"2025-10-29",30600,{"date":1808,"open":1809,"high":1720,"low":1450,"close":1488,"change":1043,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1488},"2025-10-28",12.93,-3.85,57900,{"date":1813,"open":1451,"high":1658,"low":1488,"close":1225,"change":1750,"percent_change":1677,"volume":1814,"transactions":9,"vwap":1225},"2025-10-27",32600,{"date":1816,"open":1493,"high":1472,"low":1558,"close":1296,"change":1096,"percent_change":1541,"volume":1817,"transactions":9,"vwap":1296},"2025-10-24",57000,{"date":1819,"open":1820,"high":1225,"low":1571,"close":1821,"change":21,"percent_change":787,"volume":1822,"transactions":9,"vwap":1821},"2025-10-23",12.57,12.79,83100,{"date":1824,"open":1295,"high":1443,"low":1235,"close":1825,"change":1102,"percent_change":367,"volume":1826,"transactions":9,"vwap":1825},"2025-10-22",12.73,80500,{"date":1828,"open":1566,"high":1130,"low":1479,"close":1295,"change":146,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1295},"2025-10-21",0.96,56400,{"date":1832,"open":1558,"high":1589,"low":1218,"close":1558,"change":293,"percent_change":1784,"volume":1833,"transactions":9,"vwap":1558},"2025-10-20",79700,{"date":1835,"open":1836,"high":1582,"low":1209,"close":1837,"change":124,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-17",12.21,12.54,1.54,115500,{"date":1841,"open":1842,"high":1236,"low":1843,"close":1290,"change":1381,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1290},"2025-10-16",11.3,11.26,9.39,608000,{"date":1847,"open":1848,"high":1289,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-15",10.52,11.29,0.9,8.66,91200,{"date":1854,"open":1855,"high":1856,"low":1015,"close":1857,"change":1166,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-14",10.13,10.48,10.39,1.37,114900,{"date":1861,"open":1862,"high":1659,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-13",11.51,10.1,10.25,-1.1,-9.69,182400,{"date":1869,"open":1436,"high":1436,"low":1870,"close":1871,"change":665,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-10-10",11.28,11.35,-7.5,75200,{"date":1875,"open":1788,"high":1478,"low":1244,"close":1659,"change":1876,"percent_change":1877,"volume":1567,"transactions":9,"vwap":1659},"2025-10-09",0.21,1.74,{"date":1879,"open":1522,"high":1248,"low":1522,"close":1880,"change":757,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-08",12.06,6.82,186300,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1849,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1849},"2025-10-07",11.7,10.96,-0.31,-2.67,176000,{"date":1891,"open":1226,"high":1892,"low":1254,"close":1553,"change":715,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1553},"2025-10-06",11.92,-1.02,42100,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1887,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-03",12.19,11.53,11.72,-2.58,99400,{"date":1903,"open":1244,"high":1904,"low":1289,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-02",12.24,12.03,0.13,1.09,44300,{"date":1910,"open":1546,"high":1479,"low":1591,"close":1546,"change":659,"percent_change":1102,"volume":1911,"transactions":9,"vwap":1546},"2025-10-01",175300,{"date":1913,"open":1604,"high":1488,"low":1261,"close":1914,"change":708,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-30",11.89,-3.25,72700,{"date":1918,"open":1837,"high":1451,"low":1244,"close":1287,"change":700,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1287},"2025-09-29",-1.13,74300,{"date":1922,"open":1836,"high":1923,"low":1924,"close":1248,"change":1925,"percent_change":943,"volume":1926,"transactions":9,"vwap":1248},"2025-09-26",12.66,12.17,0.02,42700,{"date":1928,"open":1486,"high":1929,"low":1659,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-25",12.96,12.41,-0.57,-4.39,68100,{"date":1935,"open":1743,"high":1936,"low":1754,"close":1130,"change":324,"percent_change":70,"volume":1937,"transactions":9,"vwap":1130},"2025-09-24",13.26,73700,{"date":1939,"open":1720,"high":1720,"low":1442,"close":1493,"change":1256,"percent_change":1626,"volume":1940,"transactions":9,"vwap":1493},"2025-09-23",153000,{"date":1942,"open":1552,"high":79,"low":1552,"close":1658,"change":124,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1658},"2025-09-22",1.47,155700,{"date":1946,"open":1472,"high":1472,"low":1485,"close":1612,"change":937,"percent_change":950,"volume":1947,"transactions":9,"vwap":1612},"2025-09-19",555600,{"date":1949,"open":1582,"high":1472,"low":1582,"close":1739,"change":1166,"percent_change":1907,"volume":1950,"transactions":9,"vwap":1739},"2025-09-18",157900,{"date":1952,"open":1604,"high":1618,"low":1604,"close":1451,"change":580,"percent_change":1412,"volume":1953,"transactions":9,"vwap":1451},"2025-09-17",212100,{"date":1955,"open":1905,"high":1486,"low":1905,"close":1488,"change":1174,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1488},"2025-09-16",2.29,105300,{"date":1959,"open":1725,"high":1809,"low":1242,"close":1598,"change":1560,"percent_change":1599,"volume":1960,"transactions":9,"vwap":1598},"2025-09-15",68800,{"date":1962,"open":1565,"high":1130,"low":1282,"close":1297,"change":294,"percent_change":1197,"volume":1963,"transactions":9,"vwap":1297},"2025-09-12",103600,{"date":1965,"open":1966,"high":1733,"low":1966,"close":1236,"change":1676,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1236},"2025-09-11",12.26,2.62,236300,{"date":1970,"open":1558,"high":1734,"low":1282,"close":1971,"change":910,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-10",12.23,-2.55,161100,{"date":1975,"open":1296,"high":1755,"low":1837,"close":1236,"change":708,"percent_change":1388,"volume":1976,"transactions":9,"vwap":1236},"2025-09-09",75500,{"date":1978,"open":1979,"high":1980,"low":1443,"close":1493,"change":643,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1493},"2025-09-08",13.85,13.88,-9.06,91400,{"date":1984,"open":1980,"high":1985,"low":1986,"close":101,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":101},"2025-09-05",14.5,13.71,0.55,4.02,137900,{"date":1991,"open":1992,"high":1993,"low":1733,"close":1994,"change":1995,"percent_change":1474,"volume":1996,"transactions":9,"vwap":1994},"2025-09-04",13.37,13.8,13.69,0.46,64200,{"date":1998,"open":1761,"high":1999,"low":1929,"close":1744,"change":780,"percent_change":1213,"volume":2000,"transactions":9,"vwap":1744},"2025-09-03",13.68,92900,{"date":2002,"open":1985,"high":2003,"low":1674,"close":1999,"change":774,"percent_change":2004,"volume":1794,"transactions":9,"vwap":1999},"2025-09-02",14.74,-5,{"date":2006,"open":47,"high":58,"low":2007,"close":2008,"change":503,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-29",13.76,14.4,1.77,49600,{"date":2012,"open":1141,"high":483,"low":2013,"close":2014,"change":1096,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-28",13.86,14.15,-0.7,52700,{"date":2018,"open":55,"high":55,"low":1714,"close":1122,"change":642,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1122},"2025-08-27",-1.52,61100,{"date":2022,"open":2023,"high":2024,"low":1617,"close":492,"change":2025,"percent_change":416,"volume":2026,"transactions":9,"vwap":492},"2025-08-26",14.9,16,-0.23,122500,{"date":2028,"open":461,"high":461,"low":18,"close":2029,"change":590,"percent_change":158,"volume":2030,"transactions":9,"vwap":2029},"2025-08-25",14.7,98400,{"date":2032,"open":46,"high":2033,"low":46,"close":2034,"change":453,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-22",15.5,15.06,4.58,44900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2008,"change":1584,"percent_change":2042,"volume":2036,"transactions":9,"vwap":2008},"2025-08-21",14.21,14.63,13.81,4.35,{"date":2044,"open":79,"high":91,"low":79,"close":1993,"change":406,"percent_change":1943,"volume":2045,"transactions":9,"vwap":1993},"2025-08-20",61700,{"date":2047,"open":2048,"high":20,"low":1302,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-19",13.92,13.6,-0.19,-1.38,53500,{"date":2054,"open":1993,"high":482,"low":2055,"close":2056,"change":671,"percent_change":671,"volume":2057,"transactions":9,"vwap":2056},"2025-08-18",13.4,13.79,471900,{"date":2059,"open":112,"high":112,"low":2060,"close":2056,"change":700,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2056},"2025-08-15",13.75,-1.01,31900,{"date":2064,"open":2065,"high":482,"low":2013,"close":77,"change":324,"percent_change":2066,"volume":2067,"transactions":9,"vwap":77},"2025-08-14",13.94,0.22,56600,{"date":2069,"open":2070,"high":1122,"low":1645,"close":2071,"change":346,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-13",13.48,13.9,7.09,208900,{"date":2075,"open":1612,"high":1129,"low":1589,"close":1130,"change":1102,"percent_change":1661,"volume":2076,"transactions":9,"vwap":1130},"2025-08-12",95300,{"date":2078,"open":2079,"high":2079,"low":1583,"close":1486,"change":102,"percent_change":1332,"volume":2080,"transactions":9,"vwap":1486},"2025-08-11",13.52,64700,{"date":2082,"open":2083,"high":1612,"low":2083,"close":1589,"change":2084,"percent_change":2085,"volume":1785,"transactions":9,"vwap":1589},"2025-08-08",10.83,1.85,16.82,{"date":2087,"open":1417,"high":2088,"low":1255,"close":1153,"change":671,"percent_change":671,"volume":2089,"transactions":9,"vwap":1153},"2025-08-07",11.31,101500,{"date":2091,"open":2092,"high":2092,"low":1162,"close":1153,"change":1157,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1153},"2025-08-06",11.77,-5.17,34900,{"date":2096,"open":1581,"high":2097,"low":1308,"close":1553,"change":737,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1553},"2025-08-05",11.94,-2.03,135400,{"date":2101,"open":2102,"high":1280,"low":1163,"close":1581,"change":1256,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1581},"2025-08-04",12.15,-1.33,130600,{"date":2106,"open":2107,"high":1479,"low":1914,"close":1274,"change":234,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1274},"2025-08-01",12.11,-3.38,68200,{"date":2111,"open":2112,"high":1451,"low":2112,"close":1479,"change":335,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1479},"2025-07-31",12.32,-1.43,73300,{"date":2116,"open":1133,"high":1673,"low":1133,"close":2117,"change":580,"percent_change":1677,"volume":2118,"transactions":9,"vwap":2117},"2025-07-30",12.6,122600,{"date":2120,"open":1936,"high":2121,"low":1559,"close":1133,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1133},"2025-07-29",13.42,-0.95,-7.17,83700,{"date":2126,"open":2127,"high":1761,"low":2127,"close":1603,"change":1530,"percent_change":637,"volume":2128,"transactions":9,"vwap":1603},"2025-07-28",13.04,62000,{"date":2130,"open":1651,"high":79,"low":1225,"close":1129,"change":190,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1129},"2025-07-25",2.07,81400,{"date":2134,"open":1992,"high":1992,"low":1288,"close":1748,"change":1256,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1748},"2025-07-24",-1.21,120100,{"date":2138,"open":1486,"high":2121,"low":1296,"close":2139,"change":1166,"percent_change":1766,"volume":2140,"transactions":9,"vwap":2139},"2025-07-23",13.18,120700,{"date":2142,"open":2143,"high":1302,"low":2144,"close":2127,"change":1256,"percent_change":2135,"volume":2145,"transactions":9,"vwap":2127},"2025-07-22",13.39,12.83,79400,{"date":2147,"open":1302,"high":2148,"low":2149,"close":1472,"change":700,"percent_change":336,"volume":2150,"transactions":9,"vwap":1472},"2025-07-21",13.59,12.64,126000,{"date":2152,"open":1734,"high":2153,"low":1734,"close":1732,"change":1676,"percent_change":2154,"volume":2136,"transactions":9,"vwap":1732},"2025-07-18",14.01,2.46,{"date":2156,"open":1610,"high":2157,"low":1296,"close":1748,"change":715,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1748},"2025-07-17",13.62,-0.91,124900,{"date":2161,"open":1243,"high":1980,"low":2092,"close":1597,"change":191,"percent_change":1289,"volume":2162,"transactions":9,"vwap":1597},"2025-07-16",222400,{"date":2164,"open":1451,"high":2127,"low":1862,"close":1195,"change":336,"percent_change":1444,"volume":2165,"transactions":9,"vwap":1195},"2025-07-15",180700,{"date":2167,"open":2121,"high":1979,"low":1288,"close":1451,"change":1256,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1451},"2025-07-14",-1.23,140300,{"date":2171,"open":1775,"high":1456,"low":1760,"close":1929,"change":1431,"percent_change":775,"volume":2172,"transactions":9,"vwap":1929},"2025-07-11",342800,{"date":2174,"open":2175,"high":587,"low":2121,"close":79,"change":643,"percent_change":2176,"volume":2177,"transactions":9,"vwap":79},"2025-07-10",14.84,-8.72,321500,{"date":2179,"open":2180,"high":500,"low":1708,"close":2181,"change":637,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-09",15.3,14.79,-1.99,87700,{"date":2185,"open":2186,"high":2187,"low":589,"close":481,"change":1696,"percent_change":2188,"volume":2189,"transactions":9,"vwap":481},"2025-07-08",15.66,16.02,-1.31,114000,{"date":2191,"open":2192,"high":2187,"low":2193,"close":2194,"change":1157,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-07",15.95,15.01,15.29,-3.78,103900,{"date":2198,"open":2199,"high":414,"low":2200,"close":2201,"change":387,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-07-03",15.86,15.36,15.89,2.19,171100,{"date":2205,"open":134,"high":690,"low":491,"close":2206,"change":1157,"percent_change":463,"volume":2207,"transactions":9,"vwap":2206},"2025-07-02",15.55,106500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":144,"change":659,"percent_change":21,"volume":2213,"transactions":9,"vwap":144},"2025-07-01",16.13,16.74,16.059999,66600,{"date":2215,"open":2024,"high":2216,"low":2217,"close":282,"change":1798,"percent_change":473,"volume":2218,"transactions":9,"vwap":282},"2025-06-30",17.1,15.8,50400,{"date":2220,"open":2085,"high":431,"low":609,"close":609,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":609},"2025-06-27",-1,-5.92,54400,{"date":2225,"open":2226,"high":2227,"low":2226,"close":510,"change":1865,"percent_change":2228,"volume":2229,"transactions":9,"vwap":510},"2025-06-26",15.51,18.89,-6.11,109200,{"date":2231,"open":2024,"high":815,"low":2232,"close":260,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":260},"2025-06-25",15.49,2.93,19.44,125900,{"date":2237,"open":334,"high":692,"low":2029,"close":2238,"change":2025,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-06-24",15.07,-1.5,29600,{"date":2242,"open":56,"high":2243,"low":2244,"close":2180,"change":580,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2180},"2025-06-23",20.99,14.33,2,38100,{"date":2248,"open":2199,"high":2249,"low":55,"close":56,"change":1727,"percent_change":2250,"volume":2251,"transactions":9,"vwap":56},"2025-06-20",15.99,2.6,15500,{"date":2253,"open":1172,"high":2254,"low":1172,"close":2255,"change":2256,"percent_change":1181,"volume":2257,"transactions":9,"vwap":2255},"2025-06-18",15.81,14.62,1.35,97200,{"date":2259,"open":537,"high":537,"low":1612,"close":1720,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1720},"2025-06-17",-2.53,-16.01,18800,{"date":2264,"open":1108,"high":1108,"low":957,"close":2217,"change":1696,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2217},"2025-06-16",-1.25,21600,{"date":2268,"open":323,"high":323,"low":56,"close":2024,"change":2221,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2024},"2025-06-13",-5.88,10694,{"date":2272,"open":2024,"high":323,"low":56,"close":323,"change":671,"percent_change":671,"volume":2273,"transactions":9,"vwap":323},"2025-06-12",18873,{"date":2275,"open":260,"high":260,"low":2024,"close":323,"change":671,"percent_change":671,"volume":2276,"transactions":9,"vwap":323},"2025-06-11",17915,{"date":2278,"open":323,"high":260,"low":56,"close":323,"change":2221,"percent_change":2279,"volume":2280,"transactions":9,"vwap":323},"2025-06-10",-5.56,18711,{"date":2282,"open":260,"high":260,"low":323,"close":260,"change":2221,"percent_change":2283,"volume":2284,"transactions":9,"vwap":260},"2025-06-09",-5.26,29949,{"date":2286,"open":883,"high":883,"low":260,"close":779,"change":2221,"percent_change":2004,"volume":2287,"transactions":9,"vwap":779},"2025-06-06",587055,{"date":2289,"open":848,"high":883,"low":848,"close":848,"change":2221,"percent_change":2290,"volume":2291,"transactions":9,"vwap":848},"2025-06-05",-4.76,249185,{"date":2293,"open":883,"high":2294,"low":848,"close":883,"change":671,"percent_change":671,"volume":2295,"transactions":9,"vwap":883},"2025-06-04",22,3079,{"date":2297,"open":848,"high":883,"low":848,"close":883,"change":33,"percent_change":2298,"volume":2299,"transactions":9,"vwap":883},"2025-06-03",5,2449,{"date":2301,"open":883,"high":2294,"low":848,"close":848,"change":2221,"percent_change":2290,"volume":2302,"transactions":9,"vwap":848},"2025-06-02",4529,{"date":2304,"open":883,"high":2294,"low":848,"close":883,"change":671,"percent_change":671,"volume":2305,"transactions":9,"vwap":883},"2025-05-30",5873,{"date":2307,"open":2294,"high":2294,"low":848,"close":883,"change":2221,"percent_change":2308,"volume":2309,"transactions":9,"vwap":883},"2025-05-29",-4.55,4018,{"date":2311,"open":2312,"high":2312,"low":848,"close":2294,"change":2221,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2294},"2025-05-28",23,-4.35,7930,{"date":2316,"open":2317,"high":2318,"low":2294,"close":2312,"change":2221,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2312},"2025-05-27",24,25,-4.17,5373,{"date":2322,"open":2317,"high":2318,"low":2317,"close":2317,"change":2221,"percent_change":775,"volume":2323,"transactions":9,"vwap":2317},"2025-05-23",1244,{"date":2325,"open":2318,"high":2318,"low":2317,"close":2318,"change":671,"percent_change":671,"volume":2326,"transactions":9,"vwap":2318},"2025-05-22",1005,{"date":2328,"open":1003,"high":2329,"low":2318,"close":2318,"change":2221,"percent_change":1810,"volume":2330,"transactions":9,"vwap":2318},"2025-05-21",27,1694,{"date":2332,"open":2329,"high":2333,"low":2318,"close":1003,"change":671,"percent_change":671,"volume":2334,"transactions":9,"vwap":1003},"2025-05-20",28,3203,{"date":2336,"open":2312,"high":1003,"low":2312,"close":1003,"change":33,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1003},"2025-05-19",4,1360,{"date":2340,"open":2318,"high":2329,"low":2318,"close":2318,"change":671,"percent_change":671,"volume":2341,"transactions":9,"vwap":2318},"2025-05-16",1736,{"date":2343,"open":2312,"high":2318,"low":2312,"close":2318,"change":33,"percent_change":768,"volume":2344,"transactions":9,"vwap":2318},"2025-05-15",7708,{"date":2346,"open":2329,"high":2329,"low":2312,"close":2317,"change":2221,"percent_change":775,"volume":2347,"transactions":9,"vwap":2317},"2025-05-14",5700,{"date":2349,"open":1003,"high":1003,"low":2318,"close":2318,"change":2221,"percent_change":1810,"volume":2350,"transactions":9,"vwap":2318},"2025-05-13",2844,{"date":2352,"open":2318,"high":1003,"low":2317,"close":1003,"change":2245,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1003},"2025-05-12",8.33,4551,{"date":2356,"open":2318,"high":1003,"low":2317,"close":2317,"change":671,"percent_change":671,"volume":2357,"transactions":9,"vwap":2317},"2025-05-09",1437,{"date":2359,"open":2318,"high":1003,"low":2312,"close":2317,"change":671,"percent_change":671,"volume":2360,"transactions":9,"vwap":2317},"2025-05-08",2184,{"date":2362,"open":2318,"high":2318,"low":2317,"close":2317,"change":671,"percent_change":671,"volume":2363,"transactions":9,"vwap":2317},"2025-05-07",837,{"date":2365,"open":2329,"high":2333,"low":2317,"close":2317,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2317},"2025-05-06",-3,-11.11,5758,{"date":2370,"open":2329,"high":36,"low":2329,"close":2329,"change":33,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2329},"2025-05-05",3.85,2108,{"date":2374,"open":2318,"high":2333,"low":2318,"close":1003,"change":671,"percent_change":671,"volume":2375,"transactions":9,"vwap":1003},"2025-05-02",3944,{"date":2377,"open":2318,"high":2329,"low":2317,"close":1003,"change":33,"percent_change":2337,"volume":2378,"transactions":9,"vwap":1003},"2025-05-01",2206,{"date":2380,"open":2317,"high":2329,"low":2317,"close":2318,"change":33,"percent_change":768,"volume":2381,"transactions":9,"vwap":2318},"2025-04-30",3641,{"date":2383,"open":1003,"high":1003,"low":2312,"close":2317,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2317},"2025-04-29",-2,-7.69,6801,{"date":2388,"open":1003,"high":2329,"low":1003,"close":1003,"change":671,"percent_change":671,"volume":2389,"transactions":9,"vwap":1003},"2025-04-28",1596,{"date":2391,"open":2318,"high":2333,"low":2318,"close":1003,"change":33,"percent_change":2337,"volume":2392,"transactions":9,"vwap":1003},"2025-04-25",6583,{"date":2394,"open":2318,"high":1003,"low":2317,"close":2318,"change":33,"percent_change":768,"volume":2395,"transactions":9,"vwap":2318},"2025-04-24",10597,{"date":2397,"open":2329,"high":2329,"low":2312,"close":2317,"change":33,"percent_change":2042,"volume":2398,"transactions":9,"vwap":2317},"2025-04-23",35482,{"date":40,"open":2294,"high":2312,"low":2294,"close":2312,"change":33,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2312},4.55,678,{"status":2403,"indices":2404,"watchlist":2442,"sectors":2461,"benchmarks":2507},"success",[2405,2412,2418,2424,2431,2436],{"symbol":2406,"name":2407,"price":2408,"change":2409,"pct_change":1790,"is_up":2410,"sparkline":2411,"date":5},"SPX","S&P 500",7722.72,56.27,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":2413,"name":2414,"price":2415,"change":2416,"pct_change":33,"is_up":2410,"sparkline":2417,"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":2419,"name":2420,"price":2421,"change":2422,"pct_change":434,"is_up":2410,"sparkline":2423,"date":5},"DJI","DOW JONES",51177,250,"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":2425,"name":2426,"price":2427,"change":2428,"pct_change":2429,"is_up":2410,"sparkline":2430,"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":2432,"name":2433,"price":2434,"change":2318,"pct_change":1850,"is_up":2410,"sparkline":2435,"date":5},"RUT","RUSSELL 2000",2815.2,"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":2437,"name":2438,"price":612,"change":2439,"pct_change":2440,"is_up":14,"sparkline":2441,"date":5},"VIX","CBOE VIX",-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",[2443,2449,2455],{"symbol":2444,"name":2445,"price":2446,"change":2447,"pct_change":1148,"is_up":2410,"sparkline":2448,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2450,"name":2451,"price":2452,"change":2453,"pct_change":313,"is_up":2410,"sparkline":2454,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2456,"name":2457,"price":2458,"change":120,"pct_change":2459,"is_up":2410,"sparkline":2460,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2462,2466,2470,2474,2479,2483,2487,2491,2495,2499,2503],{"name":2463,"etf":2464,"change":1480,"price":2465,"is_up":2410},"Technology","XLK",199.81,{"name":2467,"etf":2468,"change":21,"price":2469,"is_up":2410},"Financials","XLF",53.49,{"name":2471,"etf":2472,"change":293,"price":2473,"is_up":14},"Healthcare","XLV",166.18,{"name":2475,"etf":2476,"change":2477,"price":2478,"is_up":2410},"Consumer Cycl","XLY",1.13,110.04,{"name":2480,"etf":2481,"change":503,"price":2482,"is_up":2410},"Consumer Staples","XLP",80.53,{"name":2484,"etf":2485,"change":484,"price":2486,"is_up":2410},"Energy","XLE",62.95,{"name":2488,"etf":2489,"change":1077,"price":2490,"is_up":2410},"Industrials","XLI",169.95,{"name":2492,"etf":2493,"change":453,"price":2494,"is_up":2410},"Materials","XLB",48.86,{"name":2496,"etf":2497,"change":1676,"price":2498,"is_up":2410},"Real Estate","XLRE",40.81,{"name":2500,"etf":2501,"change":1727,"price":2502,"is_up":2410},"Utilities","XLU",39.83,{"name":2504,"etf":2505,"change":103,"price":2506,"is_up":2410},"Comm Services","XLC",110.32,[2508,2512,2516,2520],{"ticker":2509,"name":2510,"price":2511,"change":1249,"is_up":2410},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2513,"name":2514,"price":2515,"change":313,"is_up":2410},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2517,"name":2518,"price":2519,"change":434,"is_up":2410},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2521,"name":2522,"price":2523,"change":1850,"is_up":2410},"IWM","iShares Russell 2000",281.52]