[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDT":3,"homepage-market-summary":30,"stock-historical-CDT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDT","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},"CDT Equity Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CDT Equity Inc is a data-driven biopharmaceutical development company focused on identifying, enhancing, and advancing high-potential therapeutic assets through scientific innovation and strategic partnerships. It has evolved into a broader, more agile platform that leverages artificial intelligence, solid-form chemistry, and efficient asset repositioning to accelerate the development of novel treatments. The company's pipeline includes candidates that target autoimmune disorders, as well as idiopathic male infertility, oncology, dermatology, rare disease and animal health. It has one operating segment focused on the research and development of clinical assets.","4","Naples, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.99,1.28,0.95,1.25,-0.26,-20.8,975662.819905,5500,1.0868,177.8,0.1565,2183607.822086012,0.5,1134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1758,1505445,549487391.343589,-99.94,"2025-04-22",[182,183,192,202,212,223,234,245,256,266,277,287,298,309,320,331,341,351,362,372,382,393,403,413,422,433,443,453,464,475,486,496,505,516,526,535,545,554,564,573,583,593,601,611,621,630,640,649,659,669,678,686,696,706,717,726,734,741,749,756,764,772,780,789,795,804,813,821,830,839,847,855,862,871,877,883,891,899,907,913,918,926,934,942,949,957,966,974,982,989,996,1004,1010,1014,1022,1029,1036,1044,1052,1061,1066,1072,1079,1088,1094,1100,1106,1113,1120,1127,1131,1137,1143,1149,1154,1161,1168,1175,1184,1191,1199,1207,1215,1224,1232,1240,1246,1252,1257,1265,1273,1282,1289,1298,1307,1314,1321,1329,1336,1343,1351,1358,1365,1374,1381,1387,1393,1399,1407,1413,1420,1428,1434,1438,1446,1455,1464,1472,1480,1486,1490,1494,1500,1506,1513,1517,1525,1532,1539,1542,1547,1553,1559,1566,1573,1579,1587,1593,1601,1608,1612,1617,1623,1629,1636,1642,1647,1652,1657,1662,1669,1674,1679,1687,1690,1698,1704,1711,1716,1723,1727,1734,1740,1748,1754,1760,1768,1773,1779,1784,1789,1795,1802,1809,1815,1820,1825,1829,1836,1843,1850,1857,1864,1871,1877,1885,1889,1895,1900,1905,1912,1919,1926,1933,1939,1946,1953,1962,1968,1974,1983,1991,2000,2008,2015,2022,2029,2037,2046,2054,2060,2067,2076,2082,2087,2094,2100,2105,2111,2118,2126,2133,2142,2151,2155,2161,2167,2173,2182,2189,2197,2203,2211,2219,2226,2232,2239,2248,2255,2261,2266,2271,2277,2283,2290,2297,2305,2312,2315,2322,2328,2333,2338,2342,2345,2350,2355,2362,2368,2374,2379,2384,2390,2395,2402,2409,2415,2421,2427,2435,2441,2446,2453,2457,2465,2474,2481,2486,2493,2499,2505,2509,2517,2522,2527,2532,2537,2542,2546,2553,2558,2565,2571,2577,2582,2589,2596,2602,2610,2615,2621,2627,2635,2642,2649,2656,2659,2666,2671,2676,2681,2687,2692,2697,2706,2715,2723,2732,2738,2741,2746,2752,2758,2765,2771],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":82,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",1.3706,1.22,-0.11,-8.09,268867.530175,1908,1.2902,{"date":193,"open":194,"high":195,"low":82,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.45,1.5555,1.36,-0.09,-6.21,334387.975334,2347,1.4236,{"date":203,"open":204,"high":205,"low":206,"close":194,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.87,1.8841,1.44,-0.45,-23.68,599771.768834,5157,1.5807,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",1.875,1.93,1.71,1.9,-0.1,-5,1219518.779997,23170,2.011,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.21,2.2175,1.965,2,-1.025,-33.88,1066444.109595,14927,2.1575,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",3.0275,3.1775,2.9975,3.025,-0.3475,-10.3,295770.46079,9144,3.16,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",3.4525,3.5888,3.275,3.3725,-0.185,-5.2,466029.134402,15930,3.69,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",3.75,3.26,3.5575,-0.2925,-7.6,500621.574688,10391,3.5,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",4.15,4.25,3.825,3.85,3.676,2112.64,179243.415811,6171,3.96,{"date":278,"open":279,"high":280,"low":26,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",0.161,0.1765,0.174,-0.0155,-8.18,18072942.442039,18749,0.1822,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",0.2058,0.206,0.18,0.1895,-0.0085,-4.29,4023345.091426,5432,0.1964,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",0.2071,0.2079,0.185,0.198,-0.005,-2.46,4764983.976344,6264,0.2009,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.212,0.2174,0.1933,0.203,-0.016,-7.31,5135270.828911,11450,0.2231,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",0.2202,0.2272,0.2086,0.219,-0.031,-12.4,4685674.517847,5548,0.2219,{"date":332,"open":333,"high":334,"low":335,"close":122,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",0.2567,0.2579,0.230101,-0.0948,-27.49,10194624.783453,16984,0.2602,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",0.41245,0.325,0.3448,-0.2553,-42.54,44649707.230675,91848,0.5709,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",0.6,0.62,0.5801,0.6001,-0.0167,-2.71,135002.797176,615,0.6004,{"date":363,"open":353,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",0.6643,0.58165,0.6168,-0.0083,-1.33,320198.189221,1375,0.6204,{"date":373,"open":38,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",0.745,0.612,0.6251,-0.1241,-16.56,738820.743282,3261,0.7094,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",0.8795,0.8855,0.7001,0.7492,-0.1609,-17.68,761726.272297,3904,0.7749,{"date":394,"open":395,"high":396,"low":67,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",1.15,1.2,0.9101,-0.5699,-38.51,1225210.247931,7486,1.0659,{"date":404,"open":405,"high":216,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",1.7,1.4,1.48,-0.2,-11.9,2734304.832195,19568,1.608,{"date":414,"open":216,"high":415,"low":416,"close":417,"change":112,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",1.79,1.6,1.68,-0.59,137948.670173,915,1.6931,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",1.98,2.03,1.62,1.69,-0.19,-10.11,489271.984532,2998,1.8679,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":112,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",1.8901,1.97,1.8,1.88,-0.53,154022.276124,1515,1.8903,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",2.11,1.82,1.89,-0.16,-7.8,93410.562232,975,1.9054,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",2.41,2.4499,1.92,2.05,-0.44,-17.67,499784.162884,5257,2.4982,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",2.95,2.98,2.46,2.49,-0.37,-12.94,57492.124836,701,2.6487,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",2.99,3.4,2.84,2.86,-0.04,-1.38,81262.2369,1099,3.0658,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":187,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",2.96,3.01,2.82,2.9,-3.65,27742.921901,366,2.9325,{"date":497,"open":498,"high":499,"low":500,"close":489,"change":501,"percent_change":268,"volume":502,"transactions":503,"vwap":504},"2026-08-19",2.97,3.06,2.9267,0.12,26668.346343,416,2.9498,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",2.8,3.04,2.6601,2.89,0.0862,3.07,27430.806,355,2.8864,{"date":517,"open":518,"high":519,"low":507,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",2.87,3.05,2.8038,-0.1162,-3.98,32733.777653,398,2.9071,{"date":527,"open":498,"high":528,"low":507,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",3.08,2.92,-0.225,-7.15,28037.265362,727,2.957,{"date":536,"open":466,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",3.25,2.91,3.145,0.21,7.16,34355.810934,716,3.0422,{"date":546,"open":477,"high":547,"low":538,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",3.13,2.935,-0.025,-0.84,17866.680243,406,2.9927,{"date":555,"open":556,"high":557,"low":558,"close":488,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",3.11,3.24,2.9554,-0.15,-4.82,21725.089467,359,3.0665,{"date":565,"open":566,"high":566,"low":567,"close":556,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",3.4499,3,-0.31,-9.06,40983.221882,664,3.1956,{"date":574,"open":557,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",3.65,3.2101,3.42,0.19,5.88,65745.675278,567,3.4448,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",3.57,3.63,3.23,-0.36,-10.03,128409.617608,848,3.4674,{"date":594,"open":556,"high":595,"low":519,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":478},"2026-08-05",3.7399,3.59,0.45,14.33,324965.370011,2759,{"date":602,"open":538,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",3.32,2.9005,3.14,0.275,9.6,70561.0305,1280,3.1534,{"date":612,"open":491,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",2.985,2.7669,2.865,-0.065,-2.22,49559.904272,873,2.8621,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":122,"percent_change":627,"volume":628,"transactions":360,"vwap":629},"2026-07-31",2.705,2.9637,2.6,2.93,9.33,48947.762064,2.7863,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",2.59,2.79,2.68,0.13,5.1,25365.479149,452,2.6988,{"date":641,"open":507,"high":507,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",2.53,2.55,-0.39,-13.27,78004.514,774,2.672,{"date":650,"open":507,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",3.1,2.6129,2.94,0.095,3.34,61208.933375,672,2.9378,{"date":660,"open":519,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",3.085,2.7563,2.845,-0.215,-7.03,25085.429421,487,2.9086,{"date":670,"open":259,"high":671,"low":672,"close":499,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",3.335,2.9201,-0.21,-6.42,28275.982329,583,3.0818,{"date":679,"open":680,"high":681,"low":508,"close":682,"change":187,"percent_change":683,"volume":684,"transactions":473,"vwap":685},"2026-07-23",3.15,3.45,3.27,-3.25,43655.193344,3.2281,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":207,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",3.61,3.635,3.2,3.38,-11.75,80541.994256,1398,3.4906,{"date":697,"open":688,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",3.9,3.2201,3.83,0.265,7.43,142265.418792,1920,3.6929,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",3.29,3.6399,3.095,3.565,0.3885,12.23,229840.579396,2724,3.4405,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",3.348,3.499,3.0020001,3.1765,-0.3735,-10.52,24528,{"date":727,"open":728,"high":729,"low":567,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",3.18,3.789,3.55,0.04,1.14,89515,{"date":735,"open":265,"high":736,"low":265,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",3.814,3.51,0.01,0.29,25469,{"date":742,"open":743,"high":744,"low":745,"close":265,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":265},"2026-07-14",3.573,3.801,3.402,-0.086,-2.4,18439,{"date":750,"open":698,"high":698,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",3.416,3.586,-0.226,-5.93,39282,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":745,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-10",4.01,4.1,3.8005,3.812,829.76,21289,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",0.43799999,0.38499999,0.41,-0.032,-7.24,315500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":597,"volume":779,"transactions":9,"vwap":777},"2026-07-08",0.43000001,0.454,0.40099999,0.442,0.002,310900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",0.44999999,0.509,0.42199999,0.44,-0.014,-3.08,564300,{"date":790,"open":791,"high":792,"low":785,"close":775,"change":481,"percent_change":793,"volume":794,"transactions":9,"vwap":775},"2026-07-06",0.484,0.49000001,-8.1,434400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",0.51499999,0.52600002,0.46700001,0.49399999,-0.03,-5.73,643800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",0.54299998,0.62300003,0.52100003,0.52399999,-0.036,-6.43,532100,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",0.57999998,0.51200002,0.56,-0.023,-3.95,668400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",0.625,0.63999999,0.54100001,0.583,-0.053,-8.33,830300,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",0.671,0.69,0.56800002,0.63599998,-0.077,-10.8,1779800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-25",0.99800003,0.68699998,0.713,-0.377,-34.59,1765800,{"date":848,"open":849,"high":19,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",1.08,1.05,1.09,-0.06,-5.22,2513600,{"date":856,"open":857,"high":416,"low":858,"close":395,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":395},"2026-06-23",1.55,1.11,-0.35,-23.33,6748300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",1.415,1.905,1.27,1.5,0.48,47.06,112977600,{"date":872,"open":82,"high":437,"low":873,"close":89,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":89},"2026-06-18",0.87199998,0.327,47.19,249471100,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":549,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",0.73000002,0.69300002,-3.48,44100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":117,"volume":890,"transactions":9,"vwap":888},"2026-06-16",0.69099998,0.72000003,0.68300003,0.71799999,0.008,71800,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",0.75700003,0.69999999,0.70999998,0.014,2.01,83200,{"date":900,"open":901,"high":902,"low":832,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",0.72100002,0.75,0.69599998,-0.022,-3.06,152700,{"date":908,"open":894,"high":909,"low":894,"close":888,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":888},"2026-06-11",0.76300001,-0.002,-0.28,158700,{"date":914,"open":902,"high":915,"low":894,"close":886,"change":904,"percent_change":916,"volume":917,"transactions":9,"vwap":886},"2026-06-10",0.76999998,-2.96,114900,{"date":919,"open":920,"high":921,"low":879,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-09",0.74000001,0.79500002,0.74199998,-0.033,-4.26,207200,{"date":927,"open":920,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",0.81999999,0.68599999,0.77499998,0.039,5.3,301600,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",0.81300002,0.70599997,0.736,-0.114,-13.41,322200,{"date":943,"open":915,"high":944,"low":920,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",0.87,0.85000002,0.045,5.59,405400,{"date":950,"open":951,"high":928,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",0.80000001,0.76499999,0.80500001,-0.043,-5.07,309600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",0.85299999,0.89999998,0.81,0.84799999,-0.047,-5.25,473300,{"date":967,"open":960,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-01",0.97299999,0.85100001,0.89499998,-0.145,-13.94,1612500,{"date":975,"open":976,"high":510,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",1.1,0.93300003,1.04,0.09,9.47,46121100,{"date":983,"open":984,"high":89,"low":985,"close":986,"change":559,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",0.99000001,0.93099999,0.94999999,-13.64,266000,{"date":990,"open":991,"high":396,"low":992,"close":976,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":976},"2026-05-27",0.97000003,0.90100002,0.216,24.43,1464000,{"date":997,"open":998,"high":851,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",1.06,0.79299998,0.884,-0.166,-15.81,300400,{"date":1005,"open":396,"high":1006,"low":984,"close":850,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":850},"2026-05-22",1.276,-0.17,-13.93,336700,{"date":1011,"open":82,"high":82,"low":732,"close":186,"change":112,"percent_change":1012,"volume":1013,"transactions":9,"vwap":186},"2026-05-21",-0.81,325500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-20",1.29,1.201,1.23,0.03,2.5,271000,{"date":1023,"open":406,"high":1024,"low":1025,"close":396,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":396},"2026-05-19",1.43,1.18,-0.3,-20,1266300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":867,"change":530,"percent_change":1034,"volume":1035,"transactions":9,"vwap":867},"2026-05-18",1.731,1.75,1.495,-13.04,61800,{"date":1037,"open":438,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",1.933,1.691,1.725,-0.135,-7.26,39000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":20,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-05-14",2.07,2.13,1.83,1.86,-12.26,62300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",1.96,2.19,1.775,2.12,0.23,12.17,67400,{"date":1062,"open":214,"high":457,"low":1063,"close":447,"change":731,"percent_change":1064,"volume":1065,"transactions":9,"vwap":447},"2026-05-12",1.861,2.16,21200,{"date":1067,"open":228,"high":228,"low":1048,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",1.85,-0.155,-7.73,37100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1071,"transactions":9,"vwap":1076},"2026-05-08",2.15,1.957,2.0050001,-0.075,-3.61,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-07",2.3,2.33,2.025,2.08,-0.18,-7.96,50300,{"date":1089,"open":1074,"high":1090,"low":1084,"close":1091,"change":291,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-06",2.265,2.26,8.65,42500,{"date":1095,"open":1096,"high":1096,"low":458,"close":1084,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1084},"2026-05-05",2.195,-0.02,-0.95,26900,{"date":1101,"open":225,"high":1102,"low":1084,"close":1103,"change":448,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-04",2.27,2.1,-7.08,42700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1091,"change":616,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1091},"2026-05-01",2.295,2.38,2.2,-2.8,24900,{"date":1114,"open":1102,"high":455,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-30",2.24,2.325,0.075,3.33,14000,{"date":1121,"open":1122,"high":1123,"low":225,"close":1124,"change":673,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-29",2.402,2.525,2.25,-8.54,32700,{"date":1128,"open":469,"high":469,"low":1109,"close":468,"change":801,"percent_change":1129,"volume":1130,"transactions":9,"vwap":468},"2026-04-28",-1.2,18000,{"date":1132,"open":633,"high":1133,"low":1134,"close":469,"change":20,"percent_change":1135,"volume":1136,"transactions":9,"vwap":469},"2026-04-27",2.83,2.42,-9.45,43500,{"date":1138,"open":626,"high":488,"low":1139,"close":1140,"change":673,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",2.74,2.75,-7.09,47600,{"date":1144,"open":1145,"high":1146,"low":488,"close":488,"change":1007,"percent_change":1147,"volume":1148,"transactions":9,"vwap":488},"2026-04-23",3.17,3.21,-5.43,37300,{"date":1150,"open":682,"high":1151,"low":239,"close":547,"change":1085,"percent_change":1152,"volume":1153,"transactions":9,"vwap":547},"2026-04-22",3.31,-5.44,56700,{"date":1155,"open":1156,"high":1157,"low":682,"close":1151,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-04-21",3.311,3.495,-0.045,-1.34,29200,{"date":1162,"open":1163,"high":737,"low":690,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-20",3.41,3.355,-0.105,-3.03,48500,{"date":1169,"open":265,"high":730,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",3.19,3.46,-0.07,-1.98,90900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",4.04,4.6,2.601,3.53,-1.14,-24.41,748300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":218,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",4.9,4.94,4.67,-2.1,18300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":673,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-14",5.02,5.24,4.71,4.77,-4.22,28900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":67,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-13",4.12,5.05,4.02,4.98,22.06,92100,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",5.94,3.715,4.08,-1.81,-30.73,146700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-09",5.01,6.22,4.78,5.89,0.77,15.04,108200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":67,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-08",4.49,5.413,4.2,5.12,21.33,123700,{"date":1233,"open":1234,"high":1226,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-07",4.21,3.978,4.22,0.27,6.84,82100,{"date":1241,"open":1242,"high":268,"low":1243,"close":1244,"change":1245,"percent_change":1245,"volume":1087,"transactions":9,"vwap":1244},"2026-04-06",3.94,3.64,3.95,0,{"date":1247,"open":1201,"high":1248,"low":700,"close":1244,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1244},"2026-04-02",4.59,-1.15,-22.55,161800,{"date":1253,"open":1254,"high":1229,"low":1255,"close":636,"change":1245,"percent_change":1245,"volume":1256,"transactions":9,"vwap":636},"2026-04-01",5.03,4.4,746300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":636,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":636},"2026-03-31",6.72,6.725,4.96,-4.25,-45.45,308800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":867,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-30",7.61,9.52,7.5,9.35,19.11,958600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",8.55,11,7.45,7.85,-1.975,-20.1,106800,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-26",10.85,9.825,-1.05,-9.66,3276,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-25",10.25,11.45,9.25,10.875,-1.475,-11.94,11660,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-24",12.4,13,12.1,12.35,0.2,1.65,2596,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":549,"percent_change":673,"volume":1313,"transactions":9,"vwap":1312},"2026-03-23",12,12.475,11.5,12.15,2004,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":978,"volume":1320,"transactions":9,"vwap":1317},"2026-03-20",11.675,12.175,11.075,0.125,3612,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-19",12.775,11.25,12.05,-0.65,-5.12,2916,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":597,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",12.25,12.7,11.95,3.67,1624,{"date":1337,"open":1311,"high":1338,"low":1339,"close":1331,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1331},"2026-03-17",12.5,11.15,0.85,7.46,4000,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-16",12.75,11.05,11.4,-0.55,-4.6,6296,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1333,"change":1111,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1333},"2026-03-13",14.5,14.75,11.825,-18.98,10044,{"date":1359,"open":1360,"high":1354,"low":1361,"close":1354,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1354},"2026-03-12",14.25,14.225,0.375,2.61,2092,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",15.55,16.1,13.575,14.375,-1.275,-8.15,7544,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1295,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-10",17.5,15.475,15.65,-8.61,2056,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1362,"percent_change":1115,"volume":1386,"transactions":9,"vwap":1384},"2026-03-09",16.425,17.125,15.75,1956,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1117,"percent_change":597,"volume":1392,"transactions":9,"vwap":1390},"2026-03-06",16.25,16.75,15.325,1524,{"date":1394,"open":1395,"high":1376,"low":1378,"close":1396,"change":229,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-05",17.35,16.675,-5.79,2472,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1110,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",15.5,18.25,14.8,17.7,14.19,6120,{"date":1408,"open":1409,"high":1409,"low":1353,"close":1401,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1401},"2026-03-03",15.9,-0.825,-5.05,4600,{"date":1414,"open":1396,"high":1396,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-02",15.525,16.325,-1,-5.77,4428,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":67,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",16.125,17.475,15.25,17.325,5.48,6060,{"date":1429,"open":1430,"high":1431,"low":1415,"close":1383,"change":1410,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1383},"2026-02-26",16.775,17,-4.78,7736,{"date":1435,"open":1390,"high":1436,"low":1385,"close":1436,"change":1117,"percent_change":785,"volume":1437,"transactions":9,"vwap":1436},"2026-02-25",17.25,9836,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-24",17.75,15.375,17.175,-0.75,-4.18,14580,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-23",19.95,20,17.875,17.925,-0.85,-4.53,14660,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-20",28.5,28.75,17.075001,18.775,-4.475,-19.25,474556,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-19",25.975,26,23.25,-2.75,-10.58,3752,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1467,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1467},"2026-02-18",27,27.075001,25.25,-1.5,-5.45,12380,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":28,"percent_change":1068,"volume":1485,"transactions":9,"vwap":1484},"2026-02-17",25.75,28.625,27.5,3908,{"date":1487,"open":1488,"high":1484,"low":1482,"close":1474,"change":46,"percent_change":271,"volume":1489,"transactions":9,"vwap":1474},"2026-02-13",26.75,2384,{"date":1491,"open":1474,"high":1484,"low":1492,"close":1467,"change":1477,"percent_change":1478,"volume":1493,"transactions":9,"vwap":1467},"2026-02-12",24.75,5340,{"date":1495,"open":1484,"high":1484,"low":1496,"close":1484,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1484},"2026-02-11",25.5,-0.5,-1.79,2200,{"date":1501,"open":1502,"high":1503,"low":1484,"close":1502,"change":1417,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-10",28,28.8,-3.45,2512,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":46,"percent_change":585,"volume":1512,"transactions":9,"vwap":1511},"2026-02-09",27.25,29.5,26.85,29,8964,{"date":1514,"open":66,"high":1502,"low":1492,"close":1502,"change":1140,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1502},"2026-02-06",10.89,6668,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1476,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1476},"2026-02-05",23.75,28.25,22.775,-1.25,-4.72,9884,{"date":1526,"open":1511,"high":1527,"low":1467,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-04",29.75,26.5,-6.75,-20.3,25536,{"date":1533,"open":1511,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-02-03",33.25,27.75,5.5,19.82,669000,{"date":1540,"open":1484,"high":1502,"low":1528,"close":1535,"change":28,"percent_change":1048,"volume":1541,"transactions":9,"vwap":1535},"2026-02-02",1340,{"date":1543,"open":1508,"high":1457,"low":1528,"close":1508,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1508},"2026-01-30",-0.25,-0.91,1820,{"date":1548,"open":1511,"high":1549,"low":1550,"close":1484,"change":1417,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1484},"2026-01-29",29.25,27.375,-3.51,2532,{"date":1554,"open":1457,"high":1555,"low":1508,"close":1457,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1457},"2026-01-28",29.85,0.925,3.35,3488,{"date":1560,"open":1561,"high":1561,"low":1488,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-27",30,27.575,-2.925,-9.59,5648,{"date":1567,"open":1568,"high":1569,"low":1561,"close":1570,"change":122,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-26",30.25,31.45,30.5,0.83,4512,{"date":1574,"open":1575,"high":1576,"low":1561,"close":1568,"change":1577,"percent_change":1578,"volume":1512,"transactions":9,"vwap":1568},"2026-01-23",32.25,33.75,-4.75,-13.57,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1417,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-22",35.15,36.5,34,35,-2.78,71244,{"date":1588,"open":1589,"high":1589,"low":1583,"close":1590,"change":1443,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-21",37,36,-2.04,6036,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":19,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-20",37.125,39.75,32.5,36.75,3.52,40160,{"date":1602,"open":1583,"high":1603,"low":1604,"close":1605,"change":1032,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-16",35.75,33.5,35.5,5.19,100960,{"date":1609,"open":1590,"high":1590,"low":1534,"close":1576,"change":1522,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1576},"2026-01-15",-3.57,996,{"date":1613,"open":1614,"high":1584,"low":1615,"close":1584,"change":1245,"percent_change":1245,"volume":1616,"transactions":9,"vwap":1584},"2026-01-14",34.75,33.875,1132,{"date":1618,"open":1619,"high":1620,"low":1614,"close":1584,"change":1621,"percent_change":1622,"volume":1392,"transactions":9,"vwap":1584},"2026-01-13",37.25,38.75,-1.75,-4.76,{"date":1624,"open":1625,"high":1626,"low":1582,"close":1598,"change":1417,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1598},"2026-01-12",38.25,38.55,-2.65,1872,{"date":1630,"open":1631,"high":1625,"low":1632,"close":1633,"change":1497,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",38,37.049999,37.75,-1.31,816,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1625,"change":19,"percent_change":691,"volume":1641,"transactions":9,"vwap":1625},"2026-01-08",37.5,38.625,36.25,1396,{"date":1643,"open":1589,"high":1644,"low":1640,"close":1589,"change":1443,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1589},"2026-01-07",38.5,-1.99,2692,{"date":1648,"open":1649,"high":1633,"low":1583,"close":1633,"change":1140,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1633},"2026-01-06",35.25,7.86,2616,{"date":1653,"open":1590,"high":1654,"low":1655,"close":1584,"change":1417,"percent_change":1585,"volume":1656,"transactions":9,"vwap":1584},"2026-01-05",37.725,34.25,2716,{"date":1658,"open":1575,"high":1640,"low":1659,"close":1590,"change":1660,"percent_change":1338,"volume":1661,"transactions":9,"vwap":1590},"2026-01-02",31,4,4788,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1664,"change":1443,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1664},"2025-12-31",32,33,31.5,-2.29,1924,{"date":1670,"open":1614,"high":1584,"low":1597,"close":1671,"change":1469,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-30",32.75,-7.75,2924,{"date":1675,"open":1614,"high":1603,"low":1676,"close":1605,"change":1544,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1605},"2025-12-29",33.55,-0.7,2624,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1603,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1603},"2025-12-26",39,39.25,35.625,-4,-10.06,3316,{"date":1688,"open":1682,"high":1596,"low":1625,"close":1596,"change":122,"percent_change":1689,"volume":571,"transactions":9,"vwap":1596},"2025-12-24",0.63,{"date":1691,"open":1692,"high":1693,"low":1681,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-23",41.75,41.875,39.5,-2.25,-5.39,2584,{"date":1699,"open":1692,"high":1700,"low":1701,"close":1692,"change":46,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1692},"2025-12-22",42.5,41,2.45,1368,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1708,"change":1522,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-19",42.25,42.75,40.75,-2.98,2888,{"date":1712,"open":1708,"high":1713,"low":1708,"close":1714,"change":19,"percent_change":512,"volume":1715,"transactions":9,"vwap":1714},"2025-12-18",43.75,42,3788,{"date":1717,"open":1707,"high":1718,"low":1719,"close":1708,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1708},"2025-12-17",43.25,40.25,-2,-4.68,2580,{"date":1724,"open":1718,"high":1713,"low":1692,"close":1707,"change":1522,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1707},"2025-12-16",-2.84,1996,{"date":1728,"open":1713,"high":1729,"low":1730,"close":1731,"change":122,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-15",44.75,41.25,44,0.57,2320,{"date":1735,"open":1736,"high":1737,"low":1718,"close":1713,"change":1477,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1713},"2025-12-12",44.5,47.25,-3.31,3088,{"date":1741,"open":1742,"high":1743,"low":1713,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-11",46.25,46.475,45.25,-4.5,-9.05,7824,{"date":1749,"open":1700,"high":1750,"low":1700,"close":1751,"change":1536,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-10",58.25,49.75,12.43,39892,{"date":1755,"open":1713,"high":1756,"low":1706,"close":1757,"change":219,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-09",46,44.25,-10.15,10640,{"date":1761,"open":1744,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",50.75,44.475,49.25,4.5,10.06,50272,{"date":1769,"open":1729,"high":1770,"low":1713,"close":1729,"change":1443,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1729},"2025-12-05",49,-1.65,6836,{"date":1774,"open":1701,"high":1770,"low":1775,"close":1776,"change":537,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-04",40.5,45.5,7.69,14448,{"date":1780,"open":1620,"high":1781,"low":1589,"close":1706,"change":1124,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1706},"2025-12-03",43.5,5.62,4804,{"date":1785,"open":1718,"high":1718,"low":1644,"close":1786,"change":1443,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-02",40,-1.84,7712,{"date":1790,"open":1776,"high":1791,"low":1719,"close":1708,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1708},"2025-12-01",46.35,-10,-19.7,9912,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1762,"change":1417,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1762},"2025-11-28",52.5,54.5,47,-1.93,170076,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1338,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",46.75,56.5,51.75,5.75,26748,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1756,"change":1124,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1756},"2025-11-25",44.225,47.5,5.14,824,{"date":1816,"open":1817,"high":1731,"low":1708,"close":1713,"change":1020,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1713},"2025-11-24",41.5,6.06,988,{"date":1821,"open":1817,"high":1700,"low":1822,"close":1730,"change":1544,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1730},"2025-11-21",40.175,-0.6,1452,{"date":1826,"open":1827,"high":1756,"low":1817,"close":1817,"change":1720,"percent_change":1349,"volume":1828,"transactions":9,"vwap":1817},"2025-11-20",45,1736,{"date":1830,"open":1831,"high":1832,"low":1700,"close":1781,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1781},"2025-11-19",52.25,52.9,-8.75,-16.75,4544,{"date":1837,"open":1838,"high":1839,"low":1831,"close":1831,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1831},"2025-11-18",54,54.475,-2.55,-4.65,1012,{"date":1844,"open":1845,"high":1805,"low":1846,"close":1847,"change":1098,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-17",54.75,54.25,54.8,-1.7,632,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1720,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-14",53,57.5,55.75,-3.46,760,{"date":1858,"open":1859,"high":1860,"low":1853,"close":1861,"change":1745,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-13",59,60.5,57.75,-7.23,2008,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1262,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",66.5,61,62.25,-6.39,2088,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1866,"change":122,"percent_change":147,"volume":1876,"transactions":9,"vwap":1866},"2025-11-11",67.25,71,63,3716,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":265,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-11-10",62.75,68.5,61.75,66.25,5.58,1660,{"date":1886,"open":1860,"high":1887,"low":1853,"close":1879,"change":19,"percent_change":425,"volume":1888,"transactions":9,"vwap":1879},"2025-11-07",64.25,3100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1891,"change":1245,"percent_change":1245,"volume":1894,"transactions":9,"vwap":1891},"2025-11-06",61.5,62.5,57.625,1948,{"date":1896,"open":1881,"high":1879,"low":1897,"close":1891,"change":28,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1891},"2025-11-05",60.025002,0.82,1140,{"date":1901,"open":1867,"high":1902,"low":1903,"close":1867,"change":1477,"percent_change":747,"volume":1904,"transactions":9,"vwap":1867},"2025-11-04",65,59.525,1780,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1892,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1892},"2025-11-03",69.5,59.8,-8.5,-11.97,3560,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1874,"change":1469,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1874},"2025-10-31",72.25,74,69.75,-3.73,1384,{"date":1920,"open":1914,"high":1921,"low":1922,"close":1923,"change":19,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-30",74.525,70,73.75,1.72,1464,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1745,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-29",77,69.525,72.5,-5.84,3140,{"date":1934,"open":1928,"high":1935,"low":1936,"close":1928,"change":122,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-10-28",80.5,76.75,0.33,3568,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1936,"change":867,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1936},"2025-10-27",76.5,77.75,71.75,1.99,3632,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1695,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-24",75,81.25,75.25,-2.9,3200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-23",71.25,80,68,77.5,4.75,6.53,3944,{"date":1963,"open":1950,"high":1964,"low":1922,"close":1965,"change":1262,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-22",80.25,72.75,-5.52,6880,{"date":1969,"open":1970,"high":1971,"low":1948,"close":1928,"change":964,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1928},"2025-10-21",79.5,80.625,-6.38,4216,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-20",88.75,89.3,79.25,82.25,-6.25,-7.06,6764,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":683,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-17",92,93.75,86.5,88.5,-3.54,7644,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-16",101.75,112.5,85.25,91.75,-12.75,-12.2,24192,{"date":2001,"open":2002,"high":2003,"low":1996,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-15",94,107.75,104.5,9.75,10.29,13156,{"date":2009,"open":2010,"high":2004,"low":2011,"close":2012,"change":1529,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-14",101.25,89,94.75,-6.65,5144,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":265,"percent_change":585,"volume":2021,"transactions":9,"vwap":2020},"2025-10-13",98,109,85,101.5,8976,{"date":2023,"open":2024,"high":2025,"low":2017,"close":2017,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2017},"2025-10-10",106.4,113.6,-31.8,-24.5,19257,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1296,"volume":2036,"transactions":9,"vwap":2034},"2025-10-09",127.8,133.8,122.8,129.8,-17.6,277863,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-08",145.60001,150,141,147.39999,-6.4,-4.16,22715,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1998,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-10-07",153.39999,157.8,145.2,153.8,-7.35,68726,{"date":2055,"open":2056,"high":25,"low":2056,"close":2057,"change":1659,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-06",132,166,22.96,38697,{"date":2061,"open":2056,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":418,"volume":2066,"transactions":9,"vwap":2064},"2025-10-03",135.39999,130.8,135,-0.8,2377,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-02",134,136,132.39999,135.8,-3,-2.16,1562,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":507,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-01",130,138.8,2.06,1224,{"date":2083,"open":2072,"high":2084,"low":2078,"close":2070,"change":2085,"percent_change":1634,"volume":2086,"transactions":9,"vwap":2070},"2025-09-30",136.60001,-1.8,1772,{"date":2088,"open":2089,"high":2090,"low":2069,"close":2091,"change":2065,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-09-29",138.60001,141.60001,137.8,-0.58,2383,{"date":2095,"open":2096,"high":2097,"low":2070,"close":2089,"change":1720,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2089},"2025-09-26",138,140,-1.42,2319,{"date":2101,"open":2070,"high":2039,"low":2070,"close":2102,"change":2103,"percent_change":911,"volume":2104,"transactions":9,"vwap":2102},"2025-09-25",140.60001,-0.4,2667,{"date":2106,"open":2107,"high":2107,"low":2091,"close":2041,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2041},"2025-09-24",151.39999,-10.4,-6.87,3195,{"date":2112,"open":2113,"high":2114,"low":2042,"close":2107,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2107},"2025-09-23",148,165,0.8,0.53,3963,{"date":2119,"open":2120,"high":2049,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-22",144,142,150.60001,6.4,4.44,9990,{"date":2127,"open":2069,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":636,"volume":2132,"transactions":9,"vwap":2130},"2025-09-19",150.2,131.2,144.2,7,8270,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-18",154,156,128.39999,137.2,-42.6,-23.69,31309,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-17",200,236,162,179.8,51.4,40.03,978066,{"date":2152,"open":2056,"high":2056,"low":2153,"close":2137,"change":2043,"percent_change":1577,"volume":2154,"transactions":9,"vwap":2137},"2025-09-16",123.6,2549,{"date":2156,"open":2157,"high":2072,"low":2157,"close":2158,"change":1403,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-15",120,134.8,12.33,6363,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2157,"change":1245,"percent_change":1245,"volume":2166,"transactions":9,"vwap":2157},"2025-09-12",120.4,123.4,118.6,5555,{"date":2168,"open":2169,"high":2153,"low":2170,"close":2157,"change":2085,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2157},"2025-09-11",118.2,117.2,-1.48,6560,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-10",131.39999,133,114.6,121.8,-3.2,-2.56,37531,{"date":2183,"open":2121,"high":2184,"low":2157,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-09",143.2,125,-34.4,-21.58,19161,{"date":2190,"open":2191,"high":2192,"low":2136,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-08",178.8,185.39999,159.39999,-76.6,-32.46,146959,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2145,"change":1720,"percent_change":550,"volume":2202,"transactions":9,"vwap":2145},"2025-09-05",240,244,232,491,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1720,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-04",242,248,235,238,-0.83,833,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2199,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2199},"2025-09-03",268,272,239,-26,-9.77,1537,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1245,"percent_change":1245,"volume":2225,"transactions":9,"vwap":2224},"2025-09-02",267.60001,271.79999,257.39999,266,348,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2224,"change":1684,"percent_change":2171,"volume":2231,"transactions":9,"vwap":2224},"2025-08-29",270,274,257.60001,756,{"date":2233,"open":2234,"high":2235,"low":2213,"close":2228,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2228},"2025-08-28",292,292.60001,-16,-5.59,640,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-08-27",300,310.79999,280,286,-24,-7.74,890,{"date":2249,"open":2250,"high":2251,"low":2241,"close":2252,"change":2253,"percent_change":2108,"volume":2254,"transactions":9,"vwap":2252},"2025-08-26",312,320,310,-36,5517,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":467,"volume":2070,"transactions":9,"vwap":2258},"2025-08-25",336,346,330.20001,10,{"date":2262,"open":2263,"high":2257,"low":2263,"close":2257,"change":1502,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2257},"2025-08-22",304,9.09,367,{"date":2267,"open":2252,"high":2252,"low":2268,"close":2269,"change":1720,"percent_change":1326,"volume":2270,"transactions":9,"vwap":2269},"2025-08-21",303,308,137,{"date":2272,"open":2263,"high":2273,"low":2274,"close":2252,"change":2275,"percent_change":436,"volume":2276,"transactions":9,"vwap":2252},"2025-08-20",318,294,6,361,{"date":2278,"open":2263,"high":2279,"low":2280,"close":2263,"change":1792,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2263},"2025-08-19",321.60001,296,-3.18,475,{"date":2284,"open":2285,"high":2285,"low":2241,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-18",332,314,-14,-4.27,628,{"date":2291,"open":2257,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2085,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",338,322,328,-6,341,{"date":2298,"open":2299,"high":2300,"low":2294,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-14",358,360,334,-30,-8.24,788,{"date":2306,"open":2307,"high":2308,"low":2301,"close":2309,"change":2310,"percent_change":1178,"volume":2311,"transactions":9,"vwap":2309},"2025-08-13",340,370,364,16,433,{"date":2313,"open":2258,"high":2299,"low":2285,"close":2225,"change":2275,"percent_change":1032,"volume":2314,"transactions":9,"vwap":2225},"2025-08-12",559,{"date":2316,"open":2309,"high":2317,"low":2307,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-08-11",368,342,-28,-7.57,523,{"date":2323,"open":2324,"high":2325,"low":2317,"close":2308,"change":1684,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2308},"2025-08-08",374,380,-1.07,267,{"date":2329,"open":2308,"high":2330,"low":2317,"close":2324,"change":228,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2324},"2025-08-07",376,0.54,158,{"date":2334,"open":2325,"high":2325,"low":494,"close":2335,"change":2295,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-06",372,-1.59,339,{"date":2339,"open":2308,"high":2340,"low":494,"close":2340,"change":228,"percent_change":2116,"volume":2341,"transactions":9,"vwap":2340},"2025-08-05",378,257,{"date":2343,"open":2335,"high":2325,"low":2309,"close":2330,"change":2310,"percent_change":2124,"volume":2344,"transactions":9,"vwap":2330},"2025-08-04",337,{"date":2346,"open":2347,"high":494,"low":2307,"close":2300,"change":1660,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2300},"2025-08-01",362,1.12,486,{"date":2351,"open":2352,"high":2299,"low":2307,"close":2353,"change":228,"percent_change":817,"volume":2354,"transactions":9,"vwap":2353},"2025-07-31",354,356,514,{"date":2356,"open":2330,"high":2357,"low":2358,"close":2352,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2352},"2025-07-30",379.60001,350,-22,-5.85,481,{"date":2363,"open":2364,"high":2365,"low":2308,"close":2330,"change":1792,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2330},"2025-07-29",386,393.79999,-2.59,357,{"date":2369,"open":2370,"high":2371,"low":2340,"close":2364,"change":2287,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2364},"2025-07-28",402,420,-3.5,575,{"date":2375,"open":2371,"high":2376,"low":2377,"close":2377,"change":1027,"percent_change":1622,"volume":2378,"transactions":9,"vwap":2377},"2025-07-25",426.79999,400,576,{"date":2380,"open":2381,"high":2382,"low":503,"close":2371,"change":2287,"percent_change":2383,"volume":638,"transactions":9,"vwap":2371},"2025-07-24",430,450,-3.23,{"date":2385,"open":2386,"high":2382,"low":2387,"close":2388,"change":228,"percent_change":2389,"volume":667,"transactions":9,"vwap":2388},"2025-07-23",440,424,434,0.46,{"date":2391,"open":2392,"high":2393,"low":503,"close":2394,"change":1309,"percent_change":480,"volume":1849,"transactions":9,"vwap":2394},"2025-07-22",428,436,432,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2371,"change":1720,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2371},"2025-07-21",412,426,388,-0.47,933,{"date":2403,"open":2386,"high":2404,"low":2405,"close":2406,"change":2245,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-18",461.60001,410,422,-5.38,742,{"date":2410,"open":2386,"high":2382,"low":2411,"close":2412,"change":2413,"percent_change":1048,"volume":2414,"transactions":9,"vwap":2412},"2025-07-17",418,446,8,1015,{"date":2416,"open":2417,"high":2417,"low":2398,"close":2418,"change":2236,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-07-16",454,438,-3.52,750,{"date":2422,"open":2423,"high":2423,"low":2412,"close":2417,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2417},"2025-07-15",468,-8,-1.73,1485,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1792,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-14",472,492,458,462,-2.12,1090,{"date":2436,"open":2429,"high":2437,"low":2438,"close":2429,"change":1792,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2429},"2025-07-11",480,466,-2.07,627,{"date":2442,"open":2438,"high":2443,"low":638,"close":2444,"change":2260,"percent_change":1057,"volume":2445,"transactions":9,"vwap":2444},"2025-07-10",489.79999,482,1438,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2429,"change":1027,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2429},"2025-07-09",484,490,456,-4.07,1571,{"date":2454,"open":2349,"high":2455,"low":2438,"close":2430,"change":2413,"percent_change":1305,"volume":2456,"transactions":9,"vwap":2430},"2025-07-08",498,7678,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2448,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2448},"2025-07-07",504,524,476,-100,-17.12,4592,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-03",552,586,533.40002,584,24,4.29,822,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":228,"percent_change":2480,"volume":2429,"transactions":9,"vwap":2479},"2025-07-02",566,570,529.79999,560,0.36,{"date":2482,"open":2483,"high":2484,"low":2354,"close":2484,"change":2275,"percent_change":851,"volume":2485,"transactions":9,"vwap":2484},"2025-07-01",532,558,904,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2467,"change":2245,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2467},"2025-06-30",568,578,516,-4.17,2530,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2378,"change":1915,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2378},"2025-06-27",510,610,14.74,6954,{"date":2500,"open":2449,"high":2501,"low":2502,"close":2503,"change":1309,"percent_change":1702,"volume":2504,"transactions":9,"vwap":2503},"2025-06-26",520,474,502,1922,{"date":2506,"open":2438,"high":2495,"low":2438,"close":2449,"change":1561,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2449},"2025-06-25",6.52,4400,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1720,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-06-24",470,515.79999,456.20001,460,-0.43,2006,{"date":2518,"open":2431,"high":2461,"low":2519,"close":2432,"change":228,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2432},"2025-06-23",442,0.43,3080,{"date":2523,"open":2423,"high":2524,"low":2431,"close":2514,"change":2287,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2514},"2025-06-20",486.39999,-2.95,3143,{"date":2528,"open":2514,"high":2529,"low":2450,"close":2502,"change":2530,"percent_change":508,"volume":2531,"transactions":9,"vwap":2502},"2025-06-18",496.39999,14,1361,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2514,"change":1245,"percent_change":1245,"volume":2536,"transactions":9,"vwap":2514},"2025-06-17",448,517.79999,1366,{"date":2538,"open":2438,"high":2539,"low":2412,"close":2514,"change":2295,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2514},"2025-06-16",479.20001,-1.29,565,{"date":2543,"open":2437,"high":2430,"low":2432,"close":2438,"change":2319,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2438},"2025-06-13",-5.67,1098,{"date":2547,"open":2503,"high":2548,"low":2444,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-06-12",507.79999,494,-12,-2.37,838,{"date":2554,"open":2549,"high":2354,"low":2349,"close":2555,"change":2413,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-11",506,1.61,832,{"date":2559,"open":2459,"high":2560,"low":2561,"close":2455,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2455},"2025-06-10",519.20001,486.60001,-18,-3.49,1008,{"date":2566,"open":2567,"high":2501,"low":2568,"close":2490,"change":2359,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2490},"2025-06-09",518,500,-4.09,1102,{"date":2572,"open":2573,"high":2574,"low":2490,"close":2575,"change":1720,"percent_change":470,"volume":2576,"transactions":9,"vwap":2575},"2025-06-06",546,552.20001,538,1160,{"date":2578,"open":2460,"high":2579,"low":2555,"close":2580,"change":1660,"percent_change":902,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",550,540,1950,{"date":2583,"open":2476,"high":2584,"low":2449,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-04",572,536,-110,-17.03,25362,{"date":2590,"open":1856,"high":2304,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-03",606,646,-142,-18.02,6306,{"date":2597,"open":2598,"high":591,"low":2599,"close":2304,"change":2096,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2304},"2025-06-02",776,700,21.23,6546,{"date":2603,"open":2604,"high":2420,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-05-30",730,642,650,-74,-10.22,1555,{"date":2611,"open":1856,"high":2612,"low":2599,"close":2613,"change":2287,"percent_change":2614,"volume":2321,"transactions":9,"vwap":2613},"2025-05-29",789.40002,724,-1.9,{"date":2616,"open":2420,"high":2617,"low":543,"close":2618,"change":1684,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-28",810,738,-0.54,427,{"date":2622,"open":2623,"high":2624,"low":657,"close":2408,"change":1756,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2408},"2025-05-27",708,878,6.61,1011,{"date":2628,"open":2629,"high":2630,"low":2606,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-23",812,846,696,-126,-15.33,917,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2473,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2473},"2025-05-22",936,791,-122,-12.92,509,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":2648,"volume":2398,"transactions":9,"vwap":2646},"2025-05-21",1120,1130,944,-206,-17.91,{"date":2650,"open":2570,"high":2651,"low":2652,"close":2653,"change":2260,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-20",1200,1042,1150,0.88,574,{"date":2657,"open":29,"high":1899,"low":2658,"close":1899,"change":2302,"percent_change":2180,"volume":2208,"transactions":9,"vwap":1899},"2025-05-19",1035,{"date":2660,"open":29,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2252,"transactions":9,"vwap":2663},"2025-05-16",1218,1107,1170,-54,-4.41,{"date":2667,"open":2668,"high":2081,"low":2669,"close":2081,"change":2471,"percent_change":228,"volume":2670,"transactions":9,"vwap":2081},"2025-05-15",1173,1113,189,{"date":2672,"open":2651,"high":2651,"low":1899,"close":2651,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2651},"2025-05-14",9,0.76,143,{"date":2677,"open":2668,"high":2678,"low":1899,"close":2679,"change":2253,"percent_change":2680,"volume":2341,"transactions":9,"vwap":2679},"2025-05-13",1230,1191,-2.93,{"date":2682,"open":2651,"high":2683,"low":2684,"close":2685,"change":1474,"percent_change":1124,"volume":2686,"transactions":9,"vwap":2685},"2025-05-12",1311,1155,1227,203,{"date":2688,"open":2689,"high":2690,"low":1899,"close":2651,"change":1245,"percent_change":1245,"volume":2691,"transactions":9,"vwap":2651},"2025-05-09",1263,1278,874,{"date":2693,"open":2685,"high":2683,"low":2668,"close":2651,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2651},"2025-05-08",-66,-5.21,210,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-07",1410,1425,1110,1266,-162,-11.34,379,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-05-06",1500,1530,1380,1428,-78,-5.18,145,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2332,"transactions":9,"vwap":2720},"2025-05-05",1560,1584,1440,1506,-105,-6.52,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-05-02",1650,1710,1551,1611,-69,-4.11,211,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2275,"percent_change":2480,"volume":2670,"transactions":9,"vwap":2737},"2025-05-01",1629,1689,1590,1680,{"date":2739,"open":2737,"high":2737,"low":2736,"close":2740,"change":2295,"percent_change":588,"volume":1956,"transactions":9,"vwap":2740},"2025-04-30",1674,{"date":2742,"open":2737,"high":2743,"low":2744,"close":2737,"change":1827,"percent_change":1140,"volume":2745,"transactions":9,"vwap":2737},"2025-04-29",1755,1647,234,{"date":2747,"open":2737,"high":2748,"low":2749,"close":2750,"change":2664,"percent_change":2179,"volume":2751,"transactions":9,"vwap":2750},"2025-04-28",1707,1602,1635,198,{"date":2753,"open":2736,"high":2735,"low":2754,"close":2735,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2735},"2025-04-25",1536,66,4.07,251,{"date":2759,"open":2725,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2214,"transactions":9,"vwap":2762},"2025-04-24",1695,1575,1623,-48,-2.87,{"date":2766,"open":2737,"high":2726,"low":2762,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-04-23",1671,-72,-4.13,177,{"date":180,"open":2725,"high":176,"low":2725,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},1743,93,5.64,444]