[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUE":3,"homepage-market-summary":31,"stock-historical-CUE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CUE","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},"Cue Biopharma, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Cue Biopharma Inc is a clinical-stage therapeutics company focused on advancing a robust portfolio of potentially transformative therapies aimed at enabling functional cures across immunological disorders. Its product pipeline includes CUE-221, an anti-IgE antibody candidate being developed for allergic diseases. The company has also developed the Immuno-STAT platform for targeting disease-related T cells and is developing CUE-401, an IL-2 and TGF-B therapeutic candidate for autoimmune diseases.","29","Boston, 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},25.57,25.6,25.92,24.67,25.25,0.32,1.27,156827.245456,3196,25.4419,45.5,4.98,276208.107568256,50.8,2200,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":21,"price":143,"is_up":40},"Real Estate","XLRE",40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},365,1000,{"period_high":26,"period_low":27,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},191711,69974674.892064,8.85,"2025-04-22",[181,182,192,203,213,224,235,246,257,268,279,290,301,312,323,333,343,353,363,373,384,393,404,415,426,437,448,458,469,480,490,501,512,520,530,540,550,561,571,580,591,600,611,621,631,641,652,661,671,682,692,703,712,722,733,739,746,755,763,772,779,787,795,804,811,819,828,835,842,850,859,868,876,885,893,900,908,914,921,927,936,944,953,960,967,975,983,992,1000,1008,1016,1024,1032,1041,1050,1058,1067,1075,1084,1093,1101,1110,1117,1125,1134,1143,1148,1155,1163,1171,1179,1188,1195,1204,1212,1219,1225,1233,1240,1248,1256,1265,1273,1280,1289,1297,1304,1311,1319,1327,1334,1343,1349,1357,1363,1369,1374,1378,1385,1394,1401,1406,1412,1420,1426,1433,1438,1444,1451,1458,1461,1466,1470,1474,1478,1485,1490,1494,1498,1503,1509,1515,1523,1530,1536,1542,1546,1550,1556,1560,1567,1573,1579,1586,1592,1599,1605,1611,1614,1618,1624,1630,1634,1640,1645,1651,1657,1662,1670,1675,1679,1683,1687,1693,1699,1704,1710,1716,1721,1726,1732,1741,1749,1758,1767,1774,1781,1787,1793,1798,1805,1813,1817,1826,1833,1837,1843,1849,1854,1859,1868,1874,1880,1887,1895,1901,1908,1915,1921,1926,1932,1938,1942,1948,1955,1962,1967,1972,1979,1983,1990,1994,1998,2003,2008,2013,2021,2029,2034,2041,2046,2053,2057,2061,2066,2070,2074,2079,2085,2090,2096,2102,2107,2111,2114,2118,2124,2129,2133,2137,2140,2144,2148,2152,2156,2160,2166,2171,2177,2182,2186,2191,2196,2201,2206,2212,2216,2219,2224,2228,2233,2237,2242,2249,2255,2260,2265,2269,2272,2276,2281,2286,2289,2293,2297,2304,2307,2311,2316,2320,2324,2328,2332,2336,2339,2344,2348,2354,2359,2364,2367,2372,2377,2382,2387,2393,2399,2405,2411,2415,2421,2425,2429,2434,2437,2441,2445,2450,2456,2460,2464,2467,2471,2475,2480,2483,2488,2492,2496,2501,2504,2508,2511,2514,2520,2525,2531,2536,2540,2545,2551,2554,2559,2562,2569],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",26,26.025,24.6,-0.62,-2.4,183432.91073,3848,25.3429,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.89,27.43,24.88,25.87,0.36,1.41,228119.359879,4080,26.0809,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",28.15,24.13,25.51,-1.94,-7.07,283903.570843,5429,25.3276,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30.86,32.0682,27.01,27.45,-3.96,-12.61,237825.160148,4456,29.4592,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",33.12,33.4,30.75,31.41,-1.44,-4.38,232443.962526,5140,31.9969,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",31.15,33.635,30.435,32.85,1.14,3.6,330395.52692,6743,32.3226,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",29.91,35.23,29.86,31.71,0.81,2.62,696484.380114,11374,32.6575,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",28.61,32.39,25.49,30.9,2.63,9.3,1205815.942478,19426,28.5642,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",38.5,41.5,23.8,28.27,-8.78,-23.7,3540709.371417,87571,33.1668,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",39.35,41,35.535,37.05,-0.79,-2.09,381952.138968,4539,38.2494,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",34.75,38.07,34.2,37.84,3.67,10.74,195083.004044,3779,36.8767,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",31.27,36.469,30.325,34.17,2.53,8,277389.879884,4615,34.1448,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",30.65,32,29.26,31.64,1.09,3.57,126543.215104,3380,30.8942,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",28.24,31.1,30.55,1.81,6.3,136049.775435,4528,30.4376,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":159,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",28.38,28.89,27.5,28.74,2.64,122768.395475,2920,28.0742,{"date":344,"open":345,"high":346,"low":337,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",30.2,30.905,28,-2.5,-8.2,143189.315644,4786,28.4599,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",30,32.13,30.5,0.5,1.67,174151.392234,4443,30.9822,{"date":364,"open":365,"high":366,"low":367,"close":355,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",27.39,30.24,25.62,2.56,9.33,260041.558047,6353,28.5912,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",27.55,27.95,27.025,27.44,-0.23,-0.83,50416.378424,3191,27.545,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":263,"volume":390,"transactions":391,"vwap":392},"2026-09-03",26.6,28.09,27.67,0.71,65684.249411,2415,27.5402,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",28.32,28.93,25.04,26.96,-1.48,-5.2,127724.840936,3386,26.6293,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",25.29,29.28,25.01,28.44,2.92,11.44,176603.959916,3202,27.8168,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",27.48,28.9749,25.075,25.52,-2.36,-8.46,101119.357169,2879,26.2653,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",28.64,29.75,26.8517,27.88,-0.28,-0.99,102262.477288,3651,28.573,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",28.85,29.2,26.38,28.16,-0.69,-2.39,225518.579818,4108,27.8071,{"date":449,"open":450,"high":451,"low":452,"close":439,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",26.63,29.325,26.26,2.09,7.81,205087.727197,4094,27.9145,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",23.69,28.29,23.405,26.76,3.58,15.44,170471.902619,2840,26.5592,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",23.97,24.193,22.56,23.18,-0.8,-3.34,136572.346664,3302,23.168,{"date":481,"open":482,"high":184,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",25.55,23.235,23.98,-0.63,-2.56,177749.347651,3367,24.1075,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",26.44,28.11,24.4,24.61,-1.67,-6.35,154621.963987,3535,25.9614,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",26.46,27.2,25.17,26.28,0.58,2.26,166389.827839,3125,26.0438,{"date":513,"open":365,"high":376,"low":514,"close":515,"change":208,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",24.31,25.7,-7.02,269600.787559,4739,25.542,{"date":521,"open":237,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",34.19,27.38,27.64,-6.56,-19.18,305036.343983,4548,29.5008,{"date":531,"open":532,"high":533,"low":534,"close":294,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",31.89,34.605,31.16,3.12,10.04,156703.779561,3361,33.2422,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":138,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",29.4,32.42,26.7,31.08,2.17,258172.060272,4624,30.3021,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",28.87,31,26.5,30.42,2.18,7.72,180608.087963,3595,27.5979,{"date":562,"open":563,"high":564,"low":565,"close":325,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",26.1,30.3314,24.94,2.14,8.2,454256.429205,7192,26.8559,{"date":572,"open":365,"high":573,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",27.68,24.8,-1.02,-3.76,315867.971402,4334,25.8459,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",27.42,27.6,26.865,27.12,0.11,0.41,57399.433823,1840,27.233,{"date":592,"open":593,"high":594,"low":595,"close":217,"change":198,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",26.69,28.46,26.54,1.35,133703.057351,3384,27.5135,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",26.66,27.98,26.31,26.65,0.05,0.19,128680.620109,3394,27.0042,{"date":612,"open":613,"high":614,"low":615,"close":386,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",26.92,27.7199,26.03,-0.27,-1,187516.556483,3115,26.8326,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":586,"volume":628,"transactions":629,"vwap":630},"2026-08-03",27,28.085,26.25,26.87,0.03,141249.478454,3009,27.0797,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",29.85,25.26,26.84,-3.56,-11.71,474890.957903,7183,26.9553,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",27.59,31.845,27.15,30.4,2.39,8.53,267358.445082,6170,29.6141,{"date":653,"open":654,"high":315,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",30.21,28.01,-2.24,-7.4,92275.806982,2661,29.2792,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",31.91,32.84,30.25,-2.32,-7.12,202141.820573,4765,31.2612,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",32.91,34.37,31.14,32.57,0.45,1.4,232934.103282,5164,32.535,{"date":683,"open":684,"high":685,"low":237,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",32.79,33.515,32.12,-0.97,-2.93,148255.549701,4136,32.3832,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",34.14,35.56,30.8533,33.09,-1.11,-3.25,119916.291206,2801,33.4658,{"date":704,"open":705,"high":706,"low":707,"close":294,"change":159,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",33.46,35.57,32.855,2.21,120517.130756,3074,34.2896,{"date":713,"open":714,"high":715,"low":716,"close":705,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",30.79,35,29.925,2.51,8.11,110151.570678,2732,33.0602,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",30.99,32.5,29.44,30.95,-0.21,-0.67,136442.545471,3646,30.9731,{"date":734,"open":735,"high":736,"low":515,"close":534,"change":89,"percent_change":737,"volume":738,"transactions":9,"vwap":534},"2026-07-17",26.86,31.52,12.13,122600,{"date":740,"open":396,"high":396,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",26.73,27.79,-0.7,-2.46,193100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",31.3,31.417,28.31,28.49,-2.79,-8.92,165300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":198,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-14",30.89,31.585,29.02,31.28,1.16,163100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",35.53,36.84,30.27,30.92,-5.86,-15.93,187900,{"date":773,"open":774,"high":26,"low":775,"close":776,"change":777,"percent_change":159,"volume":778,"transactions":9,"vwap":776},"2026-07-10",40.57,36.77,36.78,0.27,287600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":761,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-09",35.33,37,31.29,36.51,3.28,143700,{"date":788,"open":789,"high":790,"low":768,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-08",32.34,36.99,35.35,1.96,5.87,185500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",32.87,33.75,30.07,33.39,0.895,2.75,74400,{"date":805,"open":655,"high":806,"low":655,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",34.18,32.495,4.235,14.99,127700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":432,"volume":818,"transactions":9,"vwap":816},"2026-07-02",29,29.547,27.25,28.26,-0.08,33400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",31.31,31.437,28.23,28.34,-3.22,-10.2,41500,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":118,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",30.6,35.049999,31.56,3.71,240700,{"date":836,"open":184,"high":228,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",25.85,30.43,5.04,19.85,163500,{"date":843,"open":844,"high":845,"low":186,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",25.76,26.75,25.39,-0.15,-0.59,82600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",26.2,26.875,24.652,25.54,-0.47,-1.81,42500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",27.1,28.024,25.91,26.01,-0.89,-3.31,35800,{"date":869,"open":665,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",30.56,25.8,26.9,-3.83,-12.46,92700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",27.72,33.029999,25.41,30.73,2.27,7.98,121000,{"date":886,"open":887,"high":888,"low":889,"close":594,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":594},"2026-06-18",26.29,28.7,25.694,1.73,6.47,197800,{"date":894,"open":895,"high":896,"low":895,"close":741,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":741},"2026-06-17",23.94,27.103,2.84,11.89,86400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":657,"volume":907,"transactions":9,"vwap":905},"2026-06-16",25.83,26.285,23.16,23.89,-1.91,63000,{"date":909,"open":910,"high":911,"low":910,"close":871,"change":22,"percent_change":912,"volume":913,"transactions":9,"vwap":871},"2026-06-15",24.53,27.93,5.18,78700,{"date":915,"open":916,"high":917,"low":918,"close":910,"change":486,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-06-12",27.09,28.945,23.205,-9.45,86600,{"date":922,"open":583,"high":923,"low":623,"close":916,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":916},"2026-06-11",28.96,-0.77,-2.76,43600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",30.52,31.57,27.24,27.86,-2.58,-8.48,37500,{"date":937,"open":938,"high":736,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",29.37,27.932,30.44,1.36,4.68,47700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",28.99,32.6,27.53,29.08,-0.38,-1.29,47400,{"date":954,"open":955,"high":355,"low":864,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",28.4,29.46,-0.18,-0.61,92200,{"date":961,"open":623,"high":534,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",26.4,29.64,2.73,10.14,56600,{"date":968,"open":969,"high":542,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",27.83,25.5,26.91,-1.71,-5.97,67900,{"date":976,"open":977,"high":978,"low":574,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",24.97,29.040001,28.62,4.555,18.93,119700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",22.67,25.2,21.84,24.065001,2.165,9.89,138800,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",22.98,20.77,21.9,-0.74,-3.27,87600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",20,23.43,22.64,2.205,10.79,107000,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",19.75,21.22,20.435,0.405,2.02,32700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":230,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",21.47,22.51,19.76,20.030001,-6.71,72700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1018,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1018},"2026-05-22",19.72,22.41,19.4,1.37,6.82,61200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-21",19.84,20.57,18.2,20.1,-0.33,-1.62,164800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",20.38,21.34,19.89,20.43,0.13,0.64,180400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":74,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",21.25,21.95,20.25,20.3,-5.05,135400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",23.255,24.35,21.02,21.38,-1.63,-7.08,130700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":666,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-15",23.31,24.137,21.23,23.01,-9.16,180100,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",29.21,30.78,25.265,25.33,-4.14,-14.05,168700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",29.52,30.735,27.275,29.47,0.21,0.72,133800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":316,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":316},"2026-05-12",30.76,33.59,28.094999,-2.06,-6.58,157800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",32.51,33.145,29.92,31.32,-3.68,-10.51,225700,{"date":1111,"open":791,"high":1112,"low":1113,"close":715,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":715},"2026-05-08",36.98,34.0099983,-0.73,-2.04,244600,{"date":1118,"open":1119,"high":1120,"low":979,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",34.45,35.77,35.73,1.75,5.15,428800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",36.57,41.42,33.5,33.98,-0.96,-2.75,813400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",30.23,35.5,29.5,34.94,5.09,17.05,638100,{"date":1144,"open":345,"high":782,"low":347,"close":633,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":633},"2026-05-04",-0.57,-1.87,1606800,{"date":1149,"open":798,"high":1150,"low":1151,"close":555,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":555},"2026-05-01",38,25.95,15.68,106.38,18924600,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",13.16,15.43,14.74,1.74,13.38,1897300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-29",12.29,13,12,0.545,4.38,85400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",17.2,10.76,12.455,-5.475,-30.54,698100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",17.48,30.97,16,17.93,0.235,1.33,946000,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":891,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",11.06,18.26,17.695,1.075,302700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-23",17.4,17.7,15.9,16.62,-0.78,-4.48,82370,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1197,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1197},"2026-04-22",15.15,18.9,14.7,-2.7,-13.43,343563,{"date":1213,"open":406,"high":1214,"low":1215,"close":1037,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1037},"2026-04-21",25.77,17.88,-5.4,-21.18,448250,{"date":1220,"open":1221,"high":970,"low":1197,"close":970,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":970},"2026-04-20",18.81,7.32,40.26,656693,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":616,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",19.2,21.15,17.16,18.18,-1.46,97107,{"date":1234,"open":1235,"high":186,"low":1236,"close":1237,"change":998,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",19.5,16.53,18.45,-15.06,363810,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",12.6,22.2,21.72,8.58,65.3,2210210,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":575,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-14",11.7,13.35,11.4,13.14,-7.2,245897,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",13.2,15,11.88,14.16,-0.9,-5.98,447010,{"date":1266,"open":1267,"high":1037,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",8.97,8.7,15.06,6.27,71.33,7743970,{"date":1274,"open":1275,"high":178,"low":329,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",7.47,8.79,0.57,6.93,378997,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-08",5.61,8.4,5.4,8.22,2.58,45.74,1371790,{"date":1290,"open":1270,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-07",6.81,5.16,5.64,0.33,6.21,2558210,{"date":1298,"open":1299,"high":1300,"low":27,"close":1301,"change":1302,"percent_change":496,"volume":1303,"transactions":9,"vwap":1301},"2026-04-06",5.34,5.67,5.31,-0.09,59993,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1284,"change":443,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1284},"2026-04-02",5.76,6,5.22,-11.33,48173,{"date":1312,"open":1313,"high":1314,"low":1307,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",6.75,6.9,6.09,-0.81,-11.74,46267,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1314,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1314},"2026-03-31",6.6,7.02,6.51,0.12,1.77,19027,{"date":1328,"open":1313,"high":1322,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",6.39,6.78,-0.39,-5.44,14063,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",7.23,7.26,6.66,7.17,-0.36,-4.78,38013,{"date":1344,"open":1345,"high":1345,"low":1337,"close":1346,"change":1331,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-26",7.74,7.53,-4.92,21963,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":777,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-25",8.01,8.07,7.5,7.92,3.53,21873,{"date":1358,"open":1359,"high":1354,"low":1360,"close":1361,"change":1038,"percent_change":1081,"volume":1362,"transactions":9,"vwap":1361},"2026-03-24",7.8,7.38,7.65,20163,{"date":1364,"open":1365,"high":1352,"low":1366,"close":883,"change":1367,"percent_change":1367,"volume":1368,"transactions":9,"vwap":883},"2026-03-23",7.86,7.2,0,47393,{"date":1370,"open":1352,"high":1371,"low":1361,"close":883,"change":108,"percent_change":1372,"volume":1373,"transactions":9,"vwap":883},"2026-03-20",8.37,0.76,33860,{"date":1375,"open":1354,"high":1354,"low":1376,"close":1354,"change":1367,"percent_change":1367,"volume":1377,"transactions":9,"vwap":1354},"2026-03-19",7.14,45547,{"date":1379,"open":1380,"high":1381,"low":1353,"close":1354,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1354},"2026-03-18",8.1,8.13,-0.24,-2.94,41197,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-17",8.91,8.94,7.83,8.16,-1.2,-12.82,294073,{"date":1395,"open":1283,"high":1396,"low":1283,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-16",9.63,9.36,0.84,9.86,763040,{"date":1402,"open":1388,"high":1388,"low":1381,"close":1403,"change":1404,"percent_change":1099,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",8.52,-0.6,38167,{"date":1407,"open":1408,"high":1408,"low":1276,"close":1409,"change":485,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-12",10.44,9.12,-6.46,99250,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":677,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-11",9.27,9.9,9,9.75,4.84,76077,{"date":1421,"open":1422,"high":1423,"low":1416,"close":264,"change":777,"percent_change":1424,"volume":1425,"transactions":9,"vwap":264},"2026-03-10",9.18,10.23,2.99,54083,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":627,"percent_change":1294,"volume":1432,"transactions":9,"vwap":1431},"2026-03-09",8.64,9.51,8.61,9.03,20453,{"date":1434,"open":1431,"high":1435,"low":1245,"close":1416,"change":198,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1416},"2026-03-06",9.15,4.17,20043,{"date":1439,"open":1409,"high":1422,"low":1440,"close":1428,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1428},"2026-03-05",8.49,-0.42,-4.64,7833,{"date":1445,"open":1446,"high":264,"low":1283,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",8.88,9.06,0.18,2.03,8543,{"date":1452,"open":1268,"high":1453,"low":1454,"close":1446,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1446},"2026-03-03",9.09,8.46,0.42,4.96,11693,{"date":1459,"open":1381,"high":1416,"low":1381,"close":1454,"change":108,"percent_change":389,"volume":1460,"transactions":9,"vwap":1454},"2026-03-02",6093,{"date":1462,"open":1403,"high":1463,"low":1283,"close":1283,"change":1382,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1283},"2026-02-27",8.73,-2.78,5647,{"date":1467,"open":1365,"high":1428,"low":1365,"close":1428,"change":1468,"percent_change":1325,"volume":1469,"transactions":9,"vwap":1428},"2026-02-26",0.15,17897,{"date":1471,"open":1453,"high":1453,"low":1472,"close":1440,"change":627,"percent_change":152,"volume":1473,"transactions":9,"vwap":1440},"2026-02-25",8.19,12000,{"date":1475,"open":1476,"high":1476,"low":1390,"close":1454,"change":627,"percent_change":198,"volume":1477,"transactions":9,"vwap":1454},"2026-02-24",8.76,8960,{"date":1479,"open":1283,"high":1268,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-23",8.31,8.43,-0.12,-1.4,4070,{"date":1486,"open":1276,"high":1453,"low":1283,"close":1487,"change":1382,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",8.55,-2.73,15163,{"date":1491,"open":1453,"high":1453,"low":1276,"close":1276,"change":1482,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1276},"2026-02-19",-1.35,5300,{"date":1495,"open":1268,"high":1453,"low":1268,"close":1387,"change":1448,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1387},"2026-02-18",2.06,7197,{"date":1499,"open":1453,"high":1453,"low":1428,"close":1463,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1463},"2026-02-17",-0.48,-5.21,16200,{"date":1504,"open":1416,"high":1505,"low":178,"close":1506,"change":1090,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-13",9.57,9.21,2.33,11733,{"date":1510,"open":1511,"high":1511,"low":1416,"close":1416,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1416},"2026-02-12",10.5,-0.66,-6.83,13983,{"date":1516,"open":1517,"high":1511,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",10.02,9.54,9.66,-0.45,-4.45,10210,{"date":1524,"open":1525,"high":1526,"low":1417,"close":1527,"change":1455,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-10",9.93,10.65,10.11,4.33,25617,{"date":1531,"open":1518,"high":1415,"low":1435,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-09",9.69,0.09,0.94,11037,{"date":1537,"open":1538,"high":1539,"low":1453,"close":1540,"change":1324,"percent_change":22,"volume":1541,"transactions":9,"vwap":1540},"2026-02-06",9.45,9.81,9.6,12657,{"date":1543,"open":1409,"high":1518,"low":1268,"close":1544,"change":1090,"percent_change":882,"volume":1545,"transactions":9,"vwap":1544},"2026-02-05",9.48,13287,{"date":1547,"open":1415,"high":1415,"low":1476,"close":1414,"change":485,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1414},"2026-02-04",-6.36,21153,{"date":1551,"open":1552,"high":1553,"low":1544,"close":1415,"change":1554,"percent_change":1383,"volume":1555,"transactions":9,"vwap":1415},"2026-02-03",9.99,10.2,-0.3,16010,{"date":1557,"open":1527,"high":1553,"low":1540,"close":1553,"change":1468,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1553},"2026-02-02",1.49,11747,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1201,"percent_change":1254,"volume":1566,"transactions":9,"vwap":1565},"2026-01-30",10.56,11.1,9.78,10.05,24113,{"date":1568,"open":1569,"high":1570,"low":1562,"close":1571,"change":1554,"percent_change":1209,"volume":1572,"transactions":9,"vwap":1571},"2026-01-29",10.8,11.16,10.83,9567,{"date":1574,"open":1575,"high":1250,"low":1562,"close":1576,"change":1404,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-28",11.52,11.13,-5.12,35940,{"date":1580,"open":1250,"high":1581,"low":1582,"close":1583,"change":252,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-27",11.97,10.59,11.73,7.42,49593,{"date":1587,"open":1588,"high":1252,"low":1582,"close":1589,"change":1500,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",11.37,10.92,-4.21,37040,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1252,"change":677,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1252},"2026-01-23",11.43,11.58,10.62,4.11,33153,{"date":1600,"open":1601,"high":1602,"low":1582,"close":1603,"change":1038,"percent_change":688,"volume":1604,"transactions":9,"vwap":1603},"2026-01-22",12.72,13.8,10.95,209347,{"date":1606,"open":1540,"high":1252,"low":1440,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-21",11.28,2.31,25.75,224917,{"date":1612,"open":1540,"high":1540,"low":1245,"close":1267,"change":1302,"percent_change":433,"volume":1613,"transactions":9,"vwap":1267},"2026-01-20",24680,{"date":1615,"open":1283,"high":1506,"low":1283,"close":1447,"change":1616,"percent_change":1431,"volume":1617,"transactions":9,"vwap":1447},"2026-01-16",0.75,43800,{"date":1619,"open":1517,"high":1517,"low":1620,"close":1480,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1480},"2026-01-15",8.04,-1.92,-18.77,63317,{"date":1625,"open":1626,"high":1627,"low":1532,"close":1423,"change":1554,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1423},"2026-01-14",10.47,10.89,-2.85,34320,{"date":1631,"open":297,"high":1563,"low":1553,"close":1632,"change":1448,"percent_change":1160,"volume":1633,"transactions":9,"vwap":1632},"2026-01-13",10.53,13870,{"date":1635,"open":1569,"high":1636,"low":1518,"close":1637,"change":1500,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-12",11.07,10.35,-4.43,30090,{"date":1641,"open":1642,"high":1167,"low":1553,"close":1571,"change":1131,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1571},"2026-01-09",11.61,-8.14,32643,{"date":1646,"open":1167,"high":1647,"low":1563,"close":1648,"change":1448,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-08",12.3,11.79,1.55,18147,{"date":1652,"open":1563,"high":1647,"low":1653,"close":1642,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1642},"2026-01-07",11.01,0.6,5.45,27610,{"date":1658,"open":1659,"high":1647,"low":1562,"close":1653,"change":1500,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1653},"2026-01-06",11.55,-4.18,33250,{"date":1663,"open":297,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-05",13.11,10.26,11.49,1.38,13.65,125530,{"date":1671,"open":1414,"high":1637,"low":1387,"close":1527,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1527},"2026-01-02",0.96,10.49,233677,{"date":1676,"open":1267,"high":1518,"low":1268,"close":1435,"change":1533,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1435},"2025-12-31",0.99,25887,{"date":1680,"open":1681,"high":1540,"low":1681,"close":1447,"change":1616,"percent_change":1431,"volume":1682,"transactions":9,"vwap":1447},"2025-12-30",7.89,68483,{"date":1684,"open":1519,"high":1519,"low":1359,"close":1480,"change":230,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1480},"2025-12-29",-14.77,102247,{"date":1688,"open":1366,"high":1689,"low":1376,"close":1417,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1417},"2025-12-26",9.96,2.52,34.85,239793,{"date":1694,"open":1695,"high":1275,"low":1314,"close":1336,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1336},"2025-12-24",7.35,-0.06,-0.82,24170,{"date":1700,"open":1359,"high":1389,"low":1337,"close":1701,"change":1038,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-23",7.29,-4.33,29020,{"date":1705,"open":1380,"high":1706,"low":1336,"close":1707,"change":1441,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-22",8.25,7.62,-5.22,64297,{"date":1711,"open":1712,"high":1506,"low":1701,"close":1620,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1620},"2025-12-19",7.95,-2.22,-21.64,178877,{"date":1717,"open":1167,"high":1242,"low":1565,"close":1665,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1665},"2025-12-18",-1.74,-14.5,46180,{"date":1722,"open":1167,"high":1723,"low":1167,"close":1167,"change":1554,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1167},"2025-12-17",12.69,-2.44,7163,{"date":1727,"open":1602,"high":1728,"low":1647,"close":1647,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1647},"2025-12-16",14.1,-1.59,-11.45,11943,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-15",14.73,14.97,13.74,13.89,-0.72,-4.93,8597,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":957,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-12",14.58,15.21,13.98,14.61,-1.22,13200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-11",14.94,15.3,14.4,14.79,0.48,3.35,14580,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-10",14.67,15.24,14.25,14.31,-0.54,-3.64,8240,{"date":1768,"open":1769,"high":1770,"low":1762,"close":1771,"change":433,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-09",15.72,16.2,14.85,-6.25,22240,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":485,"percent_change":873,"volume":1780,"transactions":9,"vwap":1779},"2025-12-08",16.38,16.5,15.33,15.84,11183,{"date":1782,"open":1783,"high":1197,"low":1784,"close":1785,"change":1482,"percent_change":1738,"volume":1786,"transactions":9,"vwap":1785},"2025-12-05",17.1,15.96,16.47,8873,{"date":1788,"open":1789,"high":1198,"low":1790,"close":1790,"change":1382,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-12-04",16.83,16.59,-1.43,6437,{"date":1794,"open":1783,"high":1198,"low":1795,"close":1789,"change":1554,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1789},"2025-12-03",16.65,-1.75,5677,{"date":1799,"open":1800,"high":1801,"low":1200,"close":1802,"change":1738,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-02",17.94,18.66,17.13,-4.03,7773,{"date":1806,"open":1197,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-01",19.11,16.92,17.85,-1.05,-5.56,8413,{"date":1814,"open":1235,"high":1815,"low":1207,"close":1207,"change":1324,"percent_change":1048,"volume":1816,"transactions":9,"vwap":1207},"2025-11-28",19.59,1067,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-26",17.67,19.83,17.55,18.78,0.51,2.79,5367,{"date":1827,"open":1828,"high":1829,"low":1197,"close":1830,"change":1277,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",17.58,18.42,18.27,3.22,4110,{"date":1834,"open":1830,"high":1830,"low":1783,"close":1198,"change":847,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1198},"2025-11-24",-0.84,3160,{"date":1838,"open":1770,"high":1839,"low":1770,"close":1809,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1809},"2025-11-21",18.3,1.62,9.98,9170,{"date":1844,"open":1198,"high":1839,"low":1770,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",16.23,-1.17,-6.72,9067,{"date":1850,"open":1851,"high":1852,"low":1197,"close":1197,"change":1367,"percent_change":1367,"volume":1853,"transactions":9,"vwap":1197},"2025-11-19",17.82,18.75,4340,{"date":1855,"open":1229,"high":1856,"low":1229,"close":1197,"change":1448,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1197},"2025-11-18",18.39,1.05,3173,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-17",18.33,19.32,16.95,17.22,-1.68,-8.89,15363,{"date":1869,"open":1870,"high":1815,"low":1851,"close":1207,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1207},"2025-11-14",18,0.3,1.61,5160,{"date":1875,"open":1876,"high":186,"low":1783,"close":1877,"change":230,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-13",19.95,18.6,-7.19,114723,{"date":1881,"open":1882,"high":1883,"low":1235,"close":1884,"change":1520,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-12",20.46,20.7,20.040001,-2.2,5197,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":108,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-11",20.4,20.67,19.74,20.49,0.29,8143,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1046,"change":1404,"percent_change":1628,"volume":1900,"transactions":9,"vwap":1046},"2025-11-10",20.97,21.57,20.34,8313,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1520,"percent_change":286,"volume":1907,"transactions":9,"vwap":1906},"2025-11-07",21.12,22.29,19.8,21.030001,7543,{"date":1909,"open":1910,"high":1911,"low":1889,"close":1912,"change":1913,"percent_change":666,"volume":1914,"transactions":9,"vwap":1912},"2025-11-06",22.5,23.64,21.48,-0.51,20850,{"date":1916,"open":1917,"high":904,"low":1903,"close":1918,"change":198,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-05",21.69,21.99,1.66,3323,{"date":1922,"open":1923,"high":970,"low":1923,"close":1924,"change":1533,"percent_change":1455,"volume":1925,"transactions":9,"vwap":1924},"2025-11-04",21.24,21.63,13180,{"date":1927,"open":1243,"high":1072,"low":1906,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-03",21.54,-1.5,-6.51,4577,{"date":1933,"open":1883,"high":1069,"low":1883,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-31",23.040001,2.07,9.87,8333,{"date":1939,"open":1883,"high":1243,"low":1889,"close":1897,"change":777,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1897},"2025-10-30",1.3,7647,{"date":1943,"open":1944,"high":1945,"low":1883,"close":1883,"change":230,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1883},"2025-10-29",22.049999,22.8,-6.5,8480,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1131,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-28",22.95,21.75,22.14,-4.16,6740,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1520,"percent_change":906,"volume":1961,"transactions":9,"vwap":1960},"2025-10-27",24,24.18,22.65,23.1,6990,{"date":1963,"open":895,"high":1957,"low":1964,"close":1965,"change":1468,"percent_change":1048,"volume":1966,"transactions":9,"vwap":1965},"2025-10-24",22.92,23.55,3063,{"date":1968,"open":1945,"high":1969,"low":1945,"close":1970,"change":677,"percent_change":792,"volume":1971,"transactions":9,"vwap":1970},"2025-10-23",24.030001,23.4,2037,{"date":1973,"open":1974,"high":986,"low":1975,"close":1950,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1950},"2025-10-22",24.3,22.71,-1.8,-7.27,5317,{"date":1980,"open":1974,"high":986,"low":1970,"close":1981,"change":1324,"percent_change":54,"volume":1982,"transactions":9,"vwap":1981},"2025-10-21",24.75,4750,{"date":1984,"open":1957,"high":1985,"low":1986,"close":1987,"change":1616,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-20",25.11,23.58,24.63,3.14,8503,{"date":1991,"open":1945,"high":1957,"low":1945,"close":1992,"change":1448,"percent_change":1372,"volume":1993,"transactions":9,"vwap":1992},"2025-10-17",23.88,3230,{"date":1995,"open":1965,"high":1957,"low":1945,"close":1996,"change":1468,"percent_change":1048,"volume":1997,"transactions":9,"vwap":1996},"2025-10-16",23.7,9597,{"date":1999,"open":1957,"high":1957,"low":2000,"close":1965,"change":1340,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1965},"2025-10-15",23.46,-1.51,8897,{"date":2004,"open":1974,"high":186,"low":1970,"close":2005,"change":1764,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-14",23.91,-2.21,4460,{"date":2009,"open":986,"high":2010,"low":1969,"close":2011,"change":1277,"percent_change":647,"volume":2012,"transactions":9,"vwap":2011},"2025-10-13",25.71,24.45,5820,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1992,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1992},"2025-10-10",27.9,28.47,21.6,-3.9,-14.04,18877,{"date":2022,"open":871,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-09",28.8,24.78,27.78,2.04,7.93,31070,{"date":2030,"open":1970,"high":871,"low":1072,"close":2031,"change":2032,"percent_change":1728,"volume":2033,"transactions":9,"vwap":2031},"2025-10-08",25.74,3.18,20033,{"date":2035,"open":2036,"high":2037,"low":2038,"close":473,"change":1091,"percent_change":2039,"volume":2040,"transactions":9,"vwap":473},"2025-10-07",21.78,23.37,21.39,3.3,13170,{"date":2042,"open":996,"high":1944,"low":1912,"close":987,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":987},"2025-10-06",-0.03,-0.14,6757,{"date":2047,"open":2048,"high":1918,"low":2049,"close":2050,"change":1871,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-03",21.3,21.21,21.87,1.39,4747,{"date":2054,"open":996,"high":1944,"low":2055,"close":1898,"change":847,"percent_change":443,"volume":2056,"transactions":9,"vwap":1898},"2025-10-02",21,5827,{"date":2058,"open":2048,"high":2036,"low":1897,"close":1244,"change":1468,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1244},"2025-10-01",0.7,13227,{"date":2062,"open":2055,"high":2063,"low":2064,"close":1898,"change":1367,"percent_change":1367,"volume":2065,"transactions":9,"vwap":1898},"2025-09-30",21.81,20.64,7393,{"date":2067,"open":2068,"high":2068,"low":1883,"close":1898,"change":777,"percent_change":22,"volume":2069,"transactions":9,"vwap":1898},"2025-09-29",22.38,14920,{"date":2071,"open":1883,"high":2048,"low":1883,"close":2048,"change":1654,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2048},"2025-09-26",2.9,3643,{"date":2075,"open":2076,"high":2048,"low":1054,"close":1883,"change":1764,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1883},"2025-09-25",20.82,-2.54,4417,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1923,"change":1696,"percent_change":432,"volume":2084,"transactions":9,"vwap":1923},"2025-09-24",21.27,21.42,20.85,4427,{"date":2086,"open":1906,"high":1910,"low":2087,"close":2048,"change":1448,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2048},"2025-09-23",20.79,0.85,3977,{"date":2091,"open":2092,"high":996,"low":2093,"close":1903,"change":1672,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1903},"2025-09-22",20.31,20.19,4.76,4330,{"date":2097,"open":2098,"high":2050,"low":2099,"close":2099,"change":1718,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-19",21.66,20.16,-7.95,10933,{"date":2103,"open":2050,"high":1970,"low":2050,"close":996,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":996},"2025-09-18",0.24,1.11,2333,{"date":2108,"open":996,"high":1910,"low":2048,"close":2098,"change":485,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2098},"2025-09-17",-2.83,2830,{"date":2112,"open":1910,"high":2037,"low":2017,"close":1904,"change":1533,"percent_change":587,"volume":2113,"transactions":9,"vwap":1904},"2025-09-16",4437,{"date":2115,"open":1910,"high":2116,"low":2017,"close":1243,"change":1696,"percent_change":616,"volume":2117,"transactions":9,"vwap":1243},"2025-09-15",23.25,3987,{"date":2119,"open":1950,"high":2120,"low":2017,"close":2121,"change":1738,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-12",23.34,22.26,-3.13,12087,{"date":2125,"open":1945,"high":2126,"low":1910,"close":994,"change":1324,"percent_change":2127,"volume":2128,"transactions":9,"vwap":994},"2025-09-11",23.67,0.52,3733,{"date":2130,"open":1945,"high":1996,"low":1945,"close":2131,"change":616,"percent_change":1846,"volume":2132,"transactions":9,"vwap":2131},"2025-09-10",22.86,3597,{"date":2134,"open":1950,"high":1069,"low":1950,"close":2135,"change":957,"percent_change":924,"volume":2136,"transactions":9,"vwap":2135},"2025-09-09",23.13,2520,{"date":2138,"open":1996,"high":1996,"low":1960,"close":1069,"change":1302,"percent_change":950,"volume":2139,"transactions":9,"vwap":1069},"2025-09-08",3283,{"date":2141,"open":1965,"high":1996,"low":1960,"close":1970,"change":847,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1970},"2025-09-05",-0.64,3790,{"date":2145,"open":1986,"high":1996,"low":1960,"close":1965,"change":1382,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1965},"2025-09-04",-1.01,4950,{"date":2149,"open":1957,"high":1974,"low":1970,"close":2150,"change":1367,"percent_change":1367,"volume":2151,"transactions":9,"vwap":2150},"2025-09-03",23.79,3027,{"date":2153,"open":1957,"high":1974,"low":1970,"close":2150,"change":2154,"percent_change":359,"volume":2155,"transactions":9,"vwap":2150},"2025-09-02",0.39,2070,{"date":2157,"open":1974,"high":1974,"low":1970,"close":1970,"change":1512,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1970},"2025-08-29",-2.74,2733,{"date":2161,"open":2162,"high":505,"low":1957,"close":2163,"change":1738,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",24.48,24.059999,-2.91,2263,{"date":2167,"open":2168,"high":2169,"low":1957,"close":2024,"change":1441,"percent_change":496,"volume":2170,"transactions":9,"vwap":2024},"2025-08-27",24.51,25.23,3757,{"date":2172,"open":2173,"high":2174,"low":186,"close":986,"change":138,"percent_change":2175,"volume":2176,"transactions":9,"vwap":986},"2025-08-26",26.58,26.61,2.69,6603,{"date":2178,"open":2179,"high":962,"low":1957,"close":2180,"change":1382,"percent_change":687,"volume":2181,"transactions":9,"vwap":2180},"2025-08-25",24.9,24.54,11800,{"date":2183,"open":186,"high":970,"low":1911,"close":2024,"change":677,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2024},"2025-08-22",1.85,5760,{"date":2187,"open":1996,"high":186,"low":1970,"close":2188,"change":1533,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-21",24.33,0.37,2883,{"date":2192,"open":1974,"high":186,"low":1960,"close":2193,"change":1382,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-20",24.24,-0.98,2517,{"date":2197,"open":2163,"high":186,"low":2198,"close":2162,"change":1302,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2162},"2025-08-19",23.85,-0.37,1140,{"date":2202,"open":2179,"high":2179,"low":2000,"close":2203,"change":728,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-18",24.57,-0.85,2913,{"date":2207,"open":1974,"high":2208,"low":1950,"close":2024,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2024},"2025-08-15",25.049999,1.08,4.56,6670,{"date":2213,"open":471,"high":186,"low":1970,"close":1996,"change":1404,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1996},"2025-08-14",-2.47,970,{"date":2217,"open":1974,"high":986,"low":1945,"close":1974,"change":1654,"percent_change":307,"volume":2218,"transactions":9,"vwap":1974},"2025-08-13",2923,{"date":2220,"open":2221,"high":2208,"low":2000,"close":1996,"change":2222,"percent_change":1739,"volume":2223,"transactions":9,"vwap":1996},"2025-08-12",24.21,-1.23,2537,{"date":2225,"open":2208,"high":970,"low":1003,"close":2226,"change":1367,"percent_change":1367,"volume":2227,"transactions":9,"vwap":2226},"2025-08-11",24.93,2907,{"date":2229,"open":2193,"high":2010,"low":1950,"close":2226,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2226},"2025-08-08",0.63,2.59,5877,{"date":2234,"open":1960,"high":880,"low":1960,"close":1974,"change":252,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1974},"2025-08-07",3.45,2347,{"date":2238,"open":186,"high":871,"low":2116,"close":2239,"change":2240,"percent_change":525,"volume":2241,"transactions":9,"vwap":2239},"2025-08-06",23.49,-1.65,4280,{"date":2243,"open":2244,"high":970,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-08-05",22.17,25.14,2.28,9.97,6313,{"date":2250,"open":2251,"high":2005,"low":2252,"close":2131,"change":1616,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2131},"2025-08-04",22.23,22.11,3.39,2843,{"date":2256,"open":1910,"high":1996,"low":2257,"close":2252,"change":1441,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2252},"2025-08-01",21.18,-1.86,7057,{"date":2261,"open":1969,"high":1214,"low":2262,"close":2262,"change":1621,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-31",22.53,-7.85,6123,{"date":2266,"open":2179,"high":623,"low":2267,"close":2011,"change":847,"percent_change":958,"volume":2268,"transactions":9,"vwap":2011},"2025-07-30",24.15,4230,{"date":2270,"open":2162,"high":986,"low":2267,"close":186,"change":1367,"percent_change":1367,"volume":2271,"transactions":9,"vwap":186},"2025-07-29",4910,{"date":2273,"open":871,"high":585,"low":2267,"close":186,"change":2274,"percent_change":2275,"volume":1886,"transactions":9,"vwap":186},"2025-07-28",-1.89,-7.13,{"date":2277,"open":544,"high":583,"low":970,"close":2278,"change":1512,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-25",26.49,-2.43,5913,{"date":2282,"open":2283,"high":583,"low":505,"close":645,"change":677,"percent_change":2284,"volume":2285,"transactions":9,"vwap":645},"2025-07-24",26.43,1.69,7957,{"date":2287,"open":623,"high":583,"low":563,"close":544,"change":616,"percent_change":617,"volume":2288,"transactions":9,"vwap":544},"2025-07-23",5997,{"date":2290,"open":962,"high":583,"low":563,"close":2291,"change":1755,"percent_change":328,"volume":2292,"transactions":9,"vwap":2291},"2025-07-22",26.97,6613,{"date":2294,"open":916,"high":2295,"low":18,"close":2278,"change":1913,"percent_change":2274,"volume":2296,"transactions":9,"vwap":2278},"2025-07-21",28.5,8603,{"date":2298,"open":2299,"high":2300,"low":2301,"close":623,"change":2302,"percent_change":1376,"volume":2303,"transactions":9,"vwap":623},"2025-07-18",24.96,29.25,24.69,1.8,16480,{"date":2305,"open":970,"high":962,"low":2267,"close":986,"change":1500,"percent_change":1146,"volume":2306,"transactions":9,"vwap":986},"2025-07-17",19487,{"date":2308,"open":2055,"high":262,"low":2055,"close":2309,"change":942,"percent_change":1904,"volume":2310,"transactions":9,"vwap":2309},"2025-07-16",25.68,208850,{"date":2312,"open":1945,"high":1996,"low":2055,"close":2055,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2055},"2025-07-15",-2.31,-9.91,5963,{"date":2317,"open":1945,"high":2198,"low":2098,"close":1069,"change":1294,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1069},"2025-07-14",1.44,3677,{"date":2321,"open":1970,"high":1957,"low":1228,"close":994,"change":1262,"percent_change":2322,"volume":2323,"transactions":9,"vwap":994},"2025-07-11",-3.77,7367,{"date":2325,"open":1996,"high":2326,"low":2262,"close":1992,"change":2154,"percent_change":1919,"volume":2327,"transactions":9,"vwap":1992},"2025-07-10",24.99,3863,{"date":2329,"open":1243,"high":1957,"low":1243,"close":2239,"change":2330,"percent_change":1030,"volume":2331,"transactions":9,"vwap":2239},"2025-07-09",1.5,6633,{"date":2333,"open":2048,"high":1910,"low":1889,"close":1918,"change":1677,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1918},"2025-07-08",4.71,8657,{"date":2337,"open":1883,"high":2048,"low":1037,"close":2055,"change":1468,"percent_change":1091,"volume":2338,"transactions":9,"vwap":2055},"2025-07-07",2410,{"date":2340,"open":2341,"high":2048,"low":1037,"close":2083,"change":1533,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2083},"2025-07-03",20.76,0.43,2220,{"date":2345,"open":2092,"high":2048,"low":1235,"close":2341,"change":1654,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2341},"2025-07-02",2.98,7517,{"date":2349,"open":1882,"high":2350,"low":2351,"close":2099,"change":1554,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2099},"2025-07-01",20.94,19.53,-1.47,27400,{"date":2355,"open":1243,"high":1945,"low":1882,"close":1882,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1882},"2025-06-30",-1.77,-7.96,5083,{"date":2360,"open":2361,"high":2150,"low":2251,"close":2251,"change":230,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2251},"2025-06-27",23.61,-6.08,7790,{"date":2365,"open":1960,"high":2150,"low":996,"close":2126,"change":1533,"percent_change":147,"volume":2366,"transactions":9,"vwap":2126},"2025-06-26",3557,{"date":2368,"open":1243,"high":625,"low":1917,"close":1986,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1986},"2025-06-25",1.89,8.71,25913,{"date":2373,"open":1905,"high":996,"low":2374,"close":1917,"change":2026,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1917},"2025-06-24",19.35,10.38,33507,{"date":2378,"open":1037,"high":2055,"low":1235,"close":2379,"change":2380,"percent_change":525,"volume":2381,"transactions":9,"vwap":2379},"2025-06-23",19.65,-1.38,4410,{"date":2383,"open":1883,"high":2384,"low":1877,"close":1906,"change":596,"percent_change":2385,"volume":2386,"transactions":9,"vwap":1906},"2025-06-20",22.08,6.86,36020,{"date":2388,"open":1197,"high":2389,"low":1845,"close":2390,"change":2246,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-18",20.07,19.68,13.1,15630,{"date":2394,"open":1198,"high":2395,"low":2396,"close":1197,"change":1554,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1197},"2025-06-17",18.72,16.89,-1.69,4267,{"date":2400,"open":2401,"high":2402,"low":1229,"close":1198,"change":1340,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1198},"2025-06-16",18.030001,19.049999,-1.99,4123,{"date":2406,"open":2407,"high":1905,"low":1198,"close":2408,"change":575,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-06-13",19.08,18.059999,-5.35,3233,{"date":2412,"open":2413,"high":1891,"low":2413,"close":2407,"change":1302,"percent_change":856,"volume":2414,"transactions":9,"vwap":2407},"2025-06-12",18.63,5870,{"date":2416,"open":2417,"high":1905,"low":1877,"close":2418,"change":1468,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-11",18.84,19.17,0.79,3947,{"date":2422,"open":1877,"high":2389,"low":1877,"close":2423,"change":1302,"percent_change":856,"volume":2424,"transactions":9,"vwap":2423},"2025-06-10",19.02,4077,{"date":2426,"open":1235,"high":1045,"low":2427,"close":1807,"change":1482,"percent_change":187,"volume":2428,"transactions":9,"vwap":1807},"2025-06-09",18.36,4060,{"date":2430,"open":2413,"high":2431,"low":2413,"close":2432,"change":1294,"percent_change":1122,"volume":2433,"transactions":9,"vwap":2432},"2025-06-06",19.92,19.23,4407,{"date":2435,"open":1207,"high":2389,"low":1839,"close":1207,"change":1871,"percent_change":1872,"volume":2436,"transactions":9,"vwap":1207},"2025-06-05",6043,{"date":2438,"open":2413,"high":1235,"low":1839,"close":1877,"change":1340,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1877},"2025-06-04",-1.9,4957,{"date":2442,"open":1227,"high":2389,"low":1822,"close":2443,"change":485,"percent_change":825,"volume":2444,"transactions":9,"vwap":2443},"2025-06-03",18.96,3710,{"date":2446,"open":1852,"high":2447,"low":1870,"close":1815,"change":677,"percent_change":2448,"volume":2449,"transactions":9,"vwap":1815},"2025-06-02",19.77,2.35,4770,{"date":2451,"open":2452,"high":1884,"low":1207,"close":2453,"change":957,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-30",19.26,19.14,-0.93,3807,{"date":2457,"open":2458,"high":2093,"low":1207,"close":1862,"change":2154,"percent_change":1496,"volume":2459,"transactions":9,"vwap":1862},"2025-05-29",19.29,3237,{"date":2461,"open":1890,"high":1883,"low":1856,"close":981,"change":1131,"percent_change":2462,"volume":2463,"transactions":9,"vwap":981},"2025-05-28",-4.83,3743,{"date":2465,"open":2351,"high":2055,"low":2402,"close":1045,"change":108,"percent_change":1871,"volume":2466,"transactions":9,"vwap":1045},"2025-05-27",4723,{"date":2468,"open":1883,"high":2055,"low":2469,"close":1820,"change":2380,"percent_change":1930,"volume":2470,"transactions":9,"vwap":1820},"2025-05-23",19.44,10233,{"date":2472,"open":1839,"high":2082,"low":1839,"close":2049,"change":2032,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2049},"2025-05-22",17.64,15963,{"date":2476,"open":1876,"high":1037,"low":2401,"close":2401,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2401},"2025-05-21",-2.07,-10.3,11620,{"date":2481,"open":2017,"high":2017,"low":1905,"close":1037,"change":698,"percent_change":2482,"volume":1978,"transactions":9,"vwap":1037},"2025-05-20",-5.23,{"date":2484,"open":2017,"high":2485,"low":2064,"close":2049,"change":1764,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2049},"2025-05-19",22.32,-2.48,4757,{"date":2489,"open":996,"high":2262,"low":2017,"close":1951,"change":627,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1951},"2025-05-16",0.14,4013,{"date":2493,"open":1243,"high":1910,"low":2055,"close":1244,"change":485,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1244},"2025-05-15",-2.82,2837,{"date":2497,"open":1960,"high":904,"low":2384,"close":2498,"change":443,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-14",22.35,-2.99,3553,{"date":2502,"open":996,"high":1960,"low":1054,"close":1934,"change":1823,"percent_change":508,"volume":2503,"transactions":9,"vwap":1934},"2025-05-13",9143,{"date":2505,"open":1960,"high":1970,"low":1910,"close":2262,"change":2506,"percent_change":2507,"volume":1978,"transactions":9,"vwap":2262},"2025-05-12",-0.87,-3.72,{"date":2509,"open":1960,"high":1970,"low":1910,"close":1970,"change":198,"percent_change":2510,"volume":1836,"transactions":9,"vwap":1970},"2025-05-09",1.56,{"date":2512,"open":1970,"high":1970,"low":1945,"close":1934,"change":1367,"percent_change":1367,"volume":2513,"transactions":9,"vwap":1934},"2025-05-08",1943,{"date":2515,"open":1960,"high":2516,"low":1243,"close":1934,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":1934},"2025-05-07",23.52,0.54,2.4,4520,{"date":2521,"open":1960,"high":1960,"low":2522,"close":1910,"change":1835,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1910},"2025-05-06",21.33,-3.6,5880,{"date":2526,"open":2527,"high":2361,"low":2528,"close":2120,"change":1616,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2120},"2025-05-05",22.74,22.62,3.32,2873,{"date":2532,"open":2533,"high":471,"low":1243,"close":2534,"change":627,"percent_change":1047,"volume":2535,"transactions":9,"vwap":2534},"2025-05-02",22.83,22.59,2370,{"date":2537,"open":1910,"high":2126,"low":1243,"close":473,"change":1302,"percent_change":2538,"volume":2539,"transactions":9,"vwap":473},"2025-05-01",-0.4,1630,{"date":2541,"open":1945,"high":2542,"low":2543,"close":1959,"change":1554,"percent_change":2544,"volume":2113,"transactions":9,"vwap":1959},"2025-04-30",23.73,22.02,-1.31,{"date":2546,"open":1996,"high":1214,"low":2547,"close":1950,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":1950},"2025-04-29",22.89,-0.75,-3.16,2960,{"date":2552,"open":1957,"high":2188,"low":1965,"close":1996,"change":1468,"percent_change":1048,"volume":2553,"transactions":9,"vwap":1996},"2025-04-28",540,{"date":2555,"open":2010,"high":2010,"low":2037,"close":1965,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1965},"2025-04-25",-2.16,-8.4,4543,{"date":2560,"open":970,"high":871,"low":1957,"close":2010,"change":2230,"percent_change":717,"volume":2561,"transactions":9,"vwap":2010},"2025-04-24",4790,{"date":2563,"open":2262,"high":2564,"low":2262,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-04-23",25.59,25.08,1.59,6.77,10940,{"date":179,"open":1996,"high":2326,"low":2068,"close":2239,"change":728,"percent_change":865,"volume":2570,"transactions":9,"vwap":2239},4780]