[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCOY":3,"stock-historical-DCOY":29,"homepage-market-summary":2567},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DCOY","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},"Decoy Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Decoy Therapeutics Inc is a pre-clinical stage biotechnology company focused on advancing its pipeline of peptide conjugate therapeutics engineered through its proprietary IMP3ACT platform. The IMP3ACT platform represents a paradigm shift in peptide conjugate drug discovery and manufacturing, leveraging machine learning (ML) and artificial intelligence (AI\" tools alongside high-speed synthesis techniques to rapidly engineer, optimize and manufacture peptide conjugates that target serious unmet medical needs. The company manages its business in one operating segment, focused on the discovery and development therapeutics for patients with high, unmet medical needs. Its pipeline programs include: Pan-Coronavirus; and Tripledemic.","11","Houston, TX",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.77,1.88,1.61,1.855,-0.085,-4.58,249512.054388,1652,1.707,55.92,695883.118399612,0.3,2937,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":18,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},415.79999,481643,175799583.599903,-98.51,"2025-04-22",[40,41,51,62,73,83,94,103,114,124,135,144,155,166,175,184,194,203,212,220,228,237,247,257,266,275,285,293,303,312,322,330,339,347,354,365,375,386,396,405,413,421,431,440,451,461,470,480,490,500,511,519,528,539,550,559,567,573,580,586,594,602,609,618,625,633,641,650,659,667,673,681,689,694,700,706,712,718,725,730,738,745,753,758,766,773,781,790,798,804,811,816,822,826,832,838,845,850,855,860,866,874,880,885,891,896,900,906,912,918,924,930,938,943,950,954,959,965,973,979,984,988,994,999,1005,1011,1016,1022,1030,1039,1045,1053,1060,1065,1071,1077,1082,1088,1095,1101,1107,1112,1119,1125,1131,1138,1146,1154,1161,1167,1174,1182,1190,1198,1204,1212,1220,1227,1235,1241,1247,1252,1259,1266,1273,1281,1287,1293,1299,1305,1312,1320,1329,1334,1341,1347,1353,1361,1370,1378,1385,1393,1401,1407,1413,1420,1428,1434,1442,1449,1453,1460,1465,1470,1476,1480,1486,1493,1498,1505,1510,1513,1517,1523,1528,1532,1537,1543,1549,1553,1559,1564,1571,1578,1586,1592,1597,1601,1608,1615,1623,1630,1637,1644,1651,1659,1667,1675,1682,1689,1698,1705,1711,1718,1723,1731,1738,1745,1752,1758,1766,1774,1782,1789,1797,1804,1812,1819,1826,1833,1839,1846,1850,1858,1865,1869,1873,1876,1884,1892,1901,1909,1918,1927,1934,1941,1948,1955,1960,1966,1972,1980,1986,1992,1999,2006,2013,2018,2024,2032,2038,2045,2051,2058,2065,2071,2080,2089,2097,2105,2114,2119,2127,2134,2141,2149,2157,2166,2174,2181,2187,2196,2202,2207,2215,2220,2228,2233,2239,2247,2253,2259,2267,2275,2281,2290,2297,2305,2313,2318,2323,2331,2339,2346,2352,2358,2366,2373,2379,2386,2390,2398,2402,2406,2414,2418,2422,2428,2434,2438,2443,2450,2456,2459,2462,2467,2473,2480,2484,2489,2495,2500,2506,2510,2514,2517,2522,2526,2531,2538,2543,2547,2553,2557,2562],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",1.96,1.99,1.7911,-0.115,-5.84,169452.742347,1288,1.8882,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",2.16,2.2,1.915,1.97,-0.16,-7.51,238032.231542,1873,2.0273,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",2.31,2.38,2.01,2.13,-0.18,-7.79,712322.869427,4908,2.2876,{"date":74,"open":75,"high":76,"low":77,"close":64,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",2.98,2.9895,2.2301,-0.78,-25.24,549739.6584,3945,2.4977,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",3.11,3.41,3.05,3.09,-0.02,-0.64,441755.689124,3626,3.179,{"date":95,"open":96,"high":96,"low":97,"close":85,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",3.71,3.1,-0.74,-19.22,1391125.372284,10303,3.4819,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",4.4,4.71,3.75,3.85,0.75,24.19,26772481.723051,218706,4.3477,{"date":115,"open":116,"high":117,"low":118,"close":97,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",5.15,7.61,3,0.54,21.09,105250192.904829,970440,5.3088,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",2.78,2.79,2.18,2.56,-0.22,-7.91,94274.639511,800,2.4669,{"date":136,"open":137,"high":137,"low":138,"close":126,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",2.91,2.77,-0.05,-1.77,29324.0665,327,2.843,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",2.94,2.99,2.76,2.83,-0.06,-2.08,21564.583944,477,2.8433,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",2.87,2.95,2.7698,2.89,0.18,6.64,25931.2677,353,2.8475,{"date":167,"open":168,"high":126,"low":169,"close":170,"change":171,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",2.72,2.588,2.71,0,125263.08333,1372,2.7592,{"date":176,"open":177,"high":177,"low":178,"close":170,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",2.96,2.68,0.04,1.5,23242.691983,259,2.808,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":150,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",2.752,2.776,2.6,2.67,-2.2,25742.2964,248,2.6761,{"date":195,"open":170,"high":149,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",2.7,2.73,-0.03,-1.09,19476.2364,276,2.7624,{"date":204,"open":205,"high":206,"low":196,"close":148,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",2.7501,2.9453,0.13,4.94,46709.3094,545,2.7813,{"date":213,"open":126,"high":214,"low":215,"close":215,"change":150,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",2.85,2.63,-2.23,34146.06557,539,2.7455,{"date":221,"open":137,"high":137,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",2.69,-0.19,-6.6,26944.2364,295,2.7771,{"date":229,"open":147,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",3.04,2.88,-0.1,-3.36,11024.259858,291,2.9493,{"date":238,"open":239,"high":240,"low":241,"close":75,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",3.0661,3.082,2.9228,-0.08,-2.61,9367.75,201,2.9948,{"date":248,"open":87,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",3.29,2.9891,3.06,0.01,0.33,35603.2364,315,3.1647,{"date":258,"open":259,"high":260,"low":177,"close":87,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",3.01,3.0694,0.15,5.17,12450.499186,244,3.0511,{"date":267,"open":259,"high":87,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",2.8701,2.9,-0.07,-2.36,33351.5724,316,2.9452,{"date":276,"open":277,"high":278,"low":146,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",3.02,3.07,2.97,-0.04,-1.33,17879.397733,250,3.0022,{"date":286,"open":230,"high":287,"low":214,"close":259,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-26",3.08,0.03,1.01,21647.2815,333,3.013,{"date":294,"open":295,"high":296,"low":297,"close":75,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",3.14,3.19,2.93,-0.13,-4.18,15476.546289,433,3.0191,{"date":304,"open":305,"high":306,"low":278,"close":85,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-24",3.21,3.22,-0.09,-2.81,8299.653067,204,3.1401,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":242,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-21",3.3,3.43,3.17,3.2,-2.44,15214.9346,374,3.2694,{"date":323,"open":315,"high":324,"low":325,"close":325,"change":298,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",3.707,3.28,-3.81,17548.860822,191,3.419,{"date":331,"open":332,"high":333,"low":86,"close":86,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-19",3.67,3.79,-0.26,-7.08,38240.75,482,3.5805,{"date":340,"open":341,"high":96,"low":342,"close":332,"change":261,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",3.52,3.4,4.26,26232.58477,455,3.5277,{"date":348,"open":349,"high":349,"low":342,"close":341,"change":150,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-17",3.88,-1.68,18311.475755,216,3.4577,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",3.675,3.78,3.47,3.58,0.05,1.42,13237.326089,175,3.552,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":270,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",3.64,3.785,3.5,3.53,-1.94,30397.49,460,3.5741,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-12",3.8775,3.9899,3.59,3.6,-0.27,-6.98,24249.612229,995,3.7688,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":179,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-11",3.93,4.0749,3.7433,3.87,1.04,47097.863866,765,3.8821,{"date":397,"open":388,"high":398,"low":399,"close":400,"change":232,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-10",4.08,3.8202,3.83,-2.54,7758.114851,343,3.8996,{"date":406,"open":407,"high":408,"low":409,"close":388,"change":298,"percent_change":410,"volume":411,"transactions":182,"vwap":412},"2026-08-07",4,4.16,3.91,-3.2,10705.345667,3.9468,{"date":414,"open":415,"high":105,"low":400,"close":416,"change":298,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-06",3.9,4.06,-3.1,132357.838666,933,4.135,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":68,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",4.2,4.41,4.0755,4.19,-4.12,15434.725654,692,4.2606,{"date":432,"open":433,"high":434,"low":407,"close":435,"change":288,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",4.0975,4.45,4.37,0.69,35661.954424,585,4.2525,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",4.29,4.44,4.0501,4.34,0.23,5.6,27804.683334,587,4.195,{"date":452,"open":453,"high":454,"low":108,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-31",3.97,4.12,4.11,0.19,4.85,16214.225004,805,4.1471,{"date":462,"open":463,"high":434,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-30",4.02,3.92,-0.11,-2.73,31902.540306,927,4.179,{"date":471,"open":472,"high":473,"low":415,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-29",3.965,4.32,4.03,-0.01,-0.25,44139.248222,743,4.0614,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":27,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",3.605,4.3,3.51,4.04,8.02,72352.133721,1231,3.8476,{"date":491,"open":492,"high":493,"low":96,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-27",4.07,4.43,3.74,-1.3,-25.79,1076822.990356,19448,5.3188,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-24",5.12,5.38,4.8,5.04,0.1,2.02,9629.270887,605,5.013,{"date":512,"open":513,"high":514,"low":504,"close":208,"change":475,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-23",5,5.3,-0.2,13128.437194,572,4.9664,{"date":520,"open":513,"high":521,"low":522,"close":523,"change":288,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-22",5.36,4.9,4.95,0.61,24127.593,632,5.1817,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",5.16,5.31,4.91,4.92,-0.385,-7.26,14592.5922,776,5.1237,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",5.5501,5.63,5.09,5.305,-0.305,-5.44,20468.089323,931,5.375,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-17",5.79,6.06,5.49,5.61,-0.38,-6.34,14100,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":223,"percent_change":565,"volume":566,"transactions":9,"vwap":564},"2026-07-16",6.07,6.25,5.96,5.99,-3.07,13000,{"date":568,"open":447,"high":569,"low":447,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-15",6.18,0.43,7.48,13100,{"date":574,"open":552,"high":575,"low":576,"close":577,"change":307,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-14",5.9,5.5,5.75,-1.54,21400,{"date":581,"open":582,"high":575,"low":554,"close":583,"change":270,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-13",5.77,5.84,-1.18,18500,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-10",6.595,5.66,5.91,-0.355,-5.67,19000,{"date":595,"open":590,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-09",6.749,5.64,6.265,0.515,8.96,33400,{"date":603,"open":604,"high":605,"low":577,"close":577,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":577},"2026-07-08",6.58,7.23,-1.27,-18.09,46500,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-07",7,7.3,6.751,7.02,-0.23,-3.17,11800,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":150,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-06",6.69,8.125,7.25,-0.82,43500,{"date":626,"open":627,"high":628,"low":611,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-02",7.26,8.33,7.31,-0.31,-4.07,80100,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":570,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-01",6.59,8.18,6.05,7.62,5.98,165600,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-30",6.86,7.7,6.14,7.19,-2.4,-25.03,286600,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-29",12,13.51,8.75,9.59,4.072,73.79,12829500,{"date":660,"open":661,"high":662,"low":554,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-26",5.86,6.04,5.518,-0.4,-6.76,5200,{"date":668,"open":590,"high":669,"low":575,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-25",5.918,-0.192,-3.14,1700,{"date":674,"open":675,"high":676,"low":575,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-24",5.92,6.24,6.11,0.11,1.83,3700,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-23",6.3,6.45,6,-0.3,-4.76,2900,{"date":690,"open":691,"high":692,"low":685,"close":683,"change":446,"percent_change":333,"volume":693,"transactions":9,"vwap":683},"2026-06-22",6.28,6.9,8800,{"date":695,"open":696,"high":697,"low":561,"close":561,"change":698,"percent_change":507,"volume":699,"transactions":9,"vwap":561},"2026-06-18",6.09,6.2,0.12,6100,{"date":701,"open":575,"high":604,"low":575,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-17",5.95,0.07,1.19,18000,{"date":707,"open":708,"high":708,"low":576,"close":709,"change":130,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-16",6.31,5.88,-3.61,4300,{"date":713,"open":714,"high":714,"low":696,"close":715,"change":716,"percent_change":180,"volume":717,"transactions":9,"vwap":715},"2026-06-15",6.4,6.1,0.09,4000,{"date":719,"open":720,"high":721,"low":575,"close":722,"change":678,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-12",5.93,6.55,6.01,1.86,12000,{"date":726,"open":555,"high":685,"low":576,"close":575,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":575},"2026-06-11",0.31,5.55,7700,{"date":731,"open":732,"high":714,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-10",5.8,5.29,5.59,0.08,1.45,21500,{"date":739,"open":740,"high":611,"low":741,"close":742,"change":98,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-09",6.49,5.06,5.51,-11.84,17500,{"date":746,"open":747,"high":748,"low":749,"close":562,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":562},"2026-06-08",6.15,6.505,5.625,-0.36,-5.45,10900,{"date":754,"open":721,"high":627,"low":708,"close":755,"change":232,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-05",6.61,-1.49,22000,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-04",7.95,6.7,6.71,-1.26,-15.81,25800,{"date":767,"open":768,"high":769,"low":760,"close":770,"change":90,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-03",8.63,8.77,7.97,-7.43,24700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":147,"volume":780,"transactions":9,"vwap":778},"2026-06-02",8.562,9,8.01,8.61,0.25,21100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-01",9.34,9.57,8.252,8.36,-0.56,-6.28,40100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":289,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-29",7.75,9.04,7.6,8.92,12.77,15600,{"date":799,"open":486,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":752,"transactions":9,"vwap":801},"2026-05-28",8.278,7.91,-0.14,-1.74,{"date":805,"open":117,"high":806,"low":807,"close":808,"change":809,"percent_change":576,"volume":810,"transactions":9,"vwap":808},"2026-05-27",8.45,7.51,8.05,0.42,9100,{"date":812,"open":117,"high":813,"low":622,"close":814,"change":253,"percent_change":815,"volume":772,"transactions":9,"vwap":814},"2026-05-26",8.25,7.63,4.52,{"date":817,"open":818,"high":612,"low":818,"close":612,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":612},"2026-05-22",6.43,0.87,13.53,10700,{"date":823,"open":554,"high":643,"low":554,"close":818,"change":819,"percent_change":824,"volume":825,"transactions":9,"vwap":818},"2026-05-21",15.65,27500,{"date":827,"open":447,"high":447,"low":828,"close":829,"change":830,"percent_change":532,"volume":831,"transactions":9,"vwap":829},"2026-05-20",5.34,5.56,0.26,3800,{"date":833,"open":513,"high":728,"low":834,"close":514,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":514},"2026-05-19",4.756,0.65,13.98,20500,{"date":839,"open":840,"high":841,"low":815,"close":842,"change":843,"percent_change":844,"volume":572,"transactions":9,"vwap":842},"2026-05-18",4.59,4.96,4.65,0.24,5.44,{"date":846,"open":847,"high":848,"low":473,"close":424,"change":465,"percent_change":849,"volume":699,"transactions":9,"vwap":424},"2026-05-15",4.5,4.64,-2.43,{"date":851,"open":852,"high":513,"low":815,"close":815,"change":686,"percent_change":853,"volume":854,"transactions":9,"vwap":815},"2026-05-14",4.82,-6.22,11000,{"date":856,"open":502,"high":542,"low":852,"close":852,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":852},"2026-05-13",-0.33,-6.41,14300,{"date":861,"open":742,"high":862,"low":543,"close":116,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":116},"2026-05-12",5.775,-0.29,-5.33,9800,{"date":867,"open":868,"high":869,"low":870,"close":844,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":844},"2026-05-11",5.71,5.895,5.4,-0.28,-4.9,9500,{"date":875,"open":876,"high":722,"low":876,"close":877,"change":89,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-08",5.7,5.72,-0.35,6900,{"date":881,"open":722,"high":722,"low":742,"close":882,"change":381,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-07",5.74,-4.49,2200,{"date":886,"open":732,"high":887,"low":888,"close":722,"change":889,"percent_change":137,"volume":890,"transactions":9,"vwap":722},"2026-05-06",6.02,5.65,0.17,11500,{"date":892,"open":685,"high":676,"low":893,"close":583,"change":894,"percent_change":895,"volume":821,"transactions":9,"vwap":583},"2026-05-05",5.81,-0.055,-0.93,{"date":897,"open":898,"high":715,"low":898,"close":869,"change":899,"percent_change":242,"volume":699,"transactions":9,"vwap":869},"2026-05-04",5.696,-0.005,{"date":901,"open":902,"high":903,"low":732,"close":575,"change":904,"percent_change":905,"volume":711,"transactions":9,"vwap":575},"2026-05-01",5.807,6.014,-0.15,-2.48,{"date":907,"open":908,"high":637,"low":908,"close":637,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":637},"2026-04-30",5.47,0.51,9.21,6500,{"date":913,"open":914,"high":829,"low":915,"close":916,"change":917,"percent_change":704,"volume":821,"transactions":9,"vwap":916},"2026-04-29",5.45,5.25,5.54,0.065,{"date":919,"open":920,"high":576,"low":116,"close":921,"change":922,"percent_change":90,"volume":923,"transactions":9,"vwap":921},"2026-04-28",5.39,5.475,-0.035,14200,{"date":925,"open":554,"high":926,"low":870,"close":742,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":742},"2026-04-27",5.995,0.085,1.57,16900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":716,"volume":937,"transactions":9,"vwap":935},"2026-04-24",5.271,5.525,5.2,5.425,0.005,8300,{"date":939,"open":597,"high":597,"low":940,"close":941,"change":252,"percent_change":161,"volume":942,"transactions":9,"vwap":941},"2026-04-23",5.285,5.42,6600,{"date":944,"open":597,"high":893,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-22",5.37,5.41,-0.43,-7.36,23800,{"date":951,"open":575,"high":575,"low":552,"close":583,"change":139,"percent_change":952,"volume":953,"transactions":9,"vwap":583},"2026-04-21",-0.85,2500,{"date":955,"open":597,"high":685,"low":542,"close":956,"change":735,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-20",5.89,1.38,4800,{"date":960,"open":961,"high":962,"low":728,"close":893,"change":150,"percent_change":963,"volume":964,"transactions":9,"vwap":893},"2026-04-17",6.045,6.48,-1.02,35300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":705,"transactions":9,"vwap":970},"2026-04-16",6.13,6.305,5.68,5.87,-0.34,-5.48,{"date":974,"open":637,"high":714,"low":975,"close":976,"change":252,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-15",6.03,6.21,0.16,5600,{"date":980,"open":981,"high":562,"low":696,"close":697,"change":207,"percent_change":982,"volume":983,"transactions":9,"vwap":697},"2026-04-14",6.16,2.14,6800,{"date":985,"open":986,"high":761,"low":583,"close":561,"change":446,"percent_change":987,"volume":890,"transactions":9,"vwap":561},"2026-04-13",6.105,3.94,{"date":989,"open":990,"high":991,"low":732,"close":583,"change":57,"percent_change":992,"volume":993,"transactions":9,"vwap":583},"2026-04-10",5.83,6.146,-2.67,9900,{"date":995,"open":732,"high":637,"low":542,"close":685,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":685},"2026-04-09",0.37,6.57,13500,{"date":1000,"open":1001,"high":639,"low":576,"close":542,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":542},"2026-04-08",5.52,-0.215,-3.68,31500,{"date":1006,"open":637,"high":637,"low":870,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-07",5.845,-0.045,-0.76,280900,{"date":1012,"open":575,"high":1013,"low":956,"close":956,"change":716,"percent_change":1014,"volume":1015,"transactions":9,"vwap":956},"2026-04-06",6.44,1.55,12100,{"date":1017,"open":1018,"high":962,"low":447,"close":732,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":732},"2026-04-02",6.27,-0.52,-8.23,14800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-01",6.89,6.066,6.32,-0.211,-3.23,19500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-03-31",6.75,6.99,5.94,6.531,-0.229,-3.39,38800,{"date":1040,"open":696,"high":1041,"low":696,"close":1042,"change":1043,"percent_change":612,"volume":1044,"transactions":9,"vwap":1042},"2026-03-30",7.5,6.76,0.46,87400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":683,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":683},"2026-03-27",7.09,7.154,6.195,-0.725,-10.32,12300,{"date":1054,"open":612,"high":1055,"low":611,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",7.389,7.025,-0.325,-4.42,18300,{"date":1061,"open":622,"high":1062,"low":622,"close":1063,"change":735,"percent_change":1064,"volume":942,"transactions":9,"vwap":1063},"2026-03-25",7.473,7.35,1.1,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":515,"percent_change":1070,"volume":666,"transactions":9,"vwap":1069},"2026-03-24",7.42,7.52,7.27,-2.68,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":171,"percent_change":171,"volume":1076,"transactions":9,"vwap":1075},"2026-03-23",7.365,7.845,7.47,6300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1075,"change":1019,"percent_change":1081,"volume":929,"transactions":9,"vwap":1075},"2026-03-20",8,7.24,-6.51,{"date":1083,"open":1084,"high":1079,"low":644,"close":1085,"change":179,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-19",7.84,7.99,0.5,12800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":760,"change":298,"percent_change":1093,"volume":1094,"transactions":9,"vwap":760},"2026-03-18",7.94,8.07,7.8,-1.61,12200,{"date":1096,"open":1079,"high":1097,"low":1098,"close":1099,"change":703,"percent_change":819,"volume":1100,"transactions":9,"vwap":1099},"2026-03-17",8.39,7.901,8.08,12700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":777,"change":1105,"percent_change":502,"volume":1106,"transactions":9,"vwap":777},"2026-03-16",7.58,8.071,0.39,10600,{"date":1108,"open":794,"high":770,"low":1109,"close":638,"change":207,"percent_change":1110,"volume":1111,"transactions":9,"vwap":638},"2026-03-13",7.428,1.74,20900,{"date":1113,"open":1041,"high":814,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-12",7.4,7.49,-0.37,-4.71,15500,{"date":1120,"open":808,"high":1121,"low":1103,"close":1122,"change":664,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-11",8.418,7.86,-4.84,267600,{"date":1126,"open":1127,"high":1128,"low":813,"close":1129,"change":878,"percent_change":631,"volume":1130,"transactions":9,"vwap":1129},"2026-03-10",8.47,9.09,8.26,30700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":778,"change":1136,"percent_change":820,"volume":1137,"transactions":9,"vwap":778},"2026-03-09",7.38,8.68,6.95,1.026,46200,{"date":1139,"open":962,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-06",7.68,6.384,7.584,0.588,8.4,13875,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-05",7.728,6.852,6.996,-0.888,-11.26,31050,{"date":1155,"open":1122,"high":1156,"low":1122,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-04",8.244,7.884,-0.036,-0.45,5350,{"date":1162,"open":1122,"high":1163,"low":1122,"close":1164,"change":1165,"percent_change":904,"volume":1166,"transactions":9,"vwap":1164},"2026-03-03",8.808,7.92,-0.012,12533,{"date":1168,"open":1164,"high":1169,"low":1164,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-02",8.46,7.932,-0.24,-2.94,3383,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":863,"volume":1181,"transactions":9,"vwap":1179},"2026-02-27",8.28,8.628,8.04,8.172,-0.024,6142,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":261,"volume":1189,"transactions":9,"vwap":1187},"2026-02-26",8.1,8.592,8.016,8.196,0.012,5708,{"date":1191,"open":1192,"high":1193,"low":1179,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-25",8.304,8.496,8.184,-0.312,-3.67,8608,{"date":1199,"open":1144,"high":1200,"low":1201,"close":1193,"change":1202,"percent_change":31,"volume":1203,"transactions":9,"vwap":1193},"2026-02-24",8.76,8.16,0.084,4467,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-02-23",8.88,8.292,8.412,-0.492,-5.53,9267,{"date":1213,"open":1214,"high":1215,"low":1206,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-02-20",9.588,9.6,8.904,-0.672,-7.02,7933,{"date":1221,"open":1222,"high":1223,"low":1216,"close":1224,"change":1225,"percent_change":513,"volume":1226,"transactions":9,"vwap":1224},"2026-02-19",9.36,9.84,9.576,0.456,17450,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":698,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-18",8.976,9.24,8.544,9.12,1.33,3042,{"date":1236,"open":1208,"high":1237,"low":1208,"close":776,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":776},"2026-02-17",9.408,0.132,1.49,5100,{"date":1242,"open":1229,"high":776,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":942,"transactions":9,"vwap":1244},"2026-02-13",8.376,8.868,-0.132,-1.47,{"date":1248,"open":1177,"high":1230,"low":1176,"close":776,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":776},"2026-02-12",0.288,3.31,10458,{"date":1253,"open":1254,"high":1230,"low":1255,"close":1256,"change":1257,"percent_change":1172,"volume":1258,"transactions":9,"vwap":1256},"2026-02-11",8.664,7.98,8.712,-0.264,22500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1229,"change":1257,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1229},"2026-02-10",9.084,10.08,8.64,-2.86,37592,{"date":1267,"open":1268,"high":1269,"low":1263,"close":1230,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1230},"2026-02-09",8.82,9.312,-0.12,-1.28,9633,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1222,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1222},"2026-02-06",7.668,9.384,7.56,1.92,25.81,51483,{"date":1282,"open":1133,"high":1283,"low":1133,"close":1284,"change":1270,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-05",8.7,7.44,-1.59,21450,{"date":1288,"open":1176,"high":1289,"low":1277,"close":1277,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1277},"2026-02-04",8.52,-0.624,-7.62,17617,{"date":1294,"open":1263,"high":776,"low":1295,"close":1194,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1194},"2026-02-03",8.076,-0.456,-5.28,10833,{"date":1300,"open":1200,"high":1222,"low":1301,"close":1263,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1263},"2026-02-02",8.088,-0.612,-6.61,29942,{"date":1306,"open":1307,"high":1223,"low":1232,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-30",9.696,9.252,-0.696,-7,13717,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-01-29",10.32,9.72,9.948,-0.42,-4.05,10933,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-28",10.2,10.68,9.852,10.368,0.432,4.35,22133,{"date":1330,"open":1222,"high":1331,"low":1222,"close":1332,"change":27,"percent_change":85,"volume":1333,"transactions":9,"vwap":1332},"2026-01-27",10.272,9.936,30883,{"date":1335,"open":776,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":158,"volume":1340,"transactions":9,"vwap":1338},"2026-01-26",10.536,8.676,9.636,0.276,69667,{"date":1342,"open":1343,"high":1262,"low":1230,"close":1222,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1222},"2026-01-23",9.54,0.348,3.86,26708,{"date":1348,"open":1349,"high":1237,"low":1201,"close":1350,"change":1225,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",8.316,9.012,5.33,25517,{"date":1354,"open":1355,"high":1356,"low":1231,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-21",9.492,9.96,8.556,-1.224,-12.52,38333,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-20",10.8,10.884,9.48,9.78,-1.14,-10.44,47058,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1290,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-16",11.58,11.88,10.56,10.92,-5.41,38525,{"date":1379,"open":1314,"high":1380,"low":1262,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-15",12.84,11.544,1.104,10.57,137050,{"date":1386,"open":1387,"high":1388,"low":1222,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-14",12.72,13.8,10.44,-4.56,-30.4,340983,{"date":1394,"open":1395,"high":1396,"low":1380,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-13",16.2,16.92,15,5.22,53.37,9067575,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1366,"change":150,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1366},"2026-01-12",9.972,9.144,-0.61,10975,{"date":1408,"open":1409,"high":1262,"low":1410,"close":1223,"change":1411,"percent_change":740,"volume":1412,"transactions":9,"vwap":1223},"2026-01-09",9.3,9.132,0.6,25442,{"date":1414,"open":1415,"high":1356,"low":1416,"close":1230,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1230},"2026-01-08",9.708,9.06,-0.84,-8.33,23508,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1262,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1262},"2026-01-07",8.472,10.776,8.232,2.28,29.23,503800,{"date":1429,"open":1430,"high":1431,"low":569,"close":1092,"change":957,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1092},"2026-01-06",6.228,7.908,21.5,59833,{"date":1435,"open":1436,"high":1437,"low":569,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-05",6.66,6.864,6.42,-1.404,-17.94,112125,{"date":1443,"open":1444,"high":1178,"low":1445,"close":1446,"change":1447,"percent_change":1043,"volume":1448,"transactions":9,"vwap":1446},"2026-01-02",7.788,7.692,7.824,0.036,44700,{"date":1450,"open":1164,"high":1451,"low":1140,"close":1444,"change":1188,"percent_change":261,"volume":1452,"transactions":9,"vwap":1444},"2025-12-31",8.112,5867,{"date":1454,"open":1140,"high":1431,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-30",7.548,7.776,0.096,1.25,15717,{"date":1461,"open":1122,"high":1122,"low":1284,"close":1140,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1140},"2025-12-29",-0.204,-2.59,16750,{"date":1466,"open":1467,"high":1164,"low":1467,"close":1157,"change":1468,"percent_change":314,"volume":1469,"transactions":9,"vwap":1157},"2025-12-26",7.572,0.252,8200,{"date":1471,"open":1472,"high":1186,"low":1284,"close":1473,"change":670,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-24",7.74,7.632,-2.45,9292,{"date":1477,"open":1092,"high":1178,"low":1472,"close":1446,"change":68,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1446},"2025-12-23",-2.25,24892,{"date":1481,"open":1289,"high":1289,"low":1092,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-22",8.0039997,-0.216,-2.63,22025,{"date":1487,"open":1184,"high":1488,"low":1122,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-19",8.604,8.22,0.168,2.09,18825,{"date":1494,"open":1140,"high":1207,"low":1140,"close":1495,"change":1496,"percent_change":148,"volume":1497,"transactions":9,"vwap":1495},"2025-12-18",8.052,0.216,29708,{"date":1499,"open":1500,"high":1200,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-17",8.616,7.836,-0.768,-8.93,34967,{"date":1506,"open":1409,"high":1262,"low":1488,"close":1488,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1488},"2025-12-16",-0.756,-8.08,25842,{"date":1511,"open":1222,"high":1363,"low":1230,"close":1222,"change":171,"percent_change":171,"volume":1512,"transactions":9,"vwap":1222},"2025-12-15",55792,{"date":1514,"open":1215,"high":1315,"low":1222,"close":1222,"change":750,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1222},"2025-12-12",-3.7,10783,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1315,"change":1309,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1315},"2025-12-11",10.104,9.372,-6.68,33492,{"date":1524,"open":1366,"high":1323,"low":1343,"close":1525,"change":1526,"percent_change":434,"volume":1527,"transactions":9,"vwap":1525},"2025-12-10",10.416,0.444,27867,{"date":1529,"open":1530,"high":1322,"low":1223,"close":1403,"change":1188,"percent_change":698,"volume":1531,"transactions":9,"vwap":1403},"2025-12-09",10.188,15083,{"date":1533,"open":1525,"high":1525,"low":1534,"close":1356,"change":1535,"percent_change":524,"volume":1536,"transactions":9,"vwap":1356},"2025-12-08",9.756,0.06,34850,{"date":1538,"open":1375,"high":1375,"low":1539,"close":1540,"change":1541,"percent_change":1297,"volume":1542,"transactions":9,"vwap":1540},"2025-12-05",9.864,9.9,-0.552,48842,{"date":1544,"open":1356,"high":1545,"low":1356,"close":1546,"change":1238,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-04",10.98,10.452,1.28,49050,{"date":1550,"open":1546,"high":1546,"low":1315,"close":1314,"change":1535,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1314},"2025-12-03",0.58,20508,{"date":1554,"open":1555,"high":1555,"low":1322,"close":1556,"change":68,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-02",10.728,10.26,-1.72,14567,{"date":1560,"open":1561,"high":1561,"low":1389,"close":1389,"change":1417,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1389},"2025-12-01",11.28,-7.45,22583,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1561,"change":161,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1561},"2025-11-28",11.04,11.64,10.932,1.62,23108,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-26",10.38,11.1,0.504,4.76,28125,{"date":1579,"open":1580,"high":1581,"low":1322,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-25",11.244,11.4,10.596,-0.744,-6.56,33375,{"date":1587,"open":1363,"high":652,"low":1363,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-24",11.34,0.9,8.62,58533,{"date":1593,"open":1269,"high":1389,"low":776,"close":1389,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1389},"2025-11-21",1.44,16,78867,{"date":1598,"open":1365,"high":1366,"low":1177,"close":776,"change":1599,"percent_change":21,"volume":1600,"transactions":9,"vwap":776},"2025-11-20",-0.432,60492,{"date":1602,"open":1315,"high":1322,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-19",8.532,9.432,-0.852,-8.28,128667,{"date":1609,"open":1610,"high":1611,"low":1356,"close":1612,"change":1583,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-18",11.052,11.16,10.284,-6.75,98400,{"date":1616,"open":1617,"high":1618,"low":1519,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-17",13.44,13.68,11.028,-3.372,-23.42,144417,{"date":1624,"open":1388,"high":1625,"low":1626,"close":1627,"change":1270,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-14",15.48,13.572,14.4,-0.83,188558,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1398,"volume":1636,"transactions":9,"vwap":1634},"2025-11-13",14.724,13.2,14.52,0.72,492208,{"date":1638,"open":1639,"high":1640,"low":1617,"close":1388,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1388},"2025-11-12",15.6,20.76,2.04,17.35,6401858,{"date":1645,"open":1388,"high":1646,"low":1375,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-11",14.28,11.76,-12.24,-51,488783,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1297,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-10",29.52,38.4,23.88,24,-18.03,257567,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1390,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-07",33.36,34.32,26.4,29.28,-13.48,22808,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-06",36.48,39.72,33.84,-2.28,-6.31,8333,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1672,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-05",39,39.96,36.12,-5.94,7883,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1654,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1654},"2025-11-04",43.92,38.16,-5.04,-11.6,7317,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-03",46.44,47.22,41.82,43.44,-3.24,-6.94,5117,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1411,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-31",47.28,45.252,46.68,1.3,1592,{"date":1706,"open":1707,"high":1700,"low":1708,"close":1709,"change":1270,"percent_change":334,"volume":1710,"transactions":9,"vwap":1709},"2025-10-30",46.2,44.52,46.080002,2967,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":180,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1707},"2025-10-29",46.8,46.92,42.552,3.36,10100,{"date":1719,"open":1707,"high":1707,"low":1684,"close":1720,"change":763,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-28",44.7,-2.74,2400,{"date":1724,"open":1700,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-27",47.64,44.76,45.96,-1.32,-2.79,3975,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1700,"change":53,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1700},"2025-10-24",45.36,47.4,44.352,4.79,4767,{"date":1739,"open":1740,"high":1733,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-10-23",42.12,45.12,1.08,2.45,4325,{"date":1746,"open":1747,"high":1741,"low":1748,"close":1749,"change":1728,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-22",45,37.92,44.040001,-2.91,15208,{"date":1753,"open":1754,"high":1755,"low":1708,"close":1733,"change":1695,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1733},"2025-10-21",48.36,49.56,-6.67,22700,{"date":1759,"open":1760,"high":1761,"low":1754,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-10-20",49.44,50.604,48.6,-0.72,-1.46,6508,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":350,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-10-17",51,51.132,48.48,49.32,-3.29,5817,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1768,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1768},"2025-10-16",53.76,54,49.68,-4.2,-7.61,21150,{"date":1783,"open":1784,"high":25,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-15",49.92,55.2,5.1,10.18,28883,{"date":1790,"open":1791,"high":1792,"low":1714,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-14",47.52,53.88,50.099998,2.58,5.43,24200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1791,"change":1802,"percent_change":1172,"volume":1803,"transactions":9,"vwap":1791},"2025-10-13",48.12,50.4,46.32,-1.44,43983,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":233,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-10-10",51.12,54.96,48.72,48.96,-6.42,22342,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":231,"percent_change":990,"volume":1818,"transactions":9,"vwap":1817},"2025-10-09",49.2,52.68,47.292,52.32,16708,{"date":1820,"open":1821,"high":1822,"low":1709,"close":1760,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1760},"2025-10-08",53.52,53.844,-4.8,-8.85,80008,{"date":1827,"open":1828,"high":1785,"low":1702,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-07",48,54.24,7.08,15.01,106358,{"date":1834,"open":1714,"high":1771,"low":1707,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-06",47.16,0.48,1.03,12325,{"date":1840,"open":1841,"high":1842,"low":1727,"close":1702,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1702},"2025-10-03",49.8,50.328,-3.12,-6.27,5358,{"date":1847,"open":1714,"high":1848,"low":1702,"close":1841,"change":423,"percent_change":910,"volume":1849,"transactions":9,"vwap":1841},"2025-10-02",50.28,5317,{"date":1851,"open":1708,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-01",50.664,44.4,45.6,1.56,3.54,24483,{"date":1859,"open":1714,"high":1860,"low":1861,"close":1749,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1749},"2025-09-30",48.528,43.68,-1.56,-3.42,14808,{"date":1866,"open":1867,"high":1762,"low":1854,"close":1854,"change":1270,"percent_change":334,"volume":1868,"transactions":9,"vwap":1854},"2025-09-29",45.72,5092,{"date":1870,"open":1734,"high":1734,"low":1708,"close":1867,"change":350,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1867},"2025-09-26",-3.54,10742,{"date":1874,"open":1809,"high":1760,"low":1691,"close":1734,"change":350,"percent_change":1863,"volume":1875,"transactions":9,"vwap":1734},"2025-09-25",7133,{"date":1877,"open":1878,"high":1879,"low":1808,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-24",50.52,51.348,49.080002,-2.22,-4.33,6883,{"date":1885,"open":1878,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-09-23",52.104,50.376,51.3,0.96,1.91,3075,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-22",51.96,52.080002,50.040001,50.34,-1.5,-2.89,6375,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-09-19",55.44,50.88,51.84,-2.88,-5.26,7992,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-18",52.8,56.4,50.76,54.72,-11.94,-17.91,114800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-17",65.76,69.6,65.040001,66.66,-1.62,-2.37,10158,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":146,"percent_change":847,"volume":1933,"transactions":9,"vwap":1932},"2025-09-16",63.36,70.8,62.52,68.28,22250,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":723,"percent_change":297,"volume":1940,"transactions":9,"vwap":1939},"2025-09-15",64.2,67.44,57.48,65.34,255158,{"date":1942,"open":1936,"high":1943,"low":1944,"close":1945,"change":843,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-12",65.604,63,63.48,0.38,4250,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1176,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-09-11",56.76,67.8,63.24,15.07,18758,{"date":1956,"open":1957,"high":1912,"low":1777,"close":1807,"change":1763,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1807},"2025-09-10",54.84,-1.29,1208,{"date":1961,"open":1962,"high":1963,"low":1957,"close":1964,"change":1270,"percent_change":130,"volume":1965,"transactions":9,"vwap":1964},"2025-09-09",55.56,58.080002,55.68,3692,{"date":1967,"open":1968,"high":1969,"low":1903,"close":1970,"change":1763,"percent_change":606,"volume":1971,"transactions":9,"vwap":1970},"2025-09-08",56.88,57,55.8,2750,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":750,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-09-05",57.12,57.408,55.32,56.52,-0.63,1633,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1968,"change":1763,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1968},"2025-09-04",57.84,55.86,-1.25,1608,{"date":1987,"open":1912,"high":1988,"low":1912,"close":1989,"change":1990,"percent_change":1863,"volume":1991,"transactions":9,"vwap":1989},"2025-09-03",60.012001,57.6,-2.04,3808,{"date":1993,"open":1994,"high":1994,"low":1969,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-02",66,59.64,-9.48,-13.72,6258,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":1889,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-29",69.36,66.36,69.12,1.41,3558,{"date":2007,"open":2008,"high":2009,"low":1994,"close":2010,"change":1695,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-08-28",68.64,70.296,68.16,-4.54,7608,{"date":2014,"open":2008,"high":2015,"low":1944,"close":2016,"change":1425,"percent_change":314,"volume":2017,"transactions":9,"vwap":2016},"2025-08-27",75.36,71.4,94200,{"date":2019,"open":2020,"high":2003,"low":1920,"close":2003,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2003},"2025-08-26",66.84,1.68,2.49,32025,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1937,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1937},"2025-08-25",66.96,71.64,64.8,-1.8,-2.6,4158,{"date":2033,"open":1929,"high":2034,"low":2035,"close":2036,"change":870,"percent_change":1169,"volume":2037,"transactions":9,"vwap":2036},"2025-08-22",71.88,62.16,69.24,3008,{"date":2039,"open":2040,"high":2041,"low":1974,"close":2042,"change":1802,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-08-21",65.28,65.292,63.84,-2.21,3283,{"date":2046,"open":2047,"high":2027,"low":1944,"close":2040,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2040},"2025-08-20",68.040001,-2.64,-3.89,3033,{"date":2052,"open":2053,"high":2054,"low":2028,"close":2055,"change":1648,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-19",80.16,80.28,67.92,-15.27,5733,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2053,"change":2063,"percent_change":710,"volume":2064,"transactions":9,"vwap":2053},"2025-08-18",76.8,85.2,74.52,-3,12900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":1569,"percent_change":44,"volume":2070,"transactions":9,"vwap":2068},"2025-08-15",79.74,83.16,77.4,3617,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-08-14",84.6,86.4,81,81.54,-5.58,-6.4,3372,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-13",88.2,95.040001,83.34,87.12,-11.88,-12,4597,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1863,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-12",100.44,106.2,95.4,99,-3.34,2128,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1388,"volume":2104,"transactions":9,"vwap":2102},"2025-08-11",99.9,104.22,93.6,102.42,12.42,6842,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-08-08",95.58,100.8,82.44,90,-10.08,-10.07,4192,{"date":2115,"open":2101,"high":2116,"low":2101,"close":2117,"change":1398,"percent_change":576,"volume":2118,"transactions":9,"vwap":2117},"2025-08-07",103.68,100.080002,2289,{"date":2120,"open":2121,"high":2122,"low":2101,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-06",102.6,105.3,94.86,-9.54,-9.14,4281,{"date":2128,"open":2092,"high":2129,"low":2121,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-08-05",113.4,104.4,-5.4,-4.92,6148,{"date":2135,"open":2136,"high":2137,"low":2092,"close":2138,"change":2139,"percent_change":616,"volume":2140,"transactions":9,"vwap":2138},"2025-08-04",118.8,120.6,109.8,-3.6,3592,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2129,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2129},"2025-08-01",120.24,126,105.84,5.58,5.18,22616,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-31",131.39999,106.74,107.82,-33.12,-23.5,12201,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-30",160.2,165.60001,130.5,140.94,-39.06,-21.7,31268,{"date":2167,"open":2168,"high":34,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-07-29",280.79999,174.60001,180,46.62,34.95,565216,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1924,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-28",144,129.60001,133.38,-1.2,21168,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2183,"change":68,"percent_change":298,"volume":2186,"transactions":9,"vwap":2183},"2025-07-25",135,140.39999,128.16,1398,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-07-24",125.099998,138.60001,122.76,135.17999,9.18,7.29,2077,{"date":2197,"open":2198,"high":2161,"low":2199,"close":2144,"change":2029,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2144},"2025-07-23",124.2,122.4,-1.41,553,{"date":2203,"open":2183,"high":2183,"low":2204,"close":2205,"change":1906,"percent_change":190,"volume":2206,"transactions":9,"vwap":2205},"2025-07-22",120.96,127.8,742,{"date":2208,"open":2209,"high":2183,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-21",116.82,111.6,130.67999,19.98,18.05,1493,{"date":2216,"open":2138,"high":2209,"low":2138,"close":2217,"change":2218,"percent_change":253,"volume":2219,"transactions":9,"vwap":2217},"2025-07-18",110.7,0.36,677,{"date":2221,"open":2222,"high":2136,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-17",111.24,107.64,110.34,-3.06,-2.7,1366,{"date":2229,"open":2144,"high":2144,"low":2224,"close":2129,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2129},"2025-07-16",-8.82,-7.22,1768,{"date":2234,"open":2235,"high":2198,"low":2236,"close":2237,"change":161,"percent_change":261,"volume":2238,"transactions":9,"vwap":2237},"2025-07-15",118.44,116.099998,122.22,999,{"date":2240,"open":2205,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-14",129.78,115.38,122.040001,-12.6,-9.36,2573,{"date":2248,"open":2190,"high":2249,"low":2137,"close":2250,"change":2077,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-11",145.8,134.64,-3.98,1046,{"date":2254,"open":2159,"high":2159,"low":2255,"close":2256,"change":2257,"percent_change":230,"volume":2258,"transactions":9,"vwap":2256},"2025-07-10",127.080002,140.22,4.14,821,{"date":2260,"open":2261,"high":2159,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-07-09",154.62,118.26,136.080002,-6.12,-4.3,6023,{"date":2268,"open":2176,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-08",152.10001,140.039993,142.2,-6.84,-4.59,531,{"date":2276,"open":2277,"high":2277,"low":2183,"close":2278,"change":2279,"percent_change":665,"volume":2280,"transactions":9,"vwap":2278},"2025-07-07",156.60001,149.039993,-10.8,517,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-07-03",158.39999,162.17999,155.16,159.84,-1.98,-1.22,253,{"date":2291,"open":2277,"high":2292,"low":2277,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-02",162,161.82001,3.96,2.51,257,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1863,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-07-01",156.42,167.39999,153.89999,157.86,-2.12,342,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-06-30",176.039993,156.24001,161.28,-16.92,-9.49,1227,{"date":2314,"open":2315,"high":2316,"low":2159,"close":2315,"change":171,"percent_change":171,"volume":2317,"transactions":9,"vwap":2315},"2025-06-27",178.2,181.8,845,{"date":2319,"open":2170,"high":2320,"low":2321,"close":2315,"change":2244,"percent_change":224,"volume":2322,"transactions":9,"vwap":2315},"2025-06-26",184.5,171,987,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-25",214.2,185.39999,190.8,-25.2,-11.67,1549,{"date":2332,"open":2333,"high":2334,"low":2335,"close":352,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":352},"2025-06-24",207,217.8,190.98,27,14.29,3048,{"date":2340,"open":2341,"high":2334,"low":2316,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-06-23",183.60001,189,-18,-8.7,2589,{"date":2347,"open":2348,"high":2349,"low":2170,"close":2333,"change":2350,"percent_change":962,"volume":2351,"transactions":9,"vwap":2333},"2025-06-20",196.2,239.39999,12.6,7573,{"date":2353,"open":2170,"high":2354,"low":2315,"close":2355,"change":870,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-18",203.39999,194.39999,2.86,11245,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2342,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2342},"2025-06-17",225,226.8,151.56,76.5,68,300831,{"date":2367,"open":2368,"high":2368,"low":2138,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-06-16",117,112.5,-5.76,-4.87,60988,{"date":2374,"open":2199,"high":2144,"low":2375,"close":2262,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2262},"2025-06-13",109.62,-9,-7.07,381,{"date":2380,"open":2381,"high":2250,"low":2382,"close":2383,"change":1680,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-12",129.96001,117.36,127.26,-4.46,439,{"date":2387,"open":2388,"high":2190,"low":2189,"close":2388,"change":1635,"percent_change":119,"volume":2389,"transactions":9,"vwap":2388},"2025-06-11",133.2,1165,{"date":2391,"open":2178,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-10",136.8,130.14,132.48,2.34,1.8,297,{"date":2399,"open":2151,"high":2400,"low":2393,"close":2393,"change":171,"percent_change":171,"volume":2401,"transactions":9,"vwap":2393},"2025-06-09",136.62,112,{"date":2403,"open":2392,"high":2392,"low":2205,"close":2393,"change":2077,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2393},"2025-06-06",-4.11,115,{"date":2407,"open":2184,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-06-05",140.75999,128.34,135.72,-4.68,-3.33,233,{"date":2415,"open":2392,"high":2271,"low":2183,"close":2184,"change":2139,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2184},"2025-06-04",-2.5,168,{"date":2419,"open":2176,"high":2176,"low":2392,"close":2176,"change":251,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2176},"2025-06-03",2.17,55,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2162,"change":380,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2162},"2025-06-02",136.98,143.28,2.62,131,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":1863,"volume":2433,"transactions":9,"vwap":2431},"2025-05-30",141.66,137.34,-4.86,164,{"date":2435,"open":2176,"high":2436,"low":2431,"close":2271,"change":2029,"percent_change":1984,"volume":2437,"transactions":9,"vwap":2271},"2025-05-29",149.39999,134,{"date":2439,"open":2436,"high":2436,"low":2271,"close":2176,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2176},"2025-05-28",-6.3,-4.19,94,{"date":2444,"open":2271,"high":2445,"low":2424,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-27",151.2,150.3,11.52,8.3,80,{"date":2451,"open":2452,"high":2452,"low":2424,"close":2453,"change":763,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-23",141.3,138.78,-0.9,91,{"date":2457,"open":2184,"high":2184,"low":2190,"close":2270,"change":750,"percent_change":334,"volume":2458,"transactions":9,"vwap":2270},"2025-05-22",149,{"date":2460,"open":2190,"high":2425,"low":2190,"close":2184,"change":2454,"percent_change":90,"volume":2461,"transactions":9,"vwap":2184},"2025-05-21",72,{"date":2463,"open":2464,"high":2465,"low":2452,"close":2452,"change":2131,"percent_change":1003,"volume":2466,"transactions":9,"vwap":2452},"2025-05-20",146.7,148.5,93,{"date":2468,"open":2469,"high":2470,"low":2176,"close":2464,"change":1906,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2464},"2025-05-19",152.82001,153,-1.93,41,{"date":2474,"open":2469,"high":2475,"low":2476,"close":2477,"change":1863,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-05-16",154.8,147.60001,149.58,-2.24,121,{"date":2481,"open":2283,"high":2283,"low":2476,"close":2470,"change":2139,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2470},"2025-05-15",-2.3,116,{"date":2485,"open":2190,"high":2486,"low":2190,"close":2277,"change":1395,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2277},"2025-05-14",158.22,11.54,346,{"date":2490,"open":2491,"high":2271,"low":2190,"close":2184,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2184},"2025-05-13",139.86,-2.34,-1.64,64,{"date":2496,"open":2497,"high":2497,"low":2453,"close":2498,"change":2294,"percent_change":214,"volume":2499,"transactions":9,"vwap":2498},"2025-05-12",151.020004,142.74001,190,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2453,"change":1924,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2453},"2025-05-09",144.17999,137.52,-1.15,128,{"date":2507,"open":2508,"high":2184,"low":2189,"close":2184,"change":1373,"percent_change":1230,"volume":2509,"transactions":9,"vwap":2184},"2025-05-08",128.52,540,{"date":2511,"open":2205,"high":2512,"low":2198,"close":2508,"change":1695,"percent_change":2513,"volume":2401,"transactions":9,"vwap":2508},"2025-05-07",131.75999,-2.46,{"date":2515,"open":2198,"high":2388,"low":2237,"close":2512,"change":196,"percent_change":1491,"volume":2516,"transactions":9,"vwap":2512},"2025-05-06",247,{"date":2518,"open":2519,"high":2519,"low":2198,"close":2519,"change":2520,"percent_change":409,"volume":2521,"transactions":9,"vwap":2519},"2025-05-05",129.059998,4.86,103,{"date":2523,"open":2524,"high":2177,"low":2525,"close":2198,"change":171,"percent_change":171,"volume":2333,"transactions":9,"vwap":2198},"2025-05-02",122.58,119.16,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2198,"change":2139,"percent_change":2530,"volume":2461,"transactions":9,"vwap":2198},"2025-05-01",127.98,120.059998,-2.82,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2205,"change":53,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2205},"2025-04-30",124.92,128.7,114.48,1.72,325,{"date":2539,"open":2144,"high":2540,"low":2524,"close":2541,"change":171,"percent_change":171,"volume":2542,"transactions":9,"vwap":2541},"2025-04-29",126.36,125.64,130,{"date":2544,"open":2199,"high":2183,"low":2204,"close":2541,"change":2440,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2541},"2025-04-28",-4.77,96,{"date":2548,"open":2177,"high":2549,"low":2144,"close":2550,"change":2395,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-04-25",134.82001,131.94,1.81,321,{"date":2554,"open":2534,"high":2183,"low":2540,"close":2177,"change":161,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2177},"2025-04-24",0.14,398,{"date":2558,"open":2143,"high":2177,"low":2368,"close":2559,"change":1363,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-04-23",129.42,9.1,313,{"date":38,"open":2137,"high":2563,"low":2564,"close":2565,"change":2287,"percent_change":2493,"volume":2566,"transactions":9,"vwap":2565},123.66,116.64,118.62,21,{"status":2568,"indices":2569,"watchlist":2609,"sectors":2629,"benchmarks":2680},"success",[2570,2578,2584,2590,2596,2602],{"symbol":2571,"name":2572,"price":2573,"change":2574,"pct_change":2575,"is_up":2576,"sparkline":2577,"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":2579,"name":2580,"price":2581,"change":2582,"pct_change":31,"is_up":2576,"sparkline":2583,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2585,"name":2586,"price":2587,"change":283,"pct_change":2588,"is_up":2576,"sparkline":2589,"date":5},"DJI","DOW JONES",51177,0.49,"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":2591,"name":2592,"price":2593,"change":2594,"pct_change":704,"is_up":2576,"sparkline":2595,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2597,"name":2598,"price":2599,"change":2600,"pct_change":1589,"is_up":2576,"sparkline":2601,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2603,"name":2604,"price":2605,"change":2606,"pct_change":2607,"is_up":14,"sparkline":2608,"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",[2610,2616,2623],{"symbol":2611,"name":2612,"price":2613,"change":88,"pct_change":2614,"is_up":2576,"sparkline":2615,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2617,"name":2618,"price":2619,"change":2620,"pct_change":2621,"is_up":2576,"sparkline":2622,"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":2624,"name":2625,"price":2626,"change":2627,"pct_change":842,"is_up":2576,"sparkline":2628,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2630,2634,2638,2642,2647,2651,2656,2661,2666,2671,2675],{"name":2631,"etf":2632,"change":289,"price":2633,"is_up":2576},"Technology","XLK",199.81,{"name":2635,"etf":2636,"change":1535,"price":2637,"is_up":2576},"Financials","XLF",53.49,{"name":2639,"etf":2640,"change":475,"price":2641,"is_up":14},"Healthcare","XLV",166.18,{"name":2643,"etf":2644,"change":2645,"price":2646,"is_up":2576},"Consumer Cycl","XLY",1.13,110.04,{"name":2648,"etf":2649,"change":779,"price":2650,"is_up":2576},"Consumer Staples","XLP",80.53,{"name":2652,"etf":2653,"change":2654,"price":2655,"is_up":2576},"Energy","XLE",0.4,62.95,{"name":2657,"etf":2658,"change":2659,"price":2660,"is_up":2576},"Industrials","XLI",0.78,169.95,{"name":2662,"etf":2663,"change":2664,"price":2665,"is_up":2576},"Materials","XLB",0.66,48.86,{"name":2667,"etf":2668,"change":2669,"price":2670,"is_up":2576},"Real Estate","XLRE",0.32,40.81,{"name":2672,"etf":2673,"change":1946,"price":2674,"is_up":2576},"Utilities","XLU",39.83,{"name":2676,"etf":2677,"change":2678,"price":2679,"is_up":2576},"Comm Services","XLC",0.35,110.32,[2681,2686,2690,2694],{"ticker":2682,"name":2683,"price":2684,"change":2685,"is_up":2576},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2687,"name":2688,"price":2689,"change":2621,"is_up":2576},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2691,"name":2692,"price":2693,"change":2588,"is_up":2576},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2695,"name":2696,"price":2697,"change":1589,"is_up":2576},"IWM","iShares Russell 2000",281.52]