[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IMNM":3,"stock-historical-IMNM":31,"homepage-market-summary":2694},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IMNM","2026-10-05",{"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},"Immunome, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Immunome Inc is a biotechnology company focused on developing first-in-class targeted oncology therapies. The company specializes in the discovery, design, development, manufacturing, and commercialization of antibody-drug conjugates and other oncology therapeutics. Its pipeline includes varegacestat, an investigational oral gamma secretase inhibitor that reported positive topline results in the Phase 3 RINGSIDE trial for progressing desmoid tumors; IM-1021, a ROR1 antibody-drug conjugate under evaluation in a Phase 1 trial; and IM-3050, a FAP-targeted radioligand therapy with IND clearance and a planned Phase 1 trial. The company is also advancing preclinical solid tumor ADCs, including IM-1617, IM-1340, and IM-1335.","177","Bothell, WA",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},21.17,20.79,21.48,20.67,20.9,0.27,1.29,1215666.296172,18601,21.1311,30.06,12.41,1482007.88861449,49.6,1508,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},7.15,1357685,495555180.042237,149.06,"2025-04-23",[42,43,53,63,73,84,94,105,116,126,137,148,158,169,180,191,201,212,223,234,244,255,265,275,286,297,308,319,330,339,350,361,372,382,392,403,414,424,434,444,454,464,474,485,495,505,515,526,537,547,558,569,579,586,597,607,614,621,630,638,646,655,663,669,677,685,693,699,708,717,725,734,742,749,755,763,771,779,786,795,801,810,819,826,834,842,849,857,866,874,883,889,895,903,912,921,928,937,946,953,958,965,971,977,983,990,996,1002,1007,1014,1023,1031,1036,1043,1050,1055,1062,1070,1077,1083,1087,1095,1102,1109,1116,1121,1126,1131,1138,1145,1152,1158,1166,1172,1180,1188,1196,1202,1208,1215,1222,1227,1235,1243,1250,1255,1260,1265,1272,1278,1285,1290,1295,1301,1305,1312,1318,1326,1330,1336,1340,1344,1351,1358,1365,1373,1381,1388,1395,1402,1411,1416,1422,1429,1436,1445,1452,1458,1465,1472,1476,1482,1489,1495,1502,1510,1516,1523,1527,1534,1540,1544,1551,1555,1560,1566,1571,1578,1584,1591,1597,1603,1609,1616,1623,1629,1636,1643,1651,1659,1667,1675,1682,1689,1695,1703,1710,1717,1724,1730,1737,1744,1751,1757,1764,1772,1780,1789,1796,1804,1813,1821,1827,1834,1841,1849,1856,1863,1870,1878,1886,1893,1900,1907,1915,1923,1931,1938,1945,1952,1961,1966,1974,1982,1990,1998,2004,2012,2021,2028,2037,2046,2053,2061,2068,2074,2081,2089,2096,2103,2111,2119,2125,2133,2140,2147,2152,2159,2167,2175,2181,2187,2194,2199,2206,2211,2218,2223,2228,2235,2242,2248,2254,2260,2268,2275,2282,2289,2293,2300,2307,2313,2320,2328,2335,2340,2346,2351,2359,2367,2375,2381,2388,2396,2403,2409,2415,2423,2432,2440,2447,2452,2458,2466,2471,2475,2480,2486,2491,2497,2503,2507,2511,2518,2524,2530,2534,2539,2542,2547,2551,2556,2562,2568,2575,2582,2590,2594,2602,2607,2613,2618,2626,2633,2641,2647,2655,2659,2662,2666,2670,2675,2680,2686,2691],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",21.33,21.46,20.815,0.01,0.05,1171623.626615,16909,21.0179,{"date":54,"open":16,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",21.49,20.71,20.89,-0.62,-2.88,1096832.73061,18299,20.978,{"date":64,"open":65,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",22.15,22.555,21.51,-0.38,-1.74,1306306.345642,16849,21.7597,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",21.64,22.0105,21.355,21.89,0.21,0.97,917009.327069,15137,21.705,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":21,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",21.24,21.81,20.845,21.68,1.26,945212.600929,14817,21.5206,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",22.43,22.65,21.15,21.41,-0.93,-4.16,2421688.385615,24834,21.4994,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-24",24.24,24.34,22.205,22.34,-1.9,-7.84,2697409.305651,29725,22.7169,{"date":117,"open":118,"high":119,"low":120,"close":107,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",25.88,25.94,24.035,-1.51,-5.86,2270645.011743,19420,24.4597,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",25.17,25.81,25.085,25.75,0.68,2.71,1064517.932253,14661,25.5918,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",24.63,25.255,24.19,25.07,1.1,4.59,1180592.738717,14222,24.76,{"date":149,"open":150,"high":107,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",24.01,23.355,23.97,0.04,0.17,3962926.924013,16572,23.9254,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-17",24.1,24.64,23.77,23.93,0.47,2,890860.04718,14653,24.0635,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",24.29,24.75,23.36,23.46,-0.49,-2.05,1317970.443432,16926,23.7899,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",24.44,24.475,23.55,23.95,-0.6,-2.44,1165566.594657,13012,23.9132,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":175,"volume":198,"transactions":199,"vwap":200},"2026-09-14",24.65,25.26,24.4,24.55,-0.12,744097.726855,15820,24.6956,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-11",25.32,25.73,24.6,24.67,-0.3,-1.2,692563.658203,13290,24.9054,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",25.69,26.08,24.91,24.97,-1.15,-4.4,729865.081165,14103,25.2633,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",26.43,26.99,26.1,26.12,-0.69,-2.57,784117.802857,12081,26.2982,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":49,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",26.15,27.245,25.91,26.81,0.19,828624.769537,17238,26.8922,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",26.68,27.135,26.66,26.76,-0.4,-1.47,562401.444019,11829,26.8595,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":58,"volume":262,"transactions":263,"vwap":264},"2026-09-03",27.6,28.27,26.67,27.16,-0.17,796416.153389,13415,27.0757,{"date":266,"open":267,"high":268,"low":239,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",27.56,28.485,27.33,0.265,0.98,811060.04017,14686,27.2974,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",27.23,27.305,26.64,27.065,-0.345,-1.26,700168.474388,10940,26.9628,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-31",27.48,27.63,27,27.41,-0.16,-0.58,1050818.09171,14647,27.3419,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",28.45,28.77,27.4,27.57,-1.3,-4.5,784509.613269,11803,27.6988,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-27",28.57,29.11,28.35,28.87,0.12,0.42,1055468.598513,11932,28.8749,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",29.34,29.385,28.62,28.75,-0.635,-2.16,559029.638929,9766,28.8719,{"date":331,"open":332,"high":333,"low":332,"close":322,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",27.88,29.72,1.375,4.91,1928775.370407,14199,29.3715,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",28.48,28.848,27.64,28.01,-0.51,-1.79,1355475.028285,11517,28.0573,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",28.46,29.3,28.125,28.52,0.44,1.57,848794.767431,12789,28.7366,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-20",29.13,29.15,27.89,28.08,-1.745,-5.85,973658.202978,14683,28.3368,{"date":373,"open":374,"high":26,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-19",27.85,27.625,29.825,2.265,8.22,2963960.665146,31519,29.3231,{"date":383,"open":384,"high":385,"low":386,"close":267,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-18",27.1,27.69,26.7598,0.142,0.52,962754.575009,12390,27.3335,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",26.89,27.8,26.6901,27.418,0.218,0.8,1154853.912799,15413,27.3967,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",26.38,27.3,25.59,27.2,0.78,2.95,758575.805152,15745,26.7386,{"date":415,"open":416,"high":323,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",28.6,26.33,26.42,-1.57,-5.61,946418.950691,14124,26.8251,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-12",25.23,28.04,27.99,1.74,6.63,1555974.098362,25812,27.2486,{"date":435,"open":129,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-11",26.47,25.42,26.25,0.56,2.18,872382.723579,15539,26.135,{"date":445,"open":446,"high":447,"low":448,"close":214,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-10",24.985,26.1497,24.49,0.66,2.64,1226465.323007,18145,25.6673,{"date":455,"open":456,"high":438,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-07",26.19,24.8,25.03,-0.79,-3.06,772555.364244,14420,25.179,{"date":465,"open":466,"high":418,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",25.44,25.315,25.82,0.3,1.18,832002.244275,14622,25.7833,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-05",25.3,25.84,24.89,25.52,0.46,1.84,1091902.005444,14138,25.3272,{"date":486,"open":173,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",25.37,23.0901,25.06,2.05,8.91,1801989.360944,19160,24.8612,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":143,"volume":502,"transactions":503,"vwap":504},"2026-08-03",22.67,23.068,22.12,23.01,0.25,1771062.815537,16274,22.8748,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",23.7,22.48,22.76,-0.32,-1.39,657686.748425,12146,22.889,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",23,23.23,22.75,23.08,-0.03,-0.13,595409.567743,10063,22.9977,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",23.28,23.78,22.675,23.11,-0.11,-0.47,793695.655124,12079,23.2279,{"date":538,"open":97,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",23.72,22.32,23.22,0.64,2.83,858893.141704,14182,23.0018,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",22.59,23.3799,22.23,22.58,0.37,1.67,850314.54432,11679,22.7839,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",22.13,22.42,21.61,22.21,0.2,0.91,614870.766597,10941,22.1811,{"date":570,"open":540,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-23",22.66,21.83,22.01,-0.87,-3.8,1300029.166832,14929,22.1358,{"date":580,"open":552,"high":520,"low":508,"close":581,"change":582,"percent_change":356,"volume":583,"transactions":584,"vwap":585},"2026-07-22",22.88,0.1,628235.464588,11801,22.8457,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",22.305,23.045,21.93,22.78,0.62,2.8,781407.213144,11503,22.6122,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":292,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",22.4,22.86,22.03,22.16,-0.72,673267.157168,10107,22.2,{"date":608,"open":609,"high":610,"low":611,"close":540,"change":314,"percent_change":612,"volume":613,"transactions":9,"vwap":540},"2026-07-17",21.73,22.905,21.59,0.54,688500,{"date":615,"open":616,"high":617,"low":618,"close":606,"change":603,"percent_change":619,"volume":620,"transactions":9,"vwap":606},"2026-07-16",22.6,23.44,21.6,-3.14,1098900,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-15",22.36,22.97,21.92,22.92,0.33,1.46,1899200,{"date":631,"open":632,"high":633,"low":634,"close":549,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":549},"2026-07-14",22.81,23.040001,22.35,-0.21,-0.92,1960800,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",23.12,22.19,22.8,-0.55,-2.36,986500,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-10",24.17,24.23,22.275,23.35,-0.82,-3.39,1104900,{"date":656,"open":657,"high":658,"low":659,"close":648,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":648},"2026-07-09",23.98,24.83,23.86,0.16,0.67,1207100,{"date":664,"open":648,"high":665,"low":666,"close":150,"change":68,"percent_change":667,"volume":668,"transactions":9,"vwap":150},"2026-07-08",24.87,23.66,-1.56,2192000,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":490,"volume":676,"transactions":9,"vwap":674},"2026-07-07",24,25,23.14,24.39,0.49,1561500,{"date":678,"open":679,"high":680,"low":581,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-06",23.5,24.3,23.9,0.29,1.23,1783900,{"date":686,"open":618,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",23.67,21.26,23.61,2.12,9.87,1869100,{"date":694,"open":695,"high":696,"low":695,"close":55,"change":469,"percent_change":697,"volume":698,"transactions":9,"vwap":55},"2026-07-01",20.65,21.865,1.42,2030100,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-30",21.09,21.468,20.83,21.19,0.15,0.71,1513500,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-29",20.15,21.1,19.65,21.040001,1.08,5.41,1598600,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":439,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-26",19.45,20.44,19.35,19.96,2.89,4334400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",19.73,21.084999,19.27,19.4,-0.35,-1.77,3578600,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":315,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-24",19.53,19.88,19.3,19.75,2.17,1531500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":705,"percent_change":409,"volume":748,"transactions":9,"vwap":747},"2026-06-23",19.02,19.56,19,19.33,2175000,{"date":750,"open":744,"high":751,"low":744,"close":752,"change":356,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-22",19.665,19.18,2.35,1232600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":79,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-18",18.79,19.145,18.040001,18.74,1.13,3318500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":592,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-17",18.11,18.63,17.95,18.53,3.46,1419700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":292,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-16",18.030001,18.28,17.83,17.91,-0.89,877500,{"date":780,"open":766,"high":781,"low":767,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",18.73,18.07,-0.31,-1.69,905100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-12",18.36,19.048,18.23,18.38,0.02,0.11,2066400,{"date":796,"open":797,"high":798,"low":799,"close":788,"change":564,"percent_change":143,"volume":800,"transactions":9,"vwap":788},"2026-06-11",18.08,18.44,18,2002600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-10",18.37,18.968,18.059999,18.16,-0.23,-1.25,1140800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",18.93,19.19,18.13,18.39,-0.22,-1.18,1077300,{"date":820,"open":812,"high":821,"low":822,"close":823,"change":824,"percent_change":660,"volume":825,"transactions":9,"vwap":823},"2026-06-08",19.040001,18.331,18.61,0.03,1094600,{"date":827,"open":745,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-05",19.8,18.56,18.58,-1.1,-5.59,895700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":522,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",19.89,20.23,19.55,19.68,-0.66,878400,{"date":843,"open":738,"high":844,"low":845,"close":846,"change":164,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-03",19.84,18.89,19.81,2.43,1247300,{"date":850,"open":851,"high":852,"low":813,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-02",20.36,20.675,19.34,-1.44,-6.93,2835400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-01",21.25,21.69,20.1,20.78,-1.05,-4.81,1524400,{"date":867,"open":868,"high":869,"low":870,"close":572,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":572},"2026-05-29",22.51,22.83,21.79,-0.71,-3.15,1727600,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-28",22.38,22.68,22.030001,22.54,0.43,1.94,501300,{"date":884,"open":885,"high":886,"low":870,"close":887,"change":564,"percent_change":565,"volume":888,"transactions":9,"vwap":887},"2026-05-27",21.97,22.615,22.11,879500,{"date":890,"open":562,"high":891,"low":892,"close":893,"change":501,"percent_change":894,"volume":825,"transactions":9,"vwap":893},"2026-05-26",22.41,20.91,21.91,1.15,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":303,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-22",22.98,23.09,21.58,21.66,-5.66,1027300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-21",21.12,23.29,20.97,22.96,1.43,6.64,1586500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",19.94,21.67,19.85,21.53,1.87,9.51,1958100,{"date":922,"open":916,"high":923,"low":719,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-19",20.02,19.66,-0.24,-1.21,765500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-18",21,21.153,19.82,19.9,-0.98,-4.69,1327400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",21.56,21.62,20.61,20.88,-1.14,-5.18,1309600,{"date":947,"open":563,"high":948,"low":618,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",22.53,22.02,-0.18,-0.81,603800,{"date":954,"open":955,"high":955,"low":956,"close":606,"change":175,"percent_change":326,"volume":957,"transactions":9,"vwap":606},"2026-05-13",23.39,21.85,1030500,{"date":959,"open":517,"high":960,"low":961,"close":962,"change":783,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-12",23.1,22.335,22.69,-1.35,1320600,{"date":966,"open":868,"high":967,"low":968,"close":517,"change":439,"percent_change":969,"volume":970,"transactions":9,"vwap":517},"2026-05-11",23.99,22.5,2.5,1277800,{"date":972,"open":641,"high":973,"low":974,"close":975,"change":501,"percent_change":761,"volume":976,"transactions":9,"vwap":975},"2026-05-08",22.705,22.049999,22.44,625700,{"date":978,"open":906,"high":979,"low":87,"close":641,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":641},"2026-05-07",23.3,-1.08,-4.64,609100,{"date":984,"open":985,"high":687,"low":986,"close":987,"change":660,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-06",23.32,22.85,23.27,0.69,786900,{"date":991,"open":992,"high":150,"low":993,"close":531,"change":816,"percent_change":994,"volume":995,"transactions":9,"vwap":531},"2026-05-05",23.49,22.46,-0.94,639000,{"date":997,"open":561,"high":998,"low":876,"close":999,"change":1000,"percent_change":450,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",23.76,23.33,0.6,603600,{"date":1003,"open":1004,"high":173,"low":602,"close":1005,"change":635,"percent_change":636,"volume":1006,"transactions":9,"vwap":1005},"2026-05-01",23.02,22.73,986100,{"date":1008,"open":908,"high":1009,"low":571,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",23.58,22.94,-0.01,-0.04,1408500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",23.31,23.45,22.64,22.95,-0.76,-3.21,812100,{"date":1024,"open":1017,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-28",23.84,23.123,23.71,0.22,0.94,691700,{"date":1032,"open":1033,"high":193,"low":1033,"close":992,"change":1034,"percent_change":207,"volume":1035,"transactions":9,"vwap":992},"2026-04-27",23.42,-0.07,1110200,{"date":1037,"open":600,"high":1038,"low":879,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-24",23.79,23.56,0.57,2.48,590200,{"date":1044,"open":687,"high":1045,"low":1046,"close":1047,"change":459,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-23",23.94,22.91,22.99,-3.32,559100,{"date":1051,"open":671,"high":680,"low":1052,"close":529,"change":1034,"percent_change":1053,"volume":1054,"transactions":9,"vwap":529},"2026-04-22",23.51,-0.29,669700,{"date":1056,"open":1057,"high":1058,"low":507,"close":1059,"change":250,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-21",24.32,24.45,23.85,-1.65,530400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":68,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-20",24.47,24.9,24.13,24.25,-1.54,985300,{"date":1071,"open":1059,"high":1072,"low":1073,"close":139,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":139},"2026-04-17",24.81,23.53,1.37,5.89,1022400,{"date":1078,"open":985,"high":1079,"low":600,"close":1080,"change":522,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-16",23.48,23.26,-0.56,784200,{"date":1084,"open":520,"high":1017,"low":968,"close":955,"change":675,"percent_change":1085,"volume":1086,"transactions":9,"vwap":955},"2026-04-15",2.14,648900,{"date":1088,"open":509,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-14",23.68,22.575,22.9,0.28,1.24,1290800,{"date":1096,"open":1097,"high":1004,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-13",21.55,22.62,0.95,4.38,1070700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":915,"change":459,"percent_change":1107,"volume":1108,"transactions":9,"vwap":915},"2026-04-10",22.56,22.61,21.54,-3.52,1138900,{"date":1110,"open":1111,"high":1112,"low":1111,"close":993,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":993},"2026-04-09",21.42,22.7,0.76,3.5,888000,{"date":1117,"open":1118,"high":616,"low":99,"close":1119,"change":314,"percent_change":439,"volume":1120,"transactions":9,"vwap":1119},"2026-04-08",22.49,21.7,1339400,{"date":1122,"open":1123,"high":1124,"low":862,"close":899,"change":582,"percent_change":164,"volume":1125,"transactions":9,"vwap":899},"2026-04-07",21.13,21.9,1486200,{"date":1127,"open":1128,"high":599,"low":46,"close":18,"change":1129,"percent_change":1060,"volume":1130,"transactions":9,"vwap":18},"2026-04-06",21.63,-0.36,731800,{"date":1132,"open":75,"high":1098,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-02",21.405,21.84,-0.61,-2.72,1602400,{"date":1139,"open":1140,"high":673,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-01",22.22,22.45,0.58,2.65,1149100,{"date":1146,"open":1147,"high":1140,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-31",20.37,21.87,2.57,13.32,4211400,{"date":1153,"open":1154,"high":836,"low":1155,"close":738,"change":783,"percent_change":1156,"volume":1157,"transactions":9,"vwap":738},"2026-03-30",19.61,19.16,-1.58,1065500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1154,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1154},"2026-03-27",20.26,20.46,19.32,-0.8,-3.92,1189200,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":793,"percent_change":612,"volume":1171,"transactions":9,"vwap":1170},"2026-03-26",20.059999,21.075001,20.41,1305800,{"date":1173,"open":1174,"high":46,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-25",20.58,20.285,20.3,0.09,0.45,1443900,{"date":1181,"open":1182,"high":16,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-24",20.42,19.905,20.21,-0.54,-2.6,1304000,{"date":1189,"open":1190,"high":930,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-23",20.62,20.152,20.75,0.74,3.7,1220600,{"date":1197,"open":1198,"high":688,"low":1199,"close":1199,"change":652,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-20",20.81,20.01,-3.94,5731000,{"date":1203,"open":1204,"high":1205,"low":923,"close":703,"change":79,"percent_change":1206,"volume":1207,"transactions":9,"vwap":703},"2026-03-19",20.47,20.98,1.02,1150600,{"date":1209,"open":1174,"high":1210,"low":1211,"close":1190,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1190},"2026-03-18",21.030001,20.4,-0.09,-0.43,989200,{"date":1216,"open":1217,"high":88,"low":1218,"close":56,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":56},"2026-03-17",20.29,19.95,0.35,1.72,1082300,{"date":1223,"open":862,"high":1224,"low":1176,"close":851,"change":1225,"percent_change":1225,"volume":1226,"transactions":9,"vwap":851},"2026-03-16",21.2,0,1011400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":851,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":851},"2026-03-13",21.23,21.4,19.807,-0.63,-3,983600,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-12",21.29,20.12,20.99,-0.41,-1.92,1062000,{"date":1244,"open":1245,"high":860,"low":1246,"close":1230,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1230},"2026-03-11",21.3,20.93,-0.46,-2.1,664300,{"date":1251,"open":45,"high":602,"low":16,"close":1252,"change":1253,"percent_change":1041,"volume":1254,"transactions":9,"vwap":1252},"2026-03-10",21.86,0.53,1029100,{"date":1256,"open":695,"high":1257,"low":916,"close":45,"change":682,"percent_change":1258,"volume":1259,"transactions":9,"vwap":45},"2026-03-09",21.45,1.38,975800,{"date":1261,"open":1262,"high":1263,"low":923,"close":713,"change":1177,"percent_change":880,"volume":1264,"transactions":9,"vwap":713},"2026-03-06",20.18,21.059999,1831500,{"date":1266,"open":573,"high":1267,"low":1268,"close":1269,"change":419,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-05",22.24,20.66,20.95,-6.97,2242700,{"date":1273,"open":1274,"high":632,"low":940,"close":1275,"change":271,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-04",22,22.52,4.55,1192500,{"date":1279,"open":18,"high":1280,"low":1281,"close":1106,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1106},"2026-03-03",22.355,21.37,-0.67,-3.02,963900,{"date":1286,"open":1287,"high":1005,"low":1224,"close":563,"change":1219,"percent_change":1288,"volume":1289,"transactions":9,"vwap":563},"2026-03-02",21.21,1.6,1363000,{"date":1291,"open":46,"high":1292,"low":1281,"close":1252,"change":521,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1252},"2026-02-27",22.14,-0.14,1053000,{"date":1296,"open":878,"high":1297,"low":1257,"close":78,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":78},"2026-02-26",22.27,-0.25,-1.13,639700,{"date":1302,"open":1303,"high":1010,"low":611,"close":1292,"change":792,"percent_change":1177,"volume":1304,"transactions":9,"vwap":1292},"2026-02-25",22.29,636900,{"date":1306,"open":499,"high":1307,"low":1308,"close":499,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":499},"2026-02-24",22.691,22.08,0.32,1.47,566400,{"date":1313,"open":611,"high":1275,"low":1314,"close":1315,"change":469,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-23",21.215,21.8,1.4,1147500,{"date":1319,"open":1320,"high":602,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-20",21.94,21.32,21.5,-0.64,-2.89,1080300,{"date":1327,"open":1252,"high":1328,"low":1097,"close":1292,"change":705,"percent_change":132,"volume":1329,"transactions":9,"vwap":1292},"2026-02-19",22.17,650100,{"date":1331,"open":1118,"high":960,"low":590,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-18",21.99,-0.7,-3.09,907800,{"date":1337,"open":560,"high":960,"low":625,"close":962,"change":1253,"percent_change":1338,"volume":1339,"transactions":9,"vwap":962},"2026-02-17",2.39,708700,{"date":1341,"open":549,"high":651,"low":974,"close":602,"change":1342,"percent_change":808,"volume":1343,"transactions":9,"vwap":602},"2026-02-13",-0.28,907300,{"date":1345,"open":1346,"high":1067,"low":1347,"close":975,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":975},"2026-02-12",24.2,22.25,-0.97,-4.14,1243200,{"date":1352,"open":217,"high":1353,"low":519,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-11",25.21,23.41,-1.52,-6.1,1261000,{"date":1359,"open":1360,"high":1361,"low":171,"close":1362,"change":880,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",24.68,25.18,24.93,1.76,975400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":68,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-09",24.59,24.71,24.030001,24.5,-1.53,856900,{"date":1374,"open":1375,"high":1376,"low":1057,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-06",24.61,25.76,24.88,0.88,3.67,1138400,{"date":1382,"open":1383,"high":1384,"low":659,"close":671,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":671},"2026-02-05",26.16,26.94,-2.41,-9.13,1490100,{"date":1389,"open":290,"high":1390,"low":1391,"close":1392,"change":1081,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-04",27.65,25.77,26.41,-2.08,1711700,{"date":1396,"open":1397,"high":277,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-03",26.37,26.97,0.83,3.18,1989000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-02",24.48,26.2,24.42,26.14,1.52,6.17,1602000,{"date":1412,"open":658,"high":194,"low":687,"close":1413,"change":1414,"percent_change":346,"volume":1415,"transactions":9,"vwap":1413},"2026-01-30",24.62,-0.45,1358800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":142,"change":1309,"percent_change":22,"volume":1421,"transactions":9,"vwap":142},"2026-01-29",24.69,25.61,24.28,929600,{"date":1423,"open":1424,"high":1425,"low":193,"close":172,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":172},"2026-01-28",25.66,25.9,-0.95,-3.7,1235600,{"date":1430,"open":1431,"high":1432,"low":216,"close":1433,"change":21,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-27",25.45,25.97,25.7,1.06,1017400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-26",25.53,26.625,24.815,25.43,-0.44,-1.7,2164700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":49,"percent_change":240,"volume":1451,"transactions":9,"vwap":1450},"2026-01-23",25.63,26.36,24.85,25.87,2080100,{"date":1453,"open":1454,"high":1455,"low":1370,"close":468,"change":1099,"percent_change":1456,"volume":1457,"transactions":9,"vwap":468},"2026-01-22",24.84,25.85,3.82,2862300,{"date":1459,"open":1460,"high":1461,"low":1052,"close":665,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":665},"2026-01-21",23.89,24.92,0.99,4.15,2008800,{"date":1466,"open":939,"high":1467,"low":1468,"close":1469,"change":1310,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-20",24.014999,21.39,23.88,6.56,2027100,{"date":1473,"open":600,"high":651,"low":1267,"close":891,"change":1442,"percent_change":1474,"volume":1475,"transactions":9,"vwap":891},"2026-01-16",-1.93,1956100,{"date":1477,"open":941,"high":1046,"low":1478,"close":986,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":986},"2026-01-15",20.049999,2.09,10.07,3425400,{"date":1483,"open":1484,"high":1485,"low":1168,"close":1486,"change":592,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-14",20.16,21.16,20.76,3.08,2829200,{"date":1490,"open":1182,"high":720,"low":1491,"close":1492,"change":1213,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-13",19.67,20.14,-2.09,2665400,{"date":1496,"open":907,"high":1287,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-12",19.6,20.57,-0.5,-2.37,1820300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":592,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-09",20.92,22.013,20.73,21.07,3.03,2842800,{"date":1511,"open":838,"high":1512,"low":1513,"close":1514,"change":164,"percent_change":753,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",20.8,19.42,20.45,3161800,{"date":1517,"open":828,"high":1486,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-07",19.2,19.98,0.23,1.16,1850500,{"date":1524,"open":712,"high":844,"low":1525,"close":739,"change":153,"percent_change":564,"volume":1526,"transactions":9,"vwap":739},"2026-01-06",19.15,1976300,{"date":1528,"open":703,"high":1529,"low":747,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-05",20.85,19.71,-1.11,-5.33,2107300,{"date":1535,"open":1536,"high":1322,"low":1184,"close":1537,"change":840,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-02",21.44,20.82,-3.07,2108800,{"date":1541,"open":1542,"high":900,"low":930,"close":18,"change":469,"percent_change":697,"volume":1543,"transactions":9,"vwap":18},"2025-12-31",21.325,1344600,{"date":1545,"open":1536,"high":1546,"low":905,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-12-30",21.861,21.18,-0.42,-1.94,1088300,{"date":1552,"open":1553,"high":499,"low":930,"close":618,"change":532,"percent_change":345,"volume":1554,"transactions":9,"vwap":618},"2025-12-29",21.71,2123200,{"date":1556,"open":573,"high":602,"low":1557,"close":1553,"change":58,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1553},"2025-12-26",21.332,-2.78,1037800,{"date":1561,"open":1119,"high":1562,"low":939,"close":1563,"change":1000,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-24",22.529,22.33,2.76,844200,{"date":1567,"open":1124,"high":1141,"low":1568,"close":609,"change":207,"percent_change":1569,"volume":1570,"transactions":9,"vwap":609},"2025-12-23",21.435,-1.36,4021600,{"date":1572,"open":1573,"high":1574,"low":1229,"close":878,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":878},"2025-12-22",21.96,22.39,0.59,2.75,2511400,{"date":1579,"open":56,"high":1332,"low":1580,"close":1536,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1536},"2025-12-19",20.177,1.49,7.47,7344300,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1218,"change":154,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1218},"2025-12-18",20.19,20.5,19.37,0.86,3602200,{"date":1592,"open":618,"high":590,"low":1593,"close":1594,"change":1427,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-12-17",19.77,19.78,-15.76,10767900,{"date":1598,"open":581,"high":1599,"low":616,"close":1079,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1079},"2025-12-16",24.07,0.84,3.71,3477200,{"date":1604,"open":626,"high":476,"low":1605,"close":1018,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1018},"2025-12-15",21.22,3.07,15.69,12946800,{"date":1610,"open":1491,"high":932,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-12",18.81,19.57,0.08,0.41,1424500,{"date":1617,"open":1618,"high":1512,"low":1619,"close":1620,"change":951,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-11",20.2,19.265,19.49,-3.99,1120100,{"date":1624,"open":1625,"high":720,"low":1626,"close":1176,"change":1093,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1176},"2025-12-10",19.1,18.87,6.51,1005800,{"date":1630,"open":1631,"high":1183,"low":1632,"close":1633,"change":293,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",19.58,19.030001,19.059999,-2.95,683700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":197,"percent_change":1135,"volume":1642,"transactions":9,"vwap":1641},"2025-12-08",20.13,20.39,19.29,19.64,932700,{"date":1644,"open":1645,"high":1161,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-05",20.08,19.69,19.76,-0.33,-1.64,782400,{"date":1652,"open":1653,"high":1211,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-04",19.07,18.91,20.09,0.72,3.72,1533000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1588,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1588},"2025-12-03",17.4,19.655,17,2.28,13.34,2113300,{"date":1668,"open":798,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-02",18.57,16.81,17.09,-1.23,-6.71,1155500,{"date":1676,"open":1677,"high":823,"low":1678,"close":1679,"change":1680,"percent_change":1185,"volume":1681,"transactions":9,"vwap":1679},"2025-12-01",18.51,17.84,18.32,-0.1,808300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":635,"percent_change":1299,"volume":1688,"transactions":9,"vwap":1687},"2025-11-28",18.75,18.96,18.225,18.42,328600,{"date":1690,"open":1691,"high":1692,"low":799,"close":766,"change":627,"percent_change":1693,"volume":1694,"transactions":9,"vwap":766},"2025-11-26",18.29,18.76,1.8,1010700,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":731,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-11-25",18.86,19.13,17.96,18.3,-1.88,843000,{"date":1704,"open":1705,"high":1155,"low":1706,"close":1707,"change":314,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-24",18.67,18.34,18.65,0.65,1052700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":768,"change":1206,"percent_change":1715,"volume":1716,"transactions":9,"vwap":768},"2025-11-21",17.46,19.014,17.3,5.83,1430300,{"date":1718,"open":799,"high":1719,"low":1720,"close":1721,"change":950,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-20",18.943,17.5,17.51,-1.02,850200,{"date":1725,"open":799,"high":1726,"low":1727,"close":1728,"change":261,"percent_change":1426,"volume":1729,"transactions":9,"vwap":1728},"2025-11-19",18.41,17.62,17.69,1450800,{"date":1731,"open":759,"high":774,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-18",17.465,17.86,-0.27,-1.49,997300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":814,"change":1462,"percent_change":1742,"volume":1743,"transactions":9,"vwap":814},"2025-11-17",17.71,18.787,17.35,5.78,1680600,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1456,"volume":1750,"transactions":9,"vwap":1748},"2025-11-14",16.11,18.455,17.14,0.63,2006400,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":636,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-13",17.55,16.51,-5.28,1914000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1212,"percent_change":345,"volume":1763,"transactions":9,"vwap":1762},"2025-11-12",17.48,17.94,17.059999,17.43,1547700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":714,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-11",16.38,17.72,16.12,17.52,6.57,2025500,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-10",15.46,16.465,16.44,1.2,7.87,1394500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-07",15.45,15.8,14.64,15.24,-0.26,-1.68,1665400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":705,"percent_change":271,"volume":1795,"transactions":9,"vwap":1794},"2025-11-06",15.47,15.84,15.26,15.5,1082900,{"date":1797,"open":1791,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-05",15.81,14.71,15.35,-0.06,-0.39,1282200,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-04",16.36,16.8,15.06,15.41,-1.59,-9.35,1535100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1663,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1663},"2025-11-03",16.07,17.87,15.82,0.93,5.79,3015700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1815,"change":1177,"percent_change":439,"volume":1826,"transactions":9,"vwap":1815},"2025-10-31",15.93,16.435,15.644,732900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1028,"percent_change":1316,"volume":1833,"transactions":9,"vwap":1832},"2025-10-30",15.55,16.423,15.36,15.98,532900,{"date":1835,"open":1836,"high":1837,"low":1829,"close":1838,"change":1232,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-29",16.4,16.52,15.76,-3.84,1493900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":635,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-28",16.6,16.97,16.27,16.39,-1.27,669400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1843,"change":565,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1843},"2025-10-27",15.97,17.205,15.9,5.8,1006300,{"date":1857,"open":1858,"high":1836,"low":1859,"close":1607,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1607},"2025-10-24",16,15.475,-0.37,-2.3,1166400,{"date":1864,"open":1865,"high":1866,"low":1800,"close":1867,"change":660,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-23",15.67,16.3,16.059999,1.01,743600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1853,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1853},"2025-10-22",16.87,17.317,15.83,-0.84,-5.02,1684400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":675,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-21",16.22,16.815,15.94,16.74,3.02,1002400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1142,"percent_change":1194,"volume":1892,"transactions":9,"vwap":1891},"2025-10-20",16.248,16.29,15.49,16.25,791000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1865,"change":652,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1865},"2025-10-17",16.16,16.7,15.11,-4.97,1333600,{"date":1901,"open":1902,"high":1903,"low":1607,"close":1904,"change":1905,"percent_change":1589,"volume":1906,"transactions":9,"vwap":1904},"2025-10-16",16.59,17.077,16.49,0.14,1341300,{"date":1908,"open":1909,"high":1836,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-10-15",13.99,13.935,16.35,2.25,15.96,2106100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":863,"volume":1922,"transactions":9,"vwap":1920},"2025-10-14",13.8,14.32,13.535,14.1,-0.15,674600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":627,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-13",13.92,14.48,13.68,14.25,2.37,1031600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1925,"change":1860,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1925},"2025-10-10",14.68,14.75,13.49,-2.59,1472300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1092,"percent_change":165,"volume":1944,"transactions":9,"vwap":1943},"2025-10-09",14,14.41,13.65,14.29,1425100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":240,"percent_change":1074,"volume":1951,"transactions":9,"vwap":1950},"2025-10-08",14.12,14.78,13.78,14.01,1835900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-07",14.44,14.539,13.41,13.82,-0.59,-4.09,1296900,{"date":1962,"open":1963,"high":1926,"low":27,"close":1941,"change":1964,"percent_change":1836,"volume":1965,"transactions":9,"vwap":1941},"2025-10-06",12.5,2.03,2757700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":565,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-03",11.63,12.55,11.549,12.38,7.93,1916800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":894,"volume":1981,"transactions":9,"vwap":1979},"2025-10-02",11.32,11.625,11.25,11.47,0.13,890100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1860,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-01",11.48,12,11.3,11.34,-3.16,1378200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":553,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-30",11.26,11.82,11.09,11.71,3.26,1293400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1987,"change":1298,"percent_change":326,"volume":2003,"transactions":9,"vwap":1987},"2025-09-29",11.58,11.86,11.15,1810600,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-26",10.06,11.66,11.59,1.435,14.13,5885300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-25",10.89,11.02,10,10.155,-1.045,-9.33,1243700,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":542,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-24",10.65,12.3,11.2,6.06,3868500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-23",9.86,10.74,9.846,10.56,0.79,8.09,1528400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-22",9.79,10.03,9.36,9.77,0.38,4.05,1346200,{"date":2047,"open":2030,"high":2048,"low":2049,"close":2050,"change":1247,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-19",10.038,9.275,9.39,-4.67,2436800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1589,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-18",9.1,9.92,9.06,9.85,9.57,1769600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1680,"percent_change":831,"volume":2067,"transactions":9,"vwap":2066},"2025-09-17",9.08,9.455,8.925,8.99,1162400,{"date":2069,"open":2070,"high":2071,"low":2057,"close":2072,"change":1802,"percent_change":2073,"volume":833,"transactions":9,"vwap":2072},"2025-09-16",9.44,9.625,9.09,-4.11,{"date":2075,"open":2041,"high":2076,"low":2077,"close":2078,"change":21,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-09-15",9.56,9.01,9.48,2.93,1157300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":533,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-12",9.68,10.27,9.19,9.21,-4.86,5212400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2083,"change":132,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2083},"2025-09-11",9.0050001,9.71,8.96,7.56,995200,{"date":2097,"open":2098,"high":919,"low":2099,"close":2100,"change":635,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-09-10",9.15,8.94,9,-2.28,800400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2086,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2086},"2025-09-09",9.41,9.5,8.665,-0.19,-2.02,1619000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-08",10.37,10.41,9.4,-1.12,-10.65,1229100,{"date":2120,"open":2121,"high":2023,"low":2006,"close":2122,"change":1656,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-09-05",10.14,10.52,7.35,1359300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1414,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-04",10.25,10.312,9.54,9.8,-4.39,910900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2127,"change":80,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2127},"2025-09-03",9.14,10.285,9.13,10.45,1065000,{"date":2141,"open":919,"high":2142,"low":2143,"close":2144,"change":807,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-02",9.761,9.16,9.28,-2.42,568800,{"date":2148,"open":2149,"high":2150,"low":2105,"close":919,"change":1802,"percent_change":1200,"volume":2151,"transactions":9,"vwap":919},"2025-08-29",9.89,9.99,684100,{"date":2153,"open":2154,"high":2155,"low":2130,"close":2156,"change":2157,"percent_change":1499,"volume":2158,"transactions":9,"vwap":2156},"2025-08-28",9.97,10.22,9.9,-0.05,412500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":635,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-08-27",10.12,10.275,9.925,9.95,-2.07,540300,{"date":2168,"open":2150,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-26",10.21,9.835,10.16,0.24,2.42,1155000,{"date":2176,"open":2177,"high":2122,"low":2178,"close":2056,"change":68,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2056},"2025-08-25",10.3,9.84,-3.69,592900,{"date":2182,"open":2171,"high":2183,"low":2184,"close":2177,"change":1219,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2177},"2025-08-22",10.725,10.04,3.52,1038900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2164,"change":2043,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2164},"2025-08-21",9.49,9.96,9.371,3.97,366400,{"date":2195,"open":2016,"high":2184,"low":2196,"close":2059,"change":1414,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2059},"2025-08-20",9.55,-4.49,521800,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":807,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-19",10.24,9.805,10.02,-2.24,435400,{"date":2207,"open":2208,"high":2209,"low":2161,"close":2127,"change":521,"percent_change":1053,"volume":2210,"transactions":9,"vwap":2127},"2025-08-18",10.32,10.39,479000,{"date":2212,"open":2164,"high":2213,"low":2056,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-15",10.38,10.28,0.34,3.42,674800,{"date":2219,"open":2220,"high":2169,"low":2220,"close":2221,"change":1034,"percent_change":1333,"volume":2222,"transactions":9,"vwap":2221},"2025-08-14",9.81,9.94,576800,{"date":2224,"open":2203,"high":2213,"low":2225,"close":2226,"change":582,"percent_change":1868,"volume":2227,"transactions":9,"vwap":2226},"2025-08-13",9.98,10.01,983000,{"date":2229,"open":2230,"high":2225,"low":2231,"close":2232,"change":501,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-12",9.69,9.47,9.91,2.59,524700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":521,"percent_change":783,"volume":2241,"transactions":9,"vwap":2240},"2025-08-11",9.6,9.83,9.474,9.66,676200,{"date":2243,"open":2244,"high":2245,"low":2237,"close":2230,"change":950,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2230},"2025-08-08",9.74,10.029,-1.82,580900,{"date":2249,"open":2250,"high":2251,"low":2130,"close":691,"change":1958,"percent_change":2252,"volume":2253,"transactions":9,"vwap":691},"2025-08-07",10.71,10.75,-5.64,1109400,{"date":2255,"open":2256,"high":2256,"low":2201,"close":2257,"change":1802,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-06",10.8,10.46,-3.59,538300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1680,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-05",10.9,11.13,10.77,10.85,-0.91,651900,{"date":2269,"open":2270,"high":1994,"low":2213,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-04",10.62,10.95,0.36,3.4,436800,{"date":2276,"open":2127,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":661,"volume":2281,"transactions":9,"vwap":2279},"2025-08-01",10.76,10.225,10.59,0.07,632400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2122,"change":807,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2122},"2025-07-31",10.67,10.78,10.4,-2.14,560500,{"date":2290,"open":2264,"high":2291,"low":2033,"close":2251,"change":705,"percent_change":697,"volume":2292,"transactions":9,"vwap":2251},"2025-07-30",11.08,537400,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":925,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-29",10.94,10.33,10.6,-2.21,693300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":521,"percent_change":1342,"volume":2306,"transactions":9,"vwap":2305},"2025-07-28",10.93,11.1,10.655,10.84,564000,{"date":2308,"open":1978,"high":2309,"low":2183,"close":2310,"change":1860,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-07-25",11.29,10.87,-3.29,572100,{"date":2314,"open":2315,"high":2316,"low":2295,"close":2317,"change":635,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-24",11.43,11.55,11.24,-1.83,860800,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2043,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-07-23",11.22,11.68,11.18,11.45,3.43,846000,{"date":2329,"open":2330,"high":2263,"low":2331,"close":2332,"change":501,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-07-22",10.68,10.61,11.07,2.31,684800,{"date":2336,"open":2270,"high":2302,"low":2337,"close":2338,"change":2172,"percent_change":2339,"volume":1042,"transactions":9,"vwap":2338},"2025-07-21",10.47,10.82,2.27,{"date":2341,"open":2342,"high":2332,"low":2343,"close":2344,"change":1980,"percent_change":1093,"volume":2345,"transactions":9,"vwap":2344},"2025-07-18",10.49,10.361,10.58,1193000,{"date":2347,"open":2230,"high":2033,"low":2348,"close":2138,"change":409,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2138},"2025-07-17",9.64,8.07,1252500,{"date":2352,"open":2353,"high":2042,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-07-16",8.57,8.477,9.67,1.27,15.12,1777400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":532,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-15",8.56,8.685,7.96,8.4,-1.29,984600,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":522,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-14",8.6,8.87,8.445,8.51,-1.5,1110300,{"date":2376,"open":2377,"high":2099,"low":2369,"close":2378,"change":783,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-11",8.82,8.64,-3.46,878600,{"date":2382,"open":2383,"high":2384,"low":2369,"close":2385,"change":2386,"percent_change":661,"volume":2387,"transactions":9,"vwap":2385},"2025-07-10",8.9,8.98,8.95,0.06,841900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2215,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-09",8.66,9.27,8.65,8.89,3.98,1584300,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":1293,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-07-08",8.76,8.395,8.55,-1.61,813500,{"date":2404,"open":2405,"high":2066,"low":2406,"close":2407,"change":1921,"percent_change":1443,"volume":2408,"transactions":9,"vwap":2407},"2025-07-07",8.818,8.62,8.69,1060800,{"date":2410,"open":2411,"high":2412,"low":2361,"close":2413,"change":79,"percent_change":847,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",8.71,8.975,8.84,441600,{"date":2416,"open":2417,"high":2066,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-02",8.44,8.35,8.63,0.165,1.95,1377900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-07-01",9.23,9.342,8.46,8.465,-0.835,-8.98,1179800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1253,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-06-30",8.81,9.315,8.755,9.3,6.04,5083000,{"date":2441,"open":2442,"high":2063,"low":2443,"close":2444,"change":2445,"percent_change":807,"volume":2446,"transactions":9,"vwap":2444},"2025-06-27",8.78,8.7,8.77,-0.02,1067000,{"date":2448,"open":2449,"high":2434,"low":2427,"close":2450,"change":793,"percent_change":2356,"volume":2451,"transactions":9,"vwap":2450},"2025-06-26",8.75,8.79,628100,{"date":2453,"open":2385,"high":2385,"low":2454,"close":2455,"change":925,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-06-25",8.5,8.68,-2.69,630000,{"date":2459,"open":2460,"high":2461,"low":2449,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-24",8.88,9.11,8.92,0.18,2.06,459300,{"date":2467,"open":2455,"high":2442,"low":2468,"close":2469,"change":1011,"percent_change":532,"volume":2470,"transactions":9,"vwap":2469},"2025-06-23",8.31,8.74,509000,{"date":2472,"open":2383,"high":2385,"low":2392,"close":2449,"change":2473,"percent_change":2266,"volume":2474,"transactions":9,"vwap":2449},"2025-06-20",-0.08,1317500,{"date":2476,"open":2385,"high":2143,"low":2442,"close":2477,"change":197,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-06-18",8.83,-1.34,740300,{"date":2481,"open":2482,"high":2483,"low":2413,"close":2385,"change":1958,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2385},"2025-06-17",9.42,9.61,-6.18,769300,{"date":2487,"open":2488,"high":2348,"low":2489,"close":2129,"change":2215,"percent_change":1194,"volume":2490,"transactions":9,"vwap":2129},"2025-06-16",9.31,9.05,1085400,{"date":2492,"open":2189,"high":691,"low":2493,"close":2494,"change":1958,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-13",9.02,9.2,-6.03,1258100,{"date":2498,"open":2499,"high":2232,"low":2500,"close":2039,"change":469,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2039},"2025-06-12",9.45,9.395,3.16,814500,{"date":2504,"open":2505,"high":2042,"low":2488,"close":2189,"change":2473,"percent_change":1875,"volume":2506,"transactions":9,"vwap":2189},"2025-06-11",9.72,681600,{"date":2508,"open":2041,"high":2083,"low":2437,"close":2059,"change":469,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2059},"2025-06-10",3.24,619400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2391,"change":1905,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2391},"2025-06-09",9.33,9.425,8.85,1.53,523700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2137,"change":48,"percent_change":793,"volume":2523,"transactions":9,"vwap":2137},"2025-06-06",9.24,9.545,8.915,1228100,{"date":2525,"open":2384,"high":2526,"low":2398,"close":2527,"change":582,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-05",9.34,9.12,1.11,563900,{"date":2531,"open":2532,"high":2076,"low":2066,"close":2493,"change":925,"percent_change":1936,"volume":2533,"transactions":9,"vwap":2493},"2025-06-04",9.43,937800,{"date":2535,"open":2536,"high":2231,"low":2384,"close":2537,"change":564,"percent_change":2538,"volume":1702,"transactions":9,"vwap":2537},"2025-06-03",9.18,9.26,2.21,{"date":2540,"open":2413,"high":2520,"low":2419,"close":2057,"change":469,"percent_change":2216,"volume":2541,"transactions":9,"vwap":2057},"2025-06-02",688600,{"date":2543,"open":2370,"high":2544,"low":2454,"close":2398,"change":2108,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2398},"2025-05-30",8.895,-2.12,1205400,{"date":2548,"open":2469,"high":2100,"low":2549,"close":2385,"change":1309,"percent_change":1601,"volume":2550,"transactions":9,"vwap":2385},"2025-05-29",8.58,475400,{"date":2552,"open":2553,"high":2554,"low":2419,"close":2419,"change":824,"percent_change":1219,"volume":2555,"transactions":9,"vwap":2419},"2025-05-28",8.67,9.035,691500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2369,"change":793,"percent_change":2561,"volume":1394,"transactions":9,"vwap":2369},"2025-05-27",8.72,8.93,8.32,1.3,{"date":2563,"open":2560,"high":2564,"low":2565,"close":2566,"change":824,"percent_change":1219,"volume":2567,"transactions":9,"vwap":2566},"2025-05-23",8.52,8.25,8.49,527100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2427,"change":612,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2427},"2025-05-22",7.94,8.53,7.85,6.82,803600,{"date":2576,"open":2418,"high":2577,"low":2578,"close":2579,"change":1323,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-21",8.45,7.83,7.92,-7.48,917900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2361,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2361},"2025-05-20",8.01,8.61,7.845,0.55,6.87,772200,{"date":2591,"open":2578,"high":2417,"low":2592,"close":2584,"change":2157,"percent_change":58,"volume":2593,"transactions":9,"vwap":2584},"2025-05-19",7.735,662200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2386,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-16",7.99,8.18,7.81,8.06,0.75,1128700,{"date":2603,"open":2604,"high":2035,"low":2605,"close":2604,"change":824,"percent_change":2043,"volume":2606,"transactions":9,"vwap":2604},"2025-05-15",8,7.62,1206400,{"date":2608,"open":2609,"high":2349,"low":2610,"close":2611,"change":2386,"percent_change":1113,"volume":2612,"transactions":9,"vwap":2611},"2025-05-14",7.91,7.42,7.97,916000,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2609,"change":521,"percent_change":68,"volume":2617,"transactions":9,"vwap":2609},"2025-05-13",8.37,7.84,1771500,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2570,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2570},"2025-05-12",7.67,8.1,7.545,0.48,6.43,904200,{"date":2627,"open":2620,"high":2628,"low":2629,"close":2630,"change":1298,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-05-09",8.013,7.39,7.46,-3.24,812900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1092,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-05-08",7.43,7.89,7.275,7.71,3.77,713300,{"date":2642,"open":2620,"high":2643,"low":36,"close":2635,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2635},"2025-05-07",7.73,-0.195,-2.56,1701200,{"date":2648,"open":2649,"high":2372,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-06",8.34,7.555,7.625,-0.875,-10.29,1481300,{"date":2656,"open":2398,"high":2385,"low":2566,"close":2454,"change":731,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2454},"2025-05-05",-3.95,521000,{"date":2660,"open":2462,"high":2143,"low":2515,"close":2515,"change":1011,"percent_change":532,"volume":2661,"transactions":9,"vwap":2515},"2025-05-02",551000,{"date":2663,"open":2449,"high":2066,"low":2571,"close":2664,"change":2280,"percent_change":399,"volume":2665,"transactions":9,"vwap":2664},"2025-05-01",8.86,717300,{"date":2667,"open":2668,"high":2099,"low":2468,"close":2450,"change":501,"percent_change":2079,"volume":2669,"transactions":9,"vwap":2450},"2025-04-30",8.33,1120200,{"date":2671,"open":2407,"high":2672,"low":2560,"close":2673,"change":1012,"percent_change":533,"volume":2674,"transactions":9,"vwap":2673},"2025-04-29",8.785,8.54,909500,{"date":2676,"open":2677,"high":2443,"low":2678,"close":2549,"change":2463,"percent_change":1085,"volume":2679,"transactions":9,"vwap":2549},"2025-04-28",8.42,8.39,778800,{"date":2681,"open":2649,"high":2682,"low":2683,"close":2364,"change":197,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2364},"2025-04-25",8.525,8.16,-1.41,1635400,{"date":2687,"open":2688,"high":2689,"low":2565,"close":2564,"change":792,"percent_change":2172,"volume":2690,"transactions":9,"vwap":2564},"2025-04-24",8.47,8.879,1328900,{"date":40,"open":2417,"high":2444,"low":2692,"close":2454,"change":2386,"percent_change":706,"volume":2693,"transactions":9,"vwap":2454},8.408,799100,{"status":2695,"indices":2696,"watchlist":2735,"sectors":2752,"benchmarks":2801},"success",[2697,2704,2711,2717,2724,2730],{"symbol":2698,"name":2699,"price":2700,"change":2701,"pct_change":449,"is_up":2702,"sparkline":2703,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2705,"name":2706,"price":2707,"change":2708,"pct_change":2709,"is_up":2702,"sparkline":2710,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2712,"name":2713,"price":2714,"change":2715,"pct_change":2463,"is_up":2702,"sparkline":2716,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2718,"name":2719,"price":2720,"change":2721,"pct_change":2722,"is_up":2702,"sparkline":2723,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2725,"name":2726,"price":2727,"change":2728,"pct_change":449,"is_up":2702,"sparkline":2729,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2731,"name":2732,"price":2733,"change":79,"pct_change":1074,"is_up":2702,"sparkline":2734,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2736,2742,2747],{"symbol":2737,"name":2738,"price":2739,"change":2740,"pct_change":690,"is_up":2702,"sparkline":2741,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2743,"name":2744,"price":2745,"change":1163,"pct_change":925,"is_up":14,"sparkline":2746,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2748,"name":2749,"price":2750,"change":2621,"pct_change":440,"is_up":2702,"sparkline":2751,"date":5},"TSLA","Tesla Inc",378.69,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2753,2757,2762,2766,2770,2774,2778,2782,2787,2792,2796],{"name":2754,"etf":2755,"change":439,"price":2756,"is_up":2702},"Technology","XLK",200.93,{"name":2758,"etf":2759,"change":2760,"price":2761,"is_up":2702},"Financials","XLF",0.73,53.88,{"name":2763,"etf":2764,"change":1656,"price":2765,"is_up":2702},"Healthcare","XLV",167.37,{"name":2767,"etf":2768,"change":1219,"price":2769,"is_up":2702},"Consumer Cycl","XLY",110.42,{"name":2771,"etf":2772,"change":1749,"price":2773,"is_up":2702},"Consumer Staples","XLP",81.04,{"name":2775,"etf":2776,"change":1462,"price":2777,"is_up":2702},"Energy","XLE",63.44,{"name":2779,"etf":2780,"change":1177,"price":2781,"is_up":2702},"Industrials","XLI",170.1,{"name":2783,"etf":2784,"change":2785,"price":2786,"is_up":2702},"Materials","XLB",1.31,49.5,{"name":2788,"etf":2789,"change":2790,"price":2791,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":2793,"etf":2794,"change":1219,"price":2795,"is_up":2702},"Utilities","XLU",39.97,{"name":2797,"etf":2798,"change":2799,"price":2800,"is_up":2702},"Comm Services","XLC",1.17,111.61,[2802,2806,2810,2814],{"ticker":2803,"name":2804,"price":2805,"change":661,"is_up":2702},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2807,"name":2808,"price":2809,"change":1378,"is_up":2702},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2811,"name":2812,"price":2813,"change":564,"is_up":2702},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2815,"name":2816,"price":2817,"change":449,"is_up":2702},"IWM","iShares Russell 2000",283.39]