[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYLN":3,"stock-historical-HYLN":31,"homepage-market-summary":2009},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HYLN","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},"Hyliion Holdings Corp.","NYSE American",null,"TRUCK & BUS BODIES","Hyliion Holdings Corp designs and develops power generators for stationary and mobile applications and provides R&D service. It provides solutions that enable clean, flexible, and affordable electricity production. The company focuses on delivering distributed power generators that can operate on various fuel sources to future-proof against an ever-changing energy economy. In addition to stationary power solutions, it focuses on mobile applications, including vehicles and marine technologies. Its products and services include: KARNO Power Modules which is a modular, fully enclosed, fuel-agnostic and fully integrated power generating solution.","113","Cedar Park, TX",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},4.53,4.32,4.54,4.29,4.21,0.32,7.6,1944966.636781,13439,4.4727,8.49,1.56,2344797.343360832,42.9,1697,{"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},1.11,2098778,766054035.840208,198.03,"2025-04-22",[42,43,53,63,74,85,96,106,115,126,136,145,154,165,174,185,196,206,213,220,230,241,250,261,270,278,288,297,306,316,324,333,343,352,360,367,376,385,390,397,407,414,423,429,438,446,454,460,470,477,486,494,500,509,515,519,525,530,536,540,546,552,556,561,566,572,580,588,596,604,610,618,627,636,644,653,661,668,676,685,694,702,709,716,724,732,741,748,757,762,771,779,786,790,793,797,804,812,817,824,831,838,843,848,855,863,870,878,885,892,898,905,913,918,922,928,934,941,946,949,953,958,962,966,973,978,983,988,993,996,1002,1006,1011,1015,1020,1024,1029,1034,1037,1041,1047,1052,1057,1063,1066,1071,1075,1080,1086,1093,1098,1104,1108,1112,1115,1119,1123,1127,1133,1137,1142,1146,1150,1155,1161,1165,1169,1174,1179,1183,1187,1191,1197,1200,1206,1211,1216,1220,1225,1229,1233,1237,1241,1245,1250,1254,1257,1261,1264,1268,1272,1276,1279,1284,1288,1292,1295,1298,1302,1307,1311,1315,1320,1323,1327,1331,1336,1340,1343,1346,1349,1353,1357,1360,1363,1366,1369,1374,1380,1387,1391,1396,1401,1405,1409,1413,1416,1420,1423,1427,1432,1437,1443,1447,1451,1456,1459,1462,1467,1471,1476,1481,1486,1492,1497,1502,1508,1514,1520,1525,1529,1533,1536,1539,1544,1548,1551,1556,1560,1564,1568,1572,1576,1580,1584,1587,1591,1594,1598,1604,1608,1612,1616,1620,1623,1627,1631,1635,1638,1641,1645,1651,1657,1661,1665,1670,1673,1677,1682,1687,1692,1696,1700,1703,1707,1713,1716,1721,1726,1731,1736,1740,1744,1748,1752,1755,1759,1763,1767,1771,1776,1780,1784,1788,1795,1800,1803,1808,1814,1818,1821,1825,1830,1835,1840,1843,1849,1853,1857,1862,1866,1870,1873,1876,1880,1883,1887,1891,1895,1899,1907,1912,1916,1922,1926,1931,1935,1939,1944,1949,1953,1958,1962,1966,1970,1973,1978,1982,1985,1989,1993,1996,1999,2003,2007],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",4.17,4.255,4,0.04,0.96,1611126.192262,12145,4.1622,{"date":54,"open":55,"high":56,"low":57,"close":45,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",4.05,4.28,3.97,0.16,3.99,3273471.235395,13671,4.1581,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",4.2,4.27,3.985,4.01,0.05,1.26,2037363.186604,14649,4.0695,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",4.12,4.135,3.92,3.96,-0.26,-6.16,1454773.407293,12020,4.0048,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",4.25,4.355,4.16,4.22,0.02,0.48,1270189.231315,10081,4.2258,{"date":97,"open":98,"high":99,"low":100,"close":65,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",4.03,4.24,4.02,0.06,1.45,1690100.16331,15841,4.1537,{"date":107,"open":108,"high":16,"low":77,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",4.49,4.14,-0.33,-7.38,2155876.630139,14153,4.2657,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",4.43,4.68,4.36,4.47,0.09,2.05,2920201.032258,19401,4.5504,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":19,"volume":133,"transactions":134,"vwap":135},"2026-09-21",4.23,4.435,4.18,4.38,0.18,2367346.84982,14716,4.343,{"date":137,"open":138,"high":128,"low":139,"close":65,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",4.1,3.9401,0.12,2.94,2807912.919726,14379,4.1315,{"date":146,"open":68,"high":147,"low":47,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",4.35,4.08,0.14,3.55,2848657.903216,17043,4.2061,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",3.93,4.015,3.84,3.94,-0.01,-0.25,1398406.830118,11180,3.9319,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":58,"percent_change":90,"volume":171,"transactions":172,"vwap":173},"2026-09-15",3.78,3.98,3.775,3.95,1389044.639964,11305,3.9087,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",3.73,3.83,3.62,3.79,-0.11,-2.82,1248609.550364,9691,3.7642,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",3.89,4.025,3.86,3.9,0.08,2.09,1140256.348515,10174,3.9366,{"date":197,"open":198,"high":57,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-10",3.74,3.69,3.82,-0.04,-1.04,1818248.845639,10910,3.863,{"date":207,"open":47,"high":148,"low":200,"close":189,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",-0.14,-3.5,1577810.412481,13662,3.9356,{"date":214,"open":199,"high":138,"low":199,"close":47,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",0.31,8.4,2485468.843535,15549,3.9815,{"date":221,"open":222,"high":223,"low":224,"close":199,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",3.68,3.745,3.65,0.03,0.82,1156294.607014,8451,3.6948,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",3.6,3.705,3.5,3.66,0.1,2.81,1174667.047603,10087,3.6194,{"date":242,"open":243,"high":232,"low":244,"close":245,"change":149,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",3.43,3.37,3.56,4.09,1729040.996899,11359,3.513,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",3.35,3.46,3.25,3.42,-0.05,-1.44,1476060.215404,10503,3.3838,{"date":262,"open":263,"high":264,"low":244,"close":265,"change":201,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-31",3.44,3.5349,3.47,-1.14,2382449.504422,13459,3.4652,{"date":271,"open":176,"high":198,"low":272,"close":273,"change":236,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",3.4801,3.51,2.93,2634524.251455,16476,3.5755,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":121,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",3.4,3.45,3.355,3.41,2.71,1593858.296938,11990,3.4117,{"date":289,"open":290,"high":282,"low":291,"close":292,"change":191,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",3.21,3.15,3.32,2.47,1711434.21938,12799,3.2726,{"date":298,"open":254,"high":299,"low":300,"close":301,"change":121,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",3.305,3.17,3.24,2.86,2018697.499418,15077,3.2487,{"date":307,"open":308,"high":309,"low":310,"close":291,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-24",3.28,3.295,3.12,-0.18,-5.41,2689207.749328,15155,3.1724,{"date":317,"open":255,"high":243,"low":318,"close":319,"change":201,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",3.265,3.33,-1.19,2251657.57044,15244,3.3602,{"date":325,"open":326,"high":327,"low":318,"close":244,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",3.61,3.63,-0.3,-8.17,3178577.662893,18825,3.3779,{"date":334,"open":335,"high":159,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",3.87,3.59,3.67,-0.19,-4.92,2679127.07842,16457,3.6984,{"date":344,"open":170,"high":345,"low":346,"close":189,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",4.075,3.81,-0.23,-5.62,2538221.217387,17653,3.9053,{"date":353,"open":138,"high":354,"low":355,"close":246,"change":225,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-17",4.195,3.935,0.74,2547921.508395,16259,4.0532,{"date":361,"open":130,"high":131,"low":57,"close":362,"change":256,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-14",4.06,-1.22,3640045.753872,25670,4.1483,{"date":368,"open":55,"high":369,"low":98,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",4.78,4.11,0.22,5.66,6826594.957762,37349,4.3333,{"date":377,"open":378,"high":379,"low":200,"close":187,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",5.09,5.45,-0.03,-0.77,11856121.00268,81384,4.2845,{"date":386,"open":68,"high":109,"low":158,"close":78,"change":160,"percent_change":161,"volume":387,"transactions":388,"vwap":389},"2026-08-11",3034894.115451,26525,3.9891,{"date":391,"open":65,"high":90,"low":392,"close":156,"change":101,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",3.841,1.55,3548823.765361,30807,3.9732,{"date":398,"open":399,"high":400,"low":401,"close":335,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-07",4.04,4.082,3.75,-0.08,-2.03,2038141.903673,19447,3.8978,{"date":408,"open":370,"high":99,"low":190,"close":170,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",0.01,0.25,2483042.08988,20321,4.0383,{"date":415,"open":138,"high":416,"low":417,"close":159,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-05",4.175,3.91,-0.15,-3.67,1903486.608441,17084,4.0315,{"date":424,"open":335,"high":416,"low":425,"close":246,"change":21,"percent_change":26,"volume":426,"transactions":427,"vwap":428},"2026-08-04",3.85,2646312.133112,29920,4.0786,{"date":430,"open":431,"high":425,"low":283,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-03",3.53,3.77,0.21,5.9,1655577.513725,15242,3.7193,{"date":439,"open":440,"high":179,"low":273,"close":245,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-31",3.71,-0.06,-1.66,1518253.740805,18710,3.5963,{"date":447,"open":448,"high":235,"low":448,"close":178,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-30",3.19,0.38,11.73,2792709.273748,21276,3.5242,{"date":455,"open":234,"high":150,"low":290,"close":301,"change":328,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-29",-8.47,2953918.577471,18806,3.3081,{"date":461,"open":199,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-28",3.8,3.435,3.54,-0.28,-7.33,2551548.666776,17113,3.5316,{"date":471,"open":346,"high":156,"low":472,"close":200,"change":236,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-27",3.605,2.69,2140529.399439,15149,3.7541,{"date":478,"open":479,"high":246,"low":337,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",4.07,3.72,-0.4,-9.71,2580490.503368,19426,3.7886,{"date":487,"open":19,"high":488,"low":98,"close":76,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-23",4.5582,0.19,4.83,5332023.224881,36117,4.3095,{"date":495,"open":156,"high":89,"low":462,"close":156,"change":69,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-22",1.29,4025682.343901,26891,4.1706,{"date":501,"open":326,"high":502,"low":326,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-21",3.885,3.88,0.33,9.3,1924525.765182,16279,3.8148,{"date":510,"open":167,"high":346,"low":431,"close":150,"change":338,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",-5.08,2354844.216549,19363,3.5857,{"date":516,"open":232,"high":189,"low":464,"close":198,"change":517,"percent_change":517,"volume":518,"transactions":9,"vwap":198},"2026-07-17",0,1995700,{"date":520,"open":503,"high":355,"low":521,"close":198,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":198},"2026-07-16",3.58,-0.21,-5.32,3249600,{"date":526,"open":527,"high":87,"low":177,"close":170,"change":208,"percent_change":528,"volume":529,"transactions":9,"vwap":170},"2026-07-15",4.13,-3.42,1719500,{"date":531,"open":187,"high":532,"low":346,"close":246,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":246},"2026-07-14",4.19,0.24,6.23,2307000,{"date":537,"open":87,"high":87,"low":346,"close":425,"change":465,"percent_change":538,"volume":539,"transactions":9,"vwap":425},"2026-07-13",-6.78,2679200,{"date":541,"open":542,"high":543,"low":76,"close":527,"change":544,"percent_change":181,"volume":545,"transactions":9,"vwap":527},"2026-07-10",4.31,4.37,-0.12,2818900,{"date":547,"open":548,"high":17,"low":527,"close":87,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":87},"2026-07-09",4.15,0.2,4.94,2118100,{"date":553,"open":47,"high":66,"low":554,"close":55,"change":517,"percent_change":517,"volume":555,"transactions":9,"vwap":55},"2026-07-08",3.975,3157700,{"date":557,"open":56,"high":56,"low":170,"close":55,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":55},"2026-07-07",-0.24,-5.59,3317700,{"date":562,"open":119,"high":563,"low":56,"close":19,"change":380,"percent_change":564,"volume":565,"transactions":9,"vwap":19},"2026-07-06",4.62,-0.69,2391000,{"date":567,"open":563,"high":568,"low":569,"close":17,"change":328,"percent_change":570,"volume":571,"transactions":9,"vwap":17},"2026-07-02",4.93,4.225,-6.49,3525600,{"date":573,"open":574,"high":575,"low":576,"close":563,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":563},"2026-07-01",5.07,5.39,4.6,-0.59,-11.32,4069200,{"date":581,"open":582,"high":583,"low":118,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-30",4.69,5.32,5.21,0.42,8.77,5826900,{"date":589,"open":590,"high":568,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-29",4.72,4.33,4.79,0.37,8.37,6212400,{"date":597,"open":598,"high":599,"low":542,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-26",4.7,4.746,4.42,-0.44,-9.05,6986800,{"date":605,"open":606,"high":607,"low":543,"close":608,"change":441,"percent_change":363,"volume":609,"transactions":9,"vwap":608},"2026-06-25",4.915,5.065,4.86,5524200,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-24",6.02,4.75,4.92,-1.18,-19.34,9505500,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-23",6.91,7.2,6.08,6.1,-1.27,-17.23,8331000,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-22",8.2,8.24,7.35,7.37,-0.73,-9.01,4520300,{"date":637,"open":638,"high":26,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-06-18",7.98,7.656,8.1,0.44,5.74,6398500,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-17",7.54,8.02,7.375,7.66,0.23,3.1,4797900,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":91,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-16",7.3,7.92,7.09,7.43,0.27,5104700,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":409,"percent_change":149,"volume":667,"transactions":9,"vwap":666},"2026-06-15",7.76,8.22,7.08,7.41,5651600,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":180,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-12",7.59,7.8,7.06,7.4,-1.46,4727500,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-11",7.11,7.62,6.85,7.51,0.59,8.53,7221500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-10",6.53,7.39,6.39,6.92,0.58,9.15,6315100,{"date":695,"open":688,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-09",7.5,6.05,6.34,-0.88,-12.19,6776000,{"date":703,"open":704,"high":705,"low":706,"close":704,"change":21,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-06-08",7.22,7.97,6.95,4.64,7393500,{"date":710,"open":649,"high":705,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-05",6.871,6.9,-0.72,-9.45,8252300,{"date":717,"open":718,"high":719,"low":720,"close":679,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":679},"2026-06-04",6.33,7.86,6.28,1.16,17.96,7873100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":110,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-03",6.62,6.975,6.25,6.46,-4.86,6360700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-02",6.19,7,6.04,6.79,0.54,8.64,5570600,{"date":742,"open":680,"high":743,"low":744,"close":728,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":728},"2026-06-01",7.02,6.03,-0.74,-10.59,5895700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-05-29",7.17,7.265,6.545,6.99,-0.2,-2.78,5971000,{"date":758,"open":680,"high":688,"low":759,"close":760,"change":410,"percent_change":232,"volume":761,"transactions":9,"vwap":760},"2026-05-28",6.6,7.19,7104000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-27",6.63,7.33,6.27,6.94,0.34,5.15,8833400,{"date":772,"open":773,"high":774,"low":775,"close":759,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":759},"2026-05-26",6.16,7.23,5.94,0.61,10.18,14671300,{"date":780,"open":19,"high":781,"low":66,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-22",6.24,5.99,1.79,42.62,20171500,{"date":787,"open":548,"high":543,"low":76,"close":65,"change":788,"percent_change":473,"volume":789,"transactions":9,"vwap":65},"2026-05-21",0.11,3427600,{"date":791,"open":527,"high":56,"low":177,"close":246,"change":517,"percent_change":517,"volume":792,"transactions":9,"vwap":246},"2026-05-20",3110700,{"date":794,"open":479,"high":128,"low":346,"close":246,"change":180,"percent_change":795,"volume":796,"transactions":9,"vwap":246},"2026-05-19",-2.62,2898600,{"date":798,"open":799,"high":800,"low":479,"close":65,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":65},"2026-05-18",4.55,4.84,-0.47,-10.06,7192900,{"date":805,"open":806,"high":807,"low":281,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-15",3.49,4.76,4.67,0.98,26.56,10605300,{"date":813,"open":814,"high":346,"low":308,"close":199,"change":236,"percent_change":815,"volume":816,"transactions":9,"vwap":199},"2026-05-14",3.76,2.79,5356400,{"date":818,"open":819,"high":232,"low":820,"close":336,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":336},"2026-05-13",2.85,2.82,0.91,33.96,8284500,{"date":825,"open":284,"high":826,"low":827,"close":828,"change":402,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-12",2.775,2.625,2.68,-2.9,1898400,{"date":832,"open":293,"high":815,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-11",2.46,2.76,0.3,12.2,2440900,{"date":839,"open":833,"high":840,"low":841,"close":833,"change":160,"percent_change":481,"volume":842,"transactions":9,"vwap":833},"2026-05-08",2.505,2.375,1714500,{"date":844,"open":845,"high":293,"low":846,"close":293,"change":191,"percent_change":252,"volume":847,"transactions":9,"vwap":293},"2026-05-07",2.41,2.275,1515100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":191,"percent_change":253,"volume":854,"transactions":9,"vwap":853},"2026-05-06",2.3,2.415,2.29,2.39,1514800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":549,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-05",2.13,2.33,2.12,2.31,9.48,1689600,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":243,"volume":869,"transactions":9,"vwap":867},"2026-05-04",2.01,2.185,2.11,0.07,1300800,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":873},"2026-05-01",1.9,2.04,1.892,0.13,6.81,839000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":140,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-04-30",1.77,1.93,1.91,6.7,626200,{"date":886,"open":887,"high":888,"low":880,"close":783,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":783},"2026-04-29",1.81,1.85,-0.02,-1.1,752900,{"date":893,"open":887,"high":894,"low":895,"close":887,"change":380,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-04-28",1.835,1.76,-1.63,651200,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":402,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-27",1.89,1.937,1.84,-4.17,487900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":225,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-24",1.88,1.94,1.875,1.92,1.59,709600,{"date":914,"open":910,"high":915,"low":888,"close":900,"change":380,"percent_change":916,"volume":917,"transactions":9,"vwap":900},"2026-04-23",1.95,-1.56,796600,{"date":919,"open":907,"high":920,"low":907,"close":910,"change":225,"percent_change":911,"volume":921,"transactions":9,"vwap":910},"2026-04-22",1.965,729400,{"date":923,"open":915,"high":873,"low":924,"close":900,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":900},"2026-04-21",1.87,-0.07,-3.57,1146900,{"date":929,"open":915,"high":930,"low":908,"close":931,"change":201,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-20",1.98,1.96,-2,605300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":191,"percent_change":45,"volume":940,"transactions":9,"vwap":939},"2026-04-17",1.97,2.025,1.961,2,831400,{"date":942,"open":915,"high":931,"low":943,"close":910,"change":889,"percent_change":944,"volume":945,"transactions":9,"vwap":910},"2026-04-16",1.885,-1.03,737800,{"date":947,"open":882,"high":908,"low":924,"close":908,"change":48,"percent_change":867,"volume":948,"transactions":9,"vwap":908},"2026-04-15",757400,{"date":950,"open":888,"high":908,"low":888,"close":872,"change":101,"percent_change":951,"volume":952,"transactions":9,"vwap":872},"2026-04-14",3.26,916400,{"date":954,"open":955,"high":956,"low":887,"close":902,"change":517,"percent_change":517,"volume":957,"transactions":9,"vwap":902},"2026-04-13",1.83,1.895,663100,{"date":959,"open":887,"high":907,"low":887,"close":902,"change":225,"percent_change":960,"volume":961,"transactions":9,"vwap":902},"2026-04-10",1.66,749100,{"date":963,"open":895,"high":955,"low":895,"close":887,"change":225,"percent_change":964,"volume":965,"transactions":9,"vwap":887},"2026-04-09",1.69,647600,{"date":967,"open":968,"high":783,"low":969,"close":970,"change":191,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-08",1.75,1.74,1.78,4.71,855400,{"date":974,"open":964,"high":975,"low":976,"close":975,"change":517,"percent_change":517,"volume":977,"transactions":9,"vwap":975},"2026-04-07",1.7,1.645,784000,{"date":979,"open":980,"high":968,"low":975,"close":975,"change":889,"percent_change":981,"volume":982,"transactions":9,"vwap":975},"2026-04-06",1.71,-1.16,564000,{"date":984,"open":980,"high":895,"low":964,"close":985,"change":380,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-02",1.72,-1.71,702800,{"date":989,"open":895,"high":990,"low":968,"close":968,"change":160,"percent_change":991,"volume":992,"transactions":9,"vwap":968},"2026-04-01",1.82,-0.57,583400,{"date":994,"open":980,"high":970,"low":964,"close":895,"change":236,"percent_change":612,"volume":995,"transactions":9,"vwap":895},"2026-03-31",974200,{"date":997,"open":998,"high":998,"low":999,"close":960,"change":208,"percent_change":1000,"volume":1001,"transactions":9,"vwap":960},"2026-03-30",1.8,1.64,-7.78,2117600,{"date":1003,"open":880,"high":902,"low":880,"close":998,"change":91,"percent_change":1004,"volume":1005,"transactions":9,"vwap":998},"2026-03-27",1.12,800000,{"date":1007,"open":1008,"high":924,"low":970,"close":970,"change":180,"percent_change":1009,"volume":1010,"transactions":9,"vwap":970},"2026-03-26",1.86,-5.82,790100,{"date":1012,"open":907,"high":910,"low":1013,"close":900,"change":101,"percent_change":308,"volume":1014,"transactions":9,"vwap":900},"2026-03-25",1.845,732800,{"date":1016,"open":888,"high":900,"low":1017,"close":955,"change":925,"percent_change":1018,"volume":1019,"transactions":9,"vwap":955},"2026-03-24",1.825,-3.68,698900,{"date":1021,"open":990,"high":881,"low":970,"close":872,"change":875,"percent_change":1022,"volume":1023,"transactions":9,"vwap":872},"2026-03-23",7.34,1124500,{"date":1025,"open":900,"high":900,"low":968,"close":880,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":880},"2026-03-20",-0.13,-6.84,1788700,{"date":1030,"open":900,"high":1031,"low":955,"close":872,"change":160,"percent_change":1032,"volume":1033,"transactions":9,"vwap":872},"2026-03-19",1.925,-0.52,1066100,{"date":1035,"open":908,"high":915,"low":956,"close":882,"change":889,"percent_change":202,"volume":1036,"transactions":9,"vwap":882},"2026-03-18",1089800,{"date":1038,"open":930,"high":865,"low":881,"close":881,"change":256,"percent_change":1039,"volume":1040,"transactions":9,"vwap":881},"2026-03-17",-2.53,752500,{"date":1042,"open":1043,"high":1044,"low":936,"close":930,"change":380,"percent_change":1045,"volume":1046,"transactions":9,"vwap":930},"2026-03-16",2.03,2.06,-1.49,819400,{"date":1048,"open":192,"high":1049,"low":930,"close":865,"change":925,"percent_change":1050,"volume":1051,"transactions":9,"vwap":865},"2026-03-13",2.125,-3.37,1036000,{"date":1053,"open":865,"high":1054,"low":936,"close":1055,"change":409,"percent_change":92,"volume":1056,"transactions":9,"vwap":1055},"2026-03-12",2.1,2.08,1197200,{"date":1058,"open":1059,"high":192,"low":1059,"close":1060,"change":101,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-11",1.99,2.07,2.99,1185400,{"date":1064,"open":931,"high":1060,"low":931,"close":865,"change":48,"percent_change":1043,"volume":1065,"transactions":9,"vwap":865},"2026-03-10",635000,{"date":1067,"open":915,"high":1068,"low":872,"close":936,"change":380,"percent_change":1069,"volume":1070,"transactions":9,"vwap":936},"2026-03-09",1.995,-1.5,1111700,{"date":1072,"open":915,"high":1060,"low":915,"close":939,"change":160,"percent_change":1073,"volume":1074,"transactions":9,"vwap":939},"2026-03-06",-0.5,1103400,{"date":1076,"open":939,"high":1077,"low":920,"close":865,"change":889,"percent_change":1078,"volume":1079,"transactions":9,"vwap":865},"2026-03-05",2.055,-0.99,1021800,{"date":1081,"open":873,"high":1082,"low":1083,"close":1043,"change":409,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1043},"2026-03-04",2.095,2.0050001,0.5,623300,{"date":1087,"open":1088,"high":1089,"low":939,"close":1090,"change":522,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-03",2.14,2.15,2.02,-9.42,1578800,{"date":1094,"open":1059,"high":1095,"low":930,"close":1095,"change":132,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-02",2.23,8.78,1245100,{"date":1099,"open":192,"high":1100,"low":1090,"close":122,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":122},"2026-02-27",2.165,-0.1,-4.65,1286500,{"date":1105,"open":882,"high":1100,"low":882,"close":1089,"change":650,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1089},"2026-02-26",11.98,1662800,{"date":1109,"open":915,"high":915,"low":955,"close":910,"change":925,"percent_change":1110,"volume":1111,"transactions":9,"vwap":910},"2026-02-25",-3.52,1695600,{"date":1113,"open":915,"high":867,"low":908,"close":1059,"change":48,"percent_change":122,"volume":1114,"transactions":9,"vwap":1059},"2026-02-24",1232200,{"date":1116,"open":1090,"high":873,"low":1031,"close":915,"change":441,"percent_change":1117,"volume":1118,"transactions":9,"vwap":915},"2026-02-23",-2.99,680200,{"date":1120,"open":1043,"high":1054,"low":930,"close":865,"change":256,"percent_change":1121,"volume":1122,"transactions":9,"vwap":865},"2026-02-20",-2.43,647300,{"date":1124,"open":1044,"high":192,"low":939,"close":1044,"change":889,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1044},"2026-02-19",-0.96,465100,{"date":1128,"open":1044,"high":1129,"low":1130,"close":1055,"change":225,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1055},"2026-02-18",2.17,2.015,1.46,1029300,{"date":1134,"open":122,"high":1055,"low":931,"close":122,"change":409,"percent_change":1135,"volume":1136,"transactions":9,"vwap":122},"2026-02-17",0.49,837500,{"date":1138,"open":939,"high":1139,"low":930,"close":873,"change":69,"percent_change":1140,"volume":1141,"transactions":9,"vwap":873},"2026-02-13",2.085,2.51,923400,{"date":1143,"open":192,"high":1054,"low":920,"close":1059,"change":441,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1059},"2026-02-12",-2.93,1056400,{"date":1147,"open":867,"high":1089,"low":865,"close":122,"change":256,"percent_change":1148,"volume":1149,"transactions":9,"vwap":122},"2026-02-11",-2.38,865900,{"date":1151,"open":1152,"high":1129,"low":1060,"close":1054,"change":201,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1054},"2026-02-10",2.16,-1.87,650700,{"date":1156,"open":1090,"high":1157,"low":1158,"close":1088,"change":875,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1088},"2026-02-09",2.155,1.975,6.47,899500,{"date":1162,"open":908,"high":122,"low":1031,"close":865,"change":149,"percent_change":1163,"volume":1164,"transactions":9,"vwap":865},"2026-02-06",7.49,878400,{"date":1166,"open":873,"high":122,"low":924,"close":924,"change":754,"percent_change":1167,"volume":1168,"transactions":9,"vwap":924},"2026-02-05",-9.66,1479300,{"date":1170,"open":1171,"high":1171,"low":930,"close":1060,"change":402,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1060},"2026-02-04",2.2,-3.72,1335900,{"date":1175,"open":867,"high":1176,"low":873,"close":1089,"change":69,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1089},"2026-02-03",2.175,2.38,758600,{"date":1180,"open":1090,"high":1176,"low":1090,"close":1054,"change":69,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1054},"2026-02-02",2.44,1046400,{"date":1184,"open":192,"high":1152,"low":122,"close":122,"change":402,"percent_change":1185,"volume":1186,"transactions":9,"vwap":122},"2026-01-30",-3.76,735600,{"date":1188,"open":1060,"high":857,"low":873,"close":857,"change":225,"percent_change":1189,"volume":1190,"transactions":9,"vwap":857},"2026-01-29",1.43,607100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1054,"change":925,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1054},"2026-01-28",2.18,2.075,-3.23,757600,{"date":1198,"open":1054,"high":1176,"low":192,"close":1129,"change":868,"percent_change":319,"volume":1199,"transactions":9,"vwap":1129},"2026-01-27",380400,{"date":1201,"open":1202,"high":1171,"low":1055,"close":1054,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1054},"2026-01-26",2.19,-0.09,-4.11,676500,{"date":1207,"open":1208,"high":1209,"low":1152,"close":1202,"change":402,"percent_change":1110,"volume":1210,"transactions":9,"vwap":1202},"2026-01-23",2.28,2.287,827400,{"date":1212,"open":1129,"high":1213,"low":1129,"close":1214,"change":788,"percent_change":378,"volume":1215,"transactions":9,"vwap":1214},"2026-01-22",2.32,2.27,885500,{"date":1217,"open":1054,"high":1218,"low":1054,"close":1152,"change":121,"percent_change":147,"volume":1219,"transactions":9,"vwap":1152},"2026-01-21",2.24,1260400,{"date":1221,"open":857,"high":1193,"low":1060,"close":1060,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1060},"2026-01-20",-0.16,-7.17,912300,{"date":1226,"open":1218,"high":1227,"low":1171,"close":1095,"change":517,"percent_change":517,"volume":1228,"transactions":9,"vwap":1095},"2026-01-16",2.34,1310800,{"date":1230,"open":1054,"high":1231,"low":1054,"close":1095,"change":875,"percent_change":734,"volume":1232,"transactions":9,"vwap":1095},"2026-01-15",2.25,1464200,{"date":1234,"open":1055,"high":1054,"low":1235,"close":1054,"change":91,"percent_change":49,"volume":1236,"transactions":9,"vwap":1054},"2026-01-14",2.0079999,822400,{"date":1238,"open":936,"high":859,"low":915,"close":1055,"change":236,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1055},"2026-01-13",5.05,1284400,{"date":1242,"open":882,"high":939,"low":1243,"close":930,"change":48,"percent_change":1044,"volume":1244,"transactions":9,"vwap":930},"2026-01-12",1.906,435200,{"date":1246,"open":1059,"high":1247,"low":910,"close":908,"change":201,"percent_change":1248,"volume":1249,"transactions":9,"vwap":908},"2026-01-09",1.997,-2.02,523600,{"date":1251,"open":881,"high":1252,"low":900,"close":930,"change":48,"percent_change":1044,"volume":1253,"transactions":9,"vwap":930},"2026-01-08",1.985,627200,{"date":1255,"open":936,"high":939,"low":872,"close":908,"change":517,"percent_change":517,"volume":1256,"transactions":9,"vwap":908},"2026-01-07",820200,{"date":1258,"open":900,"high":936,"low":907,"close":908,"change":91,"percent_change":1259,"volume":1260,"transactions":9,"vwap":908},"2026-01-06",1.04,694900,{"date":1262,"open":990,"high":1158,"low":990,"close":910,"change":236,"percent_change":1263,"volume":1033,"transactions":9,"vwap":910},"2026-01-05",5.49,{"date":1265,"open":924,"high":907,"low":880,"close":990,"change":889,"percent_change":1266,"volume":1267,"transactions":9,"vwap":990},"2026-01-02",-1.09,1347000,{"date":1269,"open":924,"high":943,"low":990,"close":902,"change":441,"percent_change":1270,"volume":1271,"transactions":9,"vwap":902},"2025-12-31",-3.16,1591100,{"date":1273,"open":872,"high":1252,"low":956,"close":872,"change":380,"percent_change":1274,"volume":1275,"transactions":9,"vwap":872},"2025-12-30",-1.55,3284600,{"date":1277,"open":936,"high":865,"low":882,"close":881,"change":925,"percent_change":209,"volume":1278,"transactions":9,"vwap":881},"2025-12-29",1322600,{"date":1280,"open":930,"high":1130,"low":1281,"close":939,"change":91,"percent_change":1282,"volume":1283,"transactions":9,"vwap":939},"2025-12-26",1.905,1.01,747400,{"date":1285,"open":936,"high":1286,"low":920,"close":930,"change":160,"percent_change":1073,"volume":1287,"transactions":9,"vwap":930},"2025-12-24",2.029,588900,{"date":1289,"open":908,"high":122,"low":910,"close":1059,"change":101,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1059},"2025-12-23",3.11,1263600,{"date":1293,"open":888,"high":936,"low":1013,"close":881,"change":868,"percent_change":814,"volume":1294,"transactions":9,"vwap":881},"2025-12-22",885700,{"date":1296,"open":990,"high":872,"low":990,"close":1008,"change":48,"percent_change":1171,"volume":1297,"transactions":9,"vwap":1008},"2025-12-19",1004900,{"date":1299,"open":887,"high":1300,"low":783,"close":990,"change":101,"percent_change":283,"volume":1301,"transactions":9,"vwap":990},"2025-12-18",1.865,985600,{"date":1303,"open":887,"high":1304,"low":895,"close":895,"change":441,"percent_change":1305,"volume":1306,"transactions":9,"vwap":895},"2025-12-17",1.842,-3.3,959000,{"date":1308,"open":955,"high":1008,"low":1309,"close":990,"change":889,"percent_change":1266,"volume":1310,"transactions":9,"vwap":990},"2025-12-16",1.795,1331500,{"date":1312,"open":908,"high":908,"low":894,"close":902,"change":1101,"percent_change":1313,"volume":1314,"transactions":9,"vwap":902},"2025-12-15",-5.15,991000,{"date":1316,"open":1090,"high":1317,"low":872,"close":908,"change":925,"percent_change":1318,"volume":1319,"transactions":9,"vwap":908},"2025-12-12",2.036,-3.48,1027400,{"date":1321,"open":908,"high":1043,"low":882,"close":865,"change":868,"percent_change":326,"volume":1322,"transactions":9,"vwap":865},"2025-12-11",666500,{"date":1324,"open":910,"high":1325,"low":924,"close":908,"change":91,"percent_change":1259,"volume":1326,"transactions":9,"vwap":908},"2025-12-10",1.998,962900,{"date":1328,"open":955,"high":915,"low":955,"close":910,"change":101,"percent_change":1329,"volume":1330,"transactions":9,"vwap":910},"2025-12-09",3.23,763900,{"date":1332,"open":908,"high":938,"low":1333,"close":1008,"change":441,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1008},"2025-12-08",1.844,-3.12,881100,{"date":1337,"open":865,"high":865,"low":910,"close":910,"change":441,"percent_change":1338,"volume":1339,"transactions":9,"vwap":910},"2025-12-05",-3.03,695100,{"date":1341,"open":907,"high":865,"low":1008,"close":930,"change":121,"percent_change":807,"volume":1342,"transactions":9,"vwap":930},"2025-12-04",768600,{"date":1344,"open":955,"high":882,"low":998,"close":900,"change":191,"percent_change":600,"volume":1345,"transactions":9,"vwap":900},"2025-12-03",672600,{"date":1347,"open":955,"high":943,"low":998,"close":887,"change":380,"percent_change":896,"volume":1348,"transactions":9,"vwap":887},"2025-12-02",865100,{"date":1350,"open":955,"high":900,"low":783,"close":902,"change":201,"percent_change":1351,"volume":1352,"transactions":9,"vwap":902},"2025-12-01",-2.13,1047400,{"date":1354,"open":1008,"high":900,"low":955,"close":907,"change":225,"percent_change":1355,"volume":1356,"transactions":9,"vwap":907},"2025-11-28",1.62,391900,{"date":1358,"open":955,"high":900,"low":1017,"close":888,"change":409,"percent_change":738,"volume":1359,"transactions":9,"vwap":888},"2025-11-26",1072600,{"date":1361,"open":968,"high":902,"low":969,"close":902,"change":101,"percent_change":244,"volume":1362,"transactions":9,"vwap":902},"2025-11-25",1211300,{"date":1364,"open":975,"high":970,"low":960,"close":970,"change":191,"percent_change":971,"volume":1365,"transactions":9,"vwap":970},"2025-11-24",1290200,{"date":1367,"open":911,"high":975,"low":27,"close":975,"change":140,"percent_change":670,"volume":1368,"transactions":9,"vwap":975},"2025-11-21",1142300,{"date":1370,"open":980,"high":998,"low":1371,"close":1371,"change":402,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-11-20",1.58,-4.82,1357900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":960,"change":889,"percent_change":320,"volume":1379,"transactions":9,"vwap":960},"2025-11-19",1.67,1.705,1.63,1127600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":48,"percent_change":1181,"volume":1386,"transactions":9,"vwap":1385},"2025-11-18",1.61,1.73,1.605,1.68,1153000,{"date":1388,"open":964,"high":1309,"low":1382,"close":999,"change":441,"percent_change":1389,"volume":1390,"transactions":9,"vwap":999},"2025-11-17",-3.53,1854400,{"date":1392,"open":1382,"high":1383,"low":1393,"close":975,"change":91,"percent_change":1394,"volume":1395,"transactions":9,"vwap":975},"2025-11-14",1.6,1.19,2514900,{"date":1397,"open":888,"high":900,"low":1355,"close":1385,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1385},"2025-11-13",-0.22,-11.58,2969000,{"date":1402,"open":881,"high":936,"low":1383,"close":872,"change":465,"percent_change":1403,"volume":1404,"transactions":9,"vwap":872},"2025-11-12",-12.84,4402700,{"date":1406,"open":1044,"high":1202,"low":939,"close":1193,"change":140,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1193},"2025-11-11",5.83,1772400,{"date":1410,"open":1202,"high":1171,"low":939,"close":1044,"change":441,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1044},"2025-11-10",-2.83,1771900,{"date":1414,"open":1044,"high":1088,"low":881,"close":859,"change":48,"percent_change":910,"volume":1415,"transactions":9,"vwap":859},"2025-11-07",2104500,{"date":1417,"open":1202,"high":1171,"low":1060,"close":1055,"change":1101,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1055},"2025-11-06",-4.59,1149800,{"date":1421,"open":867,"high":1171,"low":867,"close":1193,"change":121,"percent_change":542,"volume":1422,"transactions":9,"vwap":1193},"2025-11-05",940600,{"date":1424,"open":1054,"high":1095,"low":1055,"close":192,"change":180,"percent_change":1425,"volume":1426,"transactions":9,"vwap":192},"2025-11-04",-5,1646500,{"date":1428,"open":858,"high":1429,"low":1171,"close":1171,"change":1430,"percent_change":1223,"volume":1431,"transactions":9,"vwap":1171},"2025-11-03",2.37,-0.17,1129600,{"date":1433,"open":850,"high":845,"low":1434,"close":1429,"change":868,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1429},"2025-10-31",2.285,3.04,891400,{"date":1438,"open":1218,"high":1439,"low":1440,"close":850,"change":225,"percent_change":1441,"volume":1442,"transactions":9,"vwap":850},"2025-10-30",2.35,2.21,1.32,946600,{"date":1444,"open":867,"high":851,"low":867,"close":1214,"change":1445,"percent_change":665,"volume":1446,"transactions":9,"vwap":1214},"2025-10-29",0.15,2377800,{"date":1448,"open":1171,"high":1171,"low":1054,"close":859,"change":1101,"percent_change":1449,"volume":1450,"transactions":9,"vwap":859},"2025-10-28",-4.5,801700,{"date":1452,"open":1439,"high":1439,"low":1440,"close":1453,"change":441,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-27",2.22,-2.63,1157900,{"date":1457,"open":1218,"high":858,"low":1453,"close":1208,"change":788,"percent_change":574,"volume":1458,"transactions":9,"vwap":1208},"2025-10-24",1230100,{"date":1460,"open":1090,"high":1231,"low":1090,"close":1129,"change":1445,"percent_change":658,"volume":1461,"transactions":9,"vwap":1129},"2025-10-23",2156300,{"date":1463,"open":857,"high":1214,"low":1464,"close":1090,"change":1026,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1090},"2025-10-22",1.962,-6.05,4570100,{"date":1468,"open":1202,"high":1095,"low":192,"close":1089,"change":91,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1089},"2025-10-21",0.94,1835400,{"date":1472,"open":867,"high":1473,"low":192,"close":857,"change":101,"percent_change":1474,"volume":1475,"transactions":9,"vwap":857},"2025-10-20",2.218,2.9,1601300,{"date":1477,"open":1095,"high":1478,"low":1043,"close":1060,"change":754,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1060},"2025-10-17",2.232,-8.81,2517900,{"date":1482,"open":1140,"high":1483,"low":1231,"close":1214,"change":347,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1214},"2025-10-16",2.55,-9.2,2782500,{"date":1487,"open":293,"high":1488,"low":1489,"close":1490,"change":236,"percent_change":45,"volume":1491,"transactions":9,"vwap":1490},"2025-10-15",2.54,2.4,2.5,2348200,{"date":1493,"open":1213,"high":1494,"low":1453,"close":1489,"change":91,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1489},"2025-10-14",2.455,0.84,1121000,{"date":1498,"open":1489,"high":1499,"low":860,"close":1177,"change":140,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1177},"2025-10-13",2.485,5.31,1666600,{"date":1503,"open":1227,"high":1504,"low":1202,"close":1505,"change":441,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-10",2.43,2.26,-2.59,2039700,{"date":1509,"open":1490,"high":1510,"low":1511,"close":1213,"change":338,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1213},"2025-10-09",2.52,2.291,-7.57,2072800,{"date":1515,"open":1177,"high":1516,"low":1227,"close":1140,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1140},"2025-10-08",2.56,0.17,7.26,2768000,{"date":1521,"open":867,"high":1522,"low":192,"close":1227,"change":659,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1227},"2025-10-07",2.49,13.04,3917700,{"date":1526,"open":857,"high":857,"low":1043,"close":1060,"change":201,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1060},"2025-10-06",-1.9,1281800,{"date":1530,"open":122,"high":1089,"low":1090,"close":867,"change":121,"percent_change":1531,"volume":1532,"transactions":9,"vwap":867},"2025-10-03",4.46,1718300,{"date":1534,"open":1055,"high":192,"low":931,"close":1090,"change":380,"percent_change":674,"volume":1535,"transactions":9,"vwap":1090},"2025-10-02",1247400,{"date":1537,"open":915,"high":1044,"low":910,"close":122,"change":191,"percent_change":362,"volume":1538,"transactions":9,"vwap":122},"2025-10-01",1348400,{"date":1540,"open":939,"high":1541,"low":872,"close":936,"change":256,"percent_change":1542,"volume":1543,"transactions":9,"vwap":936},"2025-09-30",2.003,-2.48,1901500,{"date":1545,"open":867,"high":857,"low":865,"close":1090,"change":441,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1090},"2025-09-29",-2.88,1915700,{"date":1549,"open":1129,"high":1202,"low":873,"close":1055,"change":1101,"percent_change":1418,"volume":1550,"transactions":9,"vwap":1055},"2025-09-26",1696600,{"date":1552,"open":1193,"high":1553,"low":1054,"close":1193,"change":441,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1193},"2025-09-25",2.198,-2.68,1825000,{"date":1557,"open":1231,"high":1558,"low":1193,"close":1218,"change":236,"percent_change":808,"volume":1559,"transactions":9,"vwap":1218},"2025-09-24",2.36,1932500,{"date":1561,"open":1054,"high":1562,"low":1060,"close":1088,"change":69,"percent_change":853,"volume":1563,"transactions":9,"vwap":1088},"2025-09-23",2.42,3600700,{"date":1565,"open":936,"high":192,"low":882,"close":192,"change":788,"percent_change":1566,"volume":1567,"transactions":9,"vwap":192},"2025-09-22",5.56,1119500,{"date":1569,"open":939,"high":1570,"low":910,"close":930,"change":160,"percent_change":1073,"volume":1571,"transactions":9,"vwap":930},"2025-09-19",2.065,2575500,{"date":1573,"open":783,"high":939,"low":783,"close":1059,"change":371,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1059},"2025-09-18",12.43,1366400,{"date":1577,"open":955,"high":882,"low":1383,"close":880,"change":256,"percent_change":1578,"volume":1579,"transactions":9,"vwap":880},"2025-09-17",-2.75,1409300,{"date":1581,"open":895,"high":902,"low":1582,"close":990,"change":191,"percent_change":576,"volume":1583,"transactions":9,"vwap":990},"2025-09-16",1.735,1226600,{"date":1585,"open":1378,"high":880,"low":1393,"close":969,"change":140,"percent_change":666,"volume":1586,"transactions":9,"vwap":969},"2025-09-15",994800,{"date":1588,"open":1378,"high":999,"low":911,"close":1355,"change":160,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1355},"2025-09-12",-0.61,371400,{"date":1592,"open":1378,"high":1376,"low":1393,"close":1378,"change":160,"percent_change":1589,"volume":1593,"transactions":9,"vwap":1378},"2025-09-11",570900,{"date":1595,"open":1393,"high":1596,"low":911,"close":999,"change":225,"percent_change":1008,"volume":1597,"transactions":9,"vwap":999},"2025-09-10",1.669,522800,{"date":1599,"open":999,"high":1600,"low":1601,"close":1382,"change":201,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1382},"2025-09-09",1.65,1.57,-2.42,761700,{"date":1605,"open":880,"high":880,"low":1378,"close":1600,"change":180,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1600},"2025-09-08",-6.25,839800,{"date":1609,"open":960,"high":895,"low":1393,"close":895,"change":140,"percent_change":1610,"volume":1611,"transactions":9,"vwap":895},"2025-09-05",7.32,983500,{"date":1613,"open":1382,"high":1600,"low":1371,"close":999,"change":69,"percent_change":1614,"volume":1615,"transactions":9,"vwap":999},"2025-09-04",3.14,653900,{"date":1617,"open":1393,"high":999,"low":911,"close":911,"change":889,"percent_change":1618,"volume":1619,"transactions":9,"vwap":911},"2025-09-03",-1.24,536300,{"date":1621,"open":960,"high":960,"low":1371,"close":1382,"change":925,"percent_change":903,"volume":1622,"transactions":9,"vwap":1382},"2025-09-02",677600,{"date":1624,"open":1383,"high":969,"low":999,"close":1385,"change":201,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1385},"2025-08-29",-2.33,753200,{"date":1628,"open":980,"high":1383,"low":1629,"close":985,"change":225,"percent_change":970,"volume":1630,"transactions":9,"vwap":985},"2025-08-28",1.664,563800,{"date":1632,"open":887,"high":955,"low":964,"close":964,"change":208,"percent_change":1633,"volume":1634,"transactions":9,"vwap":964},"2025-08-27",-7.65,656500,{"date":1636,"open":895,"high":902,"low":895,"close":955,"change":868,"percent_change":168,"volume":1637,"transactions":9,"vwap":955},"2025-08-26",749400,{"date":1639,"open":880,"high":955,"low":1383,"close":895,"change":517,"percent_change":517,"volume":1640,"transactions":9,"vwap":895},"2025-08-25",1589200,{"date":1642,"open":960,"high":998,"low":1600,"close":895,"change":132,"percent_change":1643,"volume":1644,"transactions":9,"vwap":895},"2025-08-22",11.39,2263000,{"date":1646,"open":1647,"high":1378,"low":1648,"close":1371,"change":69,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1371},"2025-08-21",1.5,1.49,3.27,1785400,{"date":1652,"open":1601,"high":1601,"low":1653,"close":1654,"change":201,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-08-20",1.47,1.53,-2.55,979100,{"date":1658,"open":1355,"high":1600,"low":393,"close":1601,"change":402,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1601},"2025-08-19",-4.85,876900,{"date":1662,"open":1600,"high":1385,"low":1663,"close":1600,"change":517,"percent_change":517,"volume":1664,"transactions":9,"vwap":1600},"2025-08-18",1.595,854900,{"date":1666,"open":975,"high":980,"low":1667,"close":1600,"change":201,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1600},"2025-08-15",1.611,-2.37,1275900,{"date":1671,"open":1355,"high":964,"low":1601,"close":964,"change":225,"percent_change":887,"volume":1672,"transactions":9,"vwap":964},"2025-08-14",1264000,{"date":1674,"open":1648,"high":960,"low":1653,"close":960,"change":380,"percent_change":1675,"volume":1676,"transactions":9,"vwap":960},"2025-08-13",-1.78,1717800,{"date":1678,"open":1371,"high":964,"low":1679,"close":964,"change":140,"percent_change":1680,"volume":1681,"transactions":9,"vwap":964},"2025-08-12",1.535,7.64,1234100,{"date":1683,"open":1684,"high":1371,"low":1654,"close":1601,"change":48,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1601},"2025-08-11",1.54,2.61,569100,{"date":1688,"open":1689,"high":27,"low":1690,"close":1654,"change":48,"percent_change":828,"volume":1691,"transactions":9,"vwap":1654},"2025-08-08",1.51,1.48,734400,{"date":1693,"open":1689,"high":1684,"low":1653,"close":1648,"change":889,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1648},"2025-08-07",-1.32,828100,{"date":1697,"open":1689,"high":1684,"low":1653,"close":1689,"change":889,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-08-06",-1.31,732100,{"date":1701,"open":1689,"high":1371,"low":1648,"close":1654,"change":48,"percent_change":828,"volume":1702,"transactions":9,"vwap":1654},"2025-08-05",664400,{"date":1704,"open":1189,"high":1371,"low":1189,"close":1648,"change":121,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1648},"2025-08-04",6.43,842300,{"date":1708,"open":1648,"high":1709,"low":1710,"close":1710,"change":1101,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-08-01",1.509,1.4,-6.67,1089400,{"date":1714,"open":27,"high":1393,"low":1648,"close":1647,"change":256,"percent_change":1195,"volume":1715,"transactions":9,"vwap":1647},"2025-07-31",867000,{"date":1717,"open":393,"high":1393,"low":1718,"close":393,"change":409,"percent_change":1719,"volume":1720,"transactions":9,"vwap":393},"2025-07-30",1.525,0.65,1069300,{"date":1722,"open":1378,"high":1723,"low":1684,"close":1684,"change":1203,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1684},"2025-07-29",1.639,-5.52,735800,{"date":1727,"open":985,"high":1728,"low":1378,"close":1378,"change":925,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1378},"2025-07-28",1.725,-4.12,627700,{"date":1732,"open":985,"high":968,"low":1733,"close":975,"change":256,"percent_change":1734,"volume":1735,"transactions":9,"vwap":975},"2025-07-25",1.655,-2.86,713800,{"date":1737,"open":998,"high":888,"low":968,"close":968,"change":441,"percent_change":1738,"volume":1739,"transactions":9,"vwap":968},"2025-07-24",-3.31,751400,{"date":1741,"open":985,"high":902,"low":975,"close":887,"change":1445,"percent_change":1742,"volume":1743,"transactions":9,"vwap":887},"2025-07-23",9.04,1587000,{"date":1745,"open":1371,"high":1385,"low":1684,"close":960,"change":191,"percent_change":1746,"volume":1747,"transactions":9,"vwap":960},"2025-07-22",5.06,777400,{"date":1749,"open":1376,"high":1750,"low":1601,"close":1371,"change":402,"percent_change":1372,"volume":1751,"transactions":9,"vwap":1371},"2025-07-21",1.695,958400,{"date":1753,"open":1382,"high":985,"low":27,"close":960,"change":191,"percent_change":1746,"volume":1754,"transactions":9,"vwap":960},"2025-07-18",1390000,{"date":1756,"open":1654,"high":1757,"low":1654,"close":1371,"change":101,"percent_change":170,"volume":1758,"transactions":9,"vwap":1371},"2025-07-17",1.615,1101800,{"date":1760,"open":102,"high":1684,"low":102,"close":1761,"change":868,"percent_change":490,"volume":1762,"transactions":9,"vwap":1761},"2025-07-16",1.52,780800,{"date":1764,"open":1131,"high":1653,"low":1765,"close":102,"change":517,"percent_change":517,"volume":1766,"transactions":9,"vwap":102},"2025-07-15",1.425,657400,{"date":1768,"open":1189,"high":1647,"low":1189,"close":102,"change":160,"percent_change":1769,"volume":1770,"transactions":9,"vwap":102},"2025-07-14",-0.68,533600,{"date":1772,"open":1773,"high":1131,"low":1774,"close":1131,"change":225,"percent_change":1054,"volume":1775,"transactions":9,"vwap":1131},"2025-07-11",1.42,1.41,1402500,{"date":1777,"open":1689,"high":1761,"low":1765,"close":1189,"change":402,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1189},"2025-07-10",-5.3,794200,{"date":1781,"open":1773,"high":1761,"low":1773,"close":1689,"change":191,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1689},"2025-07-09",5.59,865800,{"date":1785,"open":1786,"high":1131,"low":1786,"close":1189,"change":868,"percent_change":769,"volume":1787,"transactions":9,"vwap":1189},"2025-07-08",1.38,828900,{"date":1789,"open":1773,"high":1790,"low":1791,"close":1792,"change":402,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-07-07",1.423,1.35,1.36,-5.56,848600,{"date":1796,"open":1710,"high":102,"low":1797,"close":1798,"change":48,"percent_change":302,"volume":1799,"transactions":9,"vwap":1798},"2025-07-03",1.39,1.44,449000,{"date":1801,"open":1786,"high":1774,"low":1791,"close":1710,"change":225,"percent_change":1202,"volume":1802,"transactions":9,"vwap":1710},"2025-07-02",951200,{"date":1804,"open":1441,"high":1797,"low":1805,"close":1806,"change":69,"percent_change":179,"volume":1807,"transactions":9,"vwap":1806},"2025-07-01",1.305,1.37,914000,{"date":1809,"open":1810,"high":1811,"low":1441,"close":1441,"change":380,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1441},"2025-06-30",1.34,1.395,-2.22,936400,{"date":1815,"open":1710,"high":1710,"low":1816,"close":1791,"change":889,"percent_change":674,"volume":1817,"transactions":9,"vwap":1791},"2025-06-27",1.31,2430200,{"date":1819,"open":1792,"high":1710,"low":1791,"close":1806,"change":225,"percent_change":1218,"volume":1820,"transactions":9,"vwap":1806},"2025-06-26",719600,{"date":1822,"open":1773,"high":1798,"low":1441,"close":1810,"change":256,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1810},"2025-06-25",-3.6,1100500,{"date":1826,"open":1774,"high":1798,"low":1827,"close":1797,"change":889,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1797},"2025-06-24",1.375,-1.42,1074300,{"date":1831,"open":1810,"high":1832,"low":1441,"close":1774,"change":868,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1774},"2025-06-23",1.455,5.22,1444300,{"date":1836,"open":1798,"high":1837,"low":1810,"close":1810,"change":1101,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1810},"2025-06-20",1.495,-6.94,1374900,{"date":1841,"open":1189,"high":1653,"low":1773,"close":1798,"change":91,"percent_change":1774,"volume":1842,"transactions":9,"vwap":1798},"2025-06-18",604500,{"date":1844,"open":1654,"high":1845,"low":1846,"close":1773,"change":208,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1773},"2025-06-17",1.545,1.401,-8.97,1148800,{"date":1850,"open":1653,"high":1851,"low":1653,"close":27,"change":788,"percent_change":670,"volume":1852,"transactions":9,"vwap":27},"2025-06-16",1.585,875800,{"date":1854,"open":1653,"high":1647,"low":1798,"close":102,"change":441,"percent_change":1855,"volume":1856,"transactions":9,"vwap":102},"2025-06-13",-3.97,736200,{"date":1858,"open":27,"high":1859,"low":1689,"close":1689,"change":402,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1689},"2025-06-12",1.619,-5.03,599600,{"date":1863,"open":1371,"high":1600,"low":1371,"close":911,"change":409,"percent_change":1864,"volume":1865,"transactions":9,"vwap":911},"2025-06-11",0.63,873300,{"date":1867,"open":1382,"high":1378,"low":27,"close":1371,"change":380,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1371},"2025-06-10",-1.86,589400,{"date":1871,"open":1371,"high":1378,"low":1689,"close":1382,"change":48,"percent_change":1483,"volume":1872,"transactions":9,"vwap":1382},"2025-06-09",735900,{"date":1874,"open":1689,"high":1378,"low":1689,"close":1601,"change":868,"percent_change":808,"volume":1875,"transactions":9,"vwap":1601},"2025-06-06",1026600,{"date":1877,"open":1654,"high":1878,"low":1653,"close":1647,"change":256,"percent_change":1195,"volume":1879,"transactions":9,"vwap":1647},"2025-06-05",1.555,773300,{"date":1881,"open":1654,"high":27,"low":1648,"close":393,"change":225,"percent_change":936,"volume":1882,"transactions":9,"vwap":393},"2025-06-04",834700,{"date":1884,"open":1773,"high":911,"low":1797,"close":1761,"change":121,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1761},"2025-06-03",6.29,1599100,{"date":1888,"open":393,"high":27,"low":1773,"close":1189,"change":180,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1189},"2025-06-02",-7.14,1263300,{"date":1892,"open":911,"high":1378,"low":1654,"close":1684,"change":925,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1684},"2025-05-30",-4.35,2236600,{"date":1896,"open":969,"high":907,"low":911,"close":1382,"change":1101,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1382},"2025-05-29",-5.85,4511400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":980,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":980},"2025-05-28",1.24,1.775,1.2,0.57,50,19040700,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":441,"percent_change":1425,"volume":1911,"transactions":9,"vwap":1910},"2025-05-27",1.23,1.14,1308400,{"date":1913,"open":1910,"high":1909,"low":36,"close":1903,"change":101,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1903},"2025-05-23",5.26,3003700,{"date":1917,"open":1909,"high":1918,"low":1919,"close":1910,"change":1203,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1910},"2025-05-22",1.235,1.13,-7.32,3195600,{"date":1923,"open":998,"high":990,"low":1924,"close":1909,"change":380,"percent_change":1148,"volume":1925,"transactions":9,"vwap":1909},"2025-05-21",1.21,32587500,{"date":1927,"open":1441,"high":1810,"low":1928,"close":70,"change":402,"percent_change":1929,"volume":1930,"transactions":9,"vwap":70},"2025-05-20",1.25,-5.97,1086600,{"date":1932,"open":1797,"high":1773,"low":1933,"close":1810,"change":201,"percent_change":829,"volume":1934,"transactions":9,"vwap":1810},"2025-05-19",1.3,1205600,{"date":1936,"open":102,"high":1690,"low":1786,"close":1786,"change":925,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1786},"2025-05-16",-4.83,1508700,{"date":1940,"open":393,"high":1941,"low":1189,"close":102,"change":544,"percent_change":1942,"volume":1943,"transactions":9,"vwap":102},"2025-05-15",1.586,-7.64,1040300,{"date":1945,"open":998,"high":888,"low":1710,"close":1601,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1601},"2025-05-14",-0.34,-17.8,4078800,{"date":1950,"open":887,"high":882,"low":1951,"close":882,"change":140,"percent_change":883,"volume":1952,"transactions":9,"vwap":882},"2025-05-13",1.755,1329100,{"date":1954,"open":964,"high":887,"low":1955,"close":783,"change":58,"percent_change":1956,"volume":1957,"transactions":9,"vwap":783},"2025-05-12",1.689,9.82,883500,{"date":1959,"open":1376,"high":964,"low":1382,"close":1378,"change":201,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1378},"2025-05-09",-2.4,702400,{"date":1963,"open":1378,"high":964,"low":1663,"close":1376,"change":69,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1376},"2025-05-08",3.09,585500,{"date":1967,"open":911,"high":999,"low":27,"close":1355,"change":868,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1355},"2025-05-07",4.52,750000,{"date":1971,"open":27,"high":1371,"low":1654,"close":393,"change":380,"percent_change":1527,"volume":1972,"transactions":9,"vwap":393},"2025-05-06",338700,{"date":1974,"open":1355,"high":999,"low":1975,"close":1371,"change":201,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1371},"2025-05-05",1.554,-2.47,495800,{"date":1979,"open":393,"high":999,"low":1689,"close":1355,"change":788,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1355},"2025-05-02",7.28,708900,{"date":1983,"open":1648,"high":1761,"low":102,"close":1689,"change":517,"percent_change":517,"volume":1984,"transactions":9,"vwap":1689},"2025-05-01",470800,{"date":1986,"open":1601,"high":1371,"low":1648,"close":1689,"change":1101,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1689},"2025-04-30",-6.21,804300,{"date":1990,"open":1393,"high":1757,"low":1991,"close":1382,"change":91,"percent_change":70,"volume":1992,"transactions":9,"vwap":1382},"2025-04-29",1.541,772900,{"date":1994,"open":1355,"high":1378,"low":1684,"close":911,"change":889,"percent_change":1618,"volume":1995,"transactions":9,"vwap":911},"2025-04-28",463000,{"date":1997,"open":1601,"high":1382,"low":1684,"close":1382,"change":91,"percent_change":70,"volume":1998,"transactions":9,"vwap":1382},"2025-04-25",471400,{"date":2000,"open":1601,"high":1393,"low":1845,"close":911,"change":91,"percent_change":2001,"volume":2002,"transactions":9,"vwap":911},"2025-04-24",1.27,844100,{"date":2004,"open":911,"high":1393,"low":1684,"close":1601,"change":69,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1601},"2025-04-23",3.29,585000,{"date":40,"open":1798,"high":1684,"low":1765,"close":1761,"change":191,"percent_change":1566,"volume":2008,"transactions":9,"vwap":1761},680000,{"status":2010,"indices":2011,"watchlist":2052,"sectors":2071,"benchmarks":2120},"success",[2012,2020,2026,2032,2038,2045],{"symbol":2013,"name":2014,"price":2015,"change":2016,"pct_change":2017,"is_up":2018,"sparkline":2019,"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":2021,"name":2022,"price":2023,"change":2024,"pct_change":33,"is_up":2018,"sparkline":2025,"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":2027,"name":2028,"price":2029,"change":2030,"pct_change":1135,"is_up":2018,"sparkline":2031,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2033,"name":2034,"price":2035,"change":2036,"pct_change":1394,"is_up":2018,"sparkline":2037,"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":2039,"name":2040,"price":2041,"change":2042,"pct_change":2043,"is_up":2018,"sparkline":2044,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2046,"name":2047,"price":2048,"change":2049,"pct_change":2050,"is_up":14,"sparkline":2051,"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",[2053,2058,2064],{"symbol":2054,"name":2055,"price":2056,"change":1964,"pct_change":1810,"is_up":2018,"sparkline":2057,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2059,"name":2060,"price":2061,"change":244,"pct_change":2062,"is_up":2018,"sparkline":2063,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2065,"name":2066,"price":2067,"change":2068,"pct_change":2069,"is_up":2018,"sparkline":2070,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2072,2076,2080,2084,2088,2092,2097,2102,2107,2111,2115],{"name":2073,"etf":2074,"change":1282,"price":2075,"is_up":2018},"Technology","XLK",199.81,{"name":2077,"etf":2078,"change":101,"price":2079,"is_up":2018},"Financials","XLF",53.49,{"name":2081,"etf":2082,"change":160,"price":2083,"is_up":14},"Healthcare","XLV",166.18,{"name":2085,"etf":2086,"change":1919,"price":2087,"is_up":2018},"Consumer Cycl","XLY",110.04,{"name":2089,"etf":2090,"change":410,"price":2091,"is_up":2018},"Consumer Staples","XLP",80.53,{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":2018},"Energy","XLE",0.4,62.95,{"name":2098,"etf":2099,"change":2100,"price":2101,"is_up":2018},"Industrials","XLI",0.78,169.95,{"name":2103,"etf":2104,"change":2105,"price":2106,"is_up":2018},"Materials","XLB",0.66,48.86,{"name":2108,"etf":2109,"change":21,"price":2110,"is_up":2018},"Real Estate","XLRE",40.81,{"name":2112,"etf":2113,"change":449,"price":2114,"is_up":2018},"Utilities","XLU",39.83,{"name":2116,"etf":2117,"change":2118,"price":2119,"is_up":2018},"Comm Services","XLC",0.35,110.32,[2121,2125,2129,2133],{"ticker":2122,"name":2123,"price":2124,"change":356,"is_up":2018},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2126,"name":2127,"price":2128,"change":2062,"is_up":2018},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2130,"name":2131,"price":2132,"change":1135,"is_up":2018},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2134,"name":2135,"price":2136,"change":2043,"is_up":2018},"IWM","iShares Russell 2000",281.52]