[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KPLT":3,"stock-historical-KPLT":30,"homepage-market-summary":2326},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KPLT","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},"Katapult Holdings, Inc. Common Stock","Nasdaq",null,"SERVICES-EQUIPMENT RENTAL & LEASING, NEC","Katapult Holdings Inc. is a technology-driven lease-to-own platform that integrates with omni-channel retailers and e-commerce platforms to power the purchase of everyday durable goods for underserved U.S. non-prime consumers. It is an e-commerce-focused FinTech company offering a lease-purchase solution to consumers and enabling essential transactions at the merchant point of sale. Katapult is associated with hundreds of retailers across the United States.","87","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":20,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.5,4.44,4.6699,4.43,4.52,-0.02,-0.44,182865.732112,3262,16.07,4.21,156892.56100134662,2.4,1699,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},24.34,124420,45413432.811338,-40.48,"2025-04-23",[41,42,52,62,71,82,93,104,114,122,131,141,150,161,171,180,190,201,211,221,232,242,251,261,272,282,293,303,314,325,336,345,353,362,371,382,393,404,413,422,432,442,453,462,472,482,491,498,507,514,521,529,539,550,560,570,577,584,590,597,602,610,618,626,632,639,645,653,657,663,669,676,683,690,696,701,709,714,721,726,732,738,744,751,757,764,770,775,779,785,790,797,801,807,813,820,825,831,836,842,849,854,859,865,869,875,880,885,890,894,898,903,908,912,918,923,928,932,936,940,945,949,953,956,961,966,970,976,982,986,990,995,1001,1006,1012,1017,1022,1027,1033,1038,1042,1047,1051,1057,1062,1069,1075,1080,1086,1092,1097,1102,1109,1113,1118,1122,1126,1131,1136,1140,1146,1152,1158,1162,1164,1168,1174,1178,1182,1186,1190,1195,1199,1204,1208,1213,1216,1220,1225,1229,1233,1237,1242,1246,1250,1254,1259,1264,1268,1272,1275,1280,1286,1290,1295,1299,1303,1306,1309,1314,1317,1322,1327,1334,1338,1342,1346,1350,1354,1359,1363,1366,1370,1373,1377,1382,1389,1394,1398,1402,1407,1414,1420,1426,1430,1435,1442,1451,1459,1465,1472,1481,1490,1498,1505,1511,1520,1527,1535,1542,1551,1557,1562,1571,1578,1584,1592,1600,1607,1612,1619,1627,1635,1644,1650,1659,1668,1676,1684,1691,1700,1709,1716,1725,1733,1741,1748,1755,1764,1771,1777,1785,1793,1801,1809,1816,1823,1829,1836,1844,1850,1857,1863,1871,1880,1886,1894,1901,1908,1917,1924,1930,1938,1941,1946,1953,1960,1966,1970,1974,1980,1986,1991,1999,2007,2012,2018,2022,2028,2035,2040,2046,2053,2060,2067,2074,2080,2086,2093,2099,2103,2108,2110,2115,2121,2127,2132,2139,2144,2152,2159,2165,2170,2175,2181,2186,2194,2200,2207,2211,2218,2224,2228,2230,2233,2238,2243,2249,2255,2262,2266,2271,2275,2278,2285,2291,2293,2296,2299,2302,2306,2310,2314,2318,2325],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":20},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",4.47,4.71,4.41,0.02,0.44,129053.641136,1838,4.5247,{"date":53,"open":54,"high":55,"low":56,"close":16,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",4.45,4.64,4.27,0.13,2.97,319215.267868,3620,4.4834,{"date":63,"open":64,"high":64,"low":26,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-30",4.58,4.37,-0.17,-3.74,257940.305601,3955,4.3796,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-29",4.56,4.79,4.51,4.54,-0.08,-1.73,275301.699788,4043,4.6113,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",4.99,5,4.53,4.62,-0.42,-8.33,385035.29328,4764,4.6522,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",5.77,5.79,4.845,5.04,-0.73,-12.65,1055875.878225,6997,5.2006,{"date":105,"open":106,"high":107,"low":108,"close":95,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",7.04,7.1,5.73,-1.33,-18.73,428643.719314,4958,6.1947,{"date":115,"open":116,"high":116,"low":107,"close":107,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",8.33,-1.23,-14.77,183704.859039,2375,7.479,{"date":123,"open":124,"high":124,"low":125,"close":116,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",8.77,7.87,-0.49,-5.56,397062.774413,3609,8.2515,{"date":132,"open":133,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",9.5,8.2627,8.82,-0.68,-7.16,414804.181328,4797,8.795,{"date":142,"open":143,"high":133,"low":144,"close":133,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",9.15,8.96,0.31,3.37,1031887.861647,7599,9.4348,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-17",9.3,9.39,8.855,9.19,-0.11,-1.18,317787.969801,4037,9.1582,{"date":162,"open":163,"high":164,"low":165,"close":152,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",9.14,9.38,8.89,0.06,0.65,409998.407536,4429,9.2191,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":156,"volume":178,"transactions":129,"vwap":179},"2026-09-15",9.04,9.45,8.895,9.24,-0.01,156408.899222,9.2064,{"date":181,"open":182,"high":133,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",9.28,8.965,9.25,-0.18,-1.91,143621.389015,2707,9.3414,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",9.16,9.51,9.09,9.43,0.265,2.89,187618.344608,4658,9.3837,{"date":202,"open":203,"high":133,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",9.21,8.88,9.165,-0.145,-1.56,191005.407411,3563,9.2274,{"date":212,"open":213,"high":214,"low":215,"close":213,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",9.31,9.49,8.7801,-0.16,-1.69,205297.627179,3006,9.2561,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",7.82,9.59,7.2955,9.47,1.57,19.87,391986.57007,8329,9.1625,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",6.8,7.9898,7.9,1.1,16.18,140664.633563,3587,7.4897,{"date":243,"open":95,"high":244,"low":245,"close":234,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",6.9999,5.615,1.03,17.85,103563.906059,2184,6.5639,{"date":252,"open":253,"high":254,"low":255,"close":95,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",5.49,5.93,5.395,0.29,5.29,62624.987934,3187,5.7339,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",5.4,5.64,5.34,5.48,0.07,1.29,60654.909978,1321,5.494,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",5.68,5.3,5.41,-0.28,-4.92,61912.1099,1003,5.4099,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",5.66,5.89,5.65,5.69,0.03,0.53,43387.881645,953,5.7172,{"date":294,"open":295,"high":296,"low":297,"close":284,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",5.81,5.8394,5.565,-0.12,-2.08,47315.95565,676,5.6929,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",5.75,5.99,5.705,5.78,-0.04,-0.69,83114.469216,1020,5.852,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",5.76,5.9,5.6001,5.82,0.045,0.78,56768.25024,1223,5.7717,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",5.67,5.945,5.6,5.775,0.075,1.32,22185.646488,631,5.8044,{"date":337,"open":308,"high":295,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",5.6101,5.7,-0.09,-1.55,66603.569,937,5.7298,{"date":346,"open":306,"high":347,"low":329,"close":96,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",6.02,-0.14,-2.36,73010.890613,1059,5.7372,{"date":354,"open":355,"high":356,"low":357,"close":254,"change":309,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-19",5.97,6.1895,5.8,-0.67,156072.556685,1843,5.9127,{"date":363,"open":364,"high":365,"low":319,"close":355,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",6.82,6.925,-0.875,-12.78,152127.388986,1343,6.1819,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",7.27,7.619,6.61,6.845,-0.535,-7.25,60137.443548,590,6.9297,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",7.3606,7.58,6.915,7.38,0.16,2.22,97157.47197,1045,7.1227,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-13",7.81,8,6.9,7.22,-0.66,-8.38,135749.609231,855,7.4466,{"date":405,"open":395,"high":406,"low":407,"close":408,"change":298,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-12",8.1,7.4,7.88,-1.5,50981.001109,782,7.8833,{"date":414,"open":415,"high":416,"low":415,"close":396,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",6.48,8.81,1.64,25.79,741000.30074,9741,7.8756,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",6.69,6.195,6.36,-0.31,-4.65,7949.642828,147,6.3109,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",6.38,6.78,6.67,0.21,3.25,16031.610706,808,6.577,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-06",6.49,6.5,6.205,6.46,0.12,1.89,23792.6593,489,6.3884,{"date":454,"open":455,"high":445,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-05",6.08,6.34,0.09,1.44,12844.421165,376,6.2785,{"date":463,"open":445,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-04",6.8083,6.2,6.25,-0.1,-1.57,22906.106404,756,6.4438,{"date":473,"open":474,"high":424,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",6.41,6.27,6.35,-0.03,-0.47,7027.95243,457,6.4113,{"date":483,"open":484,"high":485,"low":434,"close":434,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",6.655,6.66,0.05,0.79,5061.038991,448,6.3993,{"date":492,"open":456,"high":234,"low":493,"close":494,"change":21,"percent_change":427,"volume":495,"transactions":496,"vwap":497},"2026-07-30",6.1,6.33,10556.952097,686,6.3254,{"date":499,"open":500,"high":501,"low":306,"close":476,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",6.52,6.87,-0.34,-5.08,7567.164,396,6.4946,{"date":508,"open":364,"high":509,"low":474,"close":424,"change":156,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",6.89,-1.62,12189,1109,6.6093,{"date":515,"open":397,"high":516,"low":234,"close":234,"change":340,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",7.21,-1.31,4044,225,7.0153,{"date":522,"open":523,"high":524,"low":509,"close":509,"change":277,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-24",7.12,7.15,-3.91,6553.441328,364,7.0529,{"date":530,"open":531,"high":532,"low":524,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",7.47,7.63,7.17,-0.4,-5.28,21850.267039,988,7.323,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-22",7.16,7.66,7.01,7.57,0.26,3.56,10116.650731,399,7.4479,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",7,7.3677,7.31,0.33,4.73,7236.093171,518,7.2432,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-20",6.84,7.34,6.98,0.1,1.45,6857,533,7.0265,{"date":571,"open":234,"high":572,"low":234,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-17",7.14,6.88,-0.07,-1.01,2700,{"date":578,"open":397,"high":579,"low":234,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-16",7.08,6.95,-0.13,-1.84,2600,{"date":585,"open":586,"high":587,"low":588,"close":579,"change":477,"percent_change":88,"volume":589,"transactions":9,"vwap":579},"2026-07-15",7.24,7.305,7.07,4200,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":477,"percent_change":88,"volume":596,"transactions":9,"vwap":595},"2026-07-14",7.145,7.5,6.955,7.11,7700,{"date":598,"open":588,"high":599,"low":588,"close":572,"change":600,"percent_change":601,"volume":589,"transactions":9,"vwap":572},"2026-07-13",7.445,-0.06,-0.83,{"date":603,"open":588,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-10",7.235,7.06,7.2,0.095,1.34,3300,{"date":611,"open":612,"high":613,"low":564,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-09",7.245,7.295,7.105,-0.235,-3.2,4300,{"date":619,"open":620,"high":621,"low":622,"close":563,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":563},"2026-07-08",7.29,7.61,7.205,-0.29,-3.8,5900,{"date":627,"open":628,"high":629,"low":620,"close":532,"change":156,"percent_change":630,"volume":631,"transactions":9,"vwap":532},"2026-07-07",7.67,7.8,-1.42,15300,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":57,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-06",7.44,7.79,7.74,1.71,15800,{"date":640,"open":641,"high":642,"low":641,"close":621,"change":145,"percent_change":643,"volume":644,"transactions":9,"vwap":621},"2026-07-02",7.148,7.7,4.25,9400,{"date":646,"open":647,"high":648,"low":375,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-01",6.62,7.54,7.3,0.69,10.44,36700,{"date":654,"open":474,"high":573,"low":474,"close":375,"change":655,"percent_change":656,"volume":638,"transactions":9,"vwap":375},"2026-06-30",-0.2,-2.94,{"date":658,"open":562,"high":501,"low":659,"close":660,"change":661,"percent_change":99,"volume":662,"transactions":9,"vwap":660},"2026-06-29",6.695,6.81,-0.05,2500,{"date":664,"open":476,"high":665,"low":476,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-26",6.86,0.36,5.54,30700,{"date":670,"open":671,"high":672,"low":673,"close":445,"change":661,"percent_change":674,"volume":675,"transactions":9,"vwap":445},"2026-06-25",6.65,6.75,6.47,-0.76,14700,{"date":677,"open":678,"high":672,"low":447,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-24",6.612,6.55,0.04,0.61,9300,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":177,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-23",6.4,6.6,6.51,-0.15,12300,{"date":691,"open":465,"high":424,"low":692,"close":500,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":500},"2026-06-22",6.01,0.23,3.66,20000,{"date":697,"open":698,"high":699,"low":692,"close":698,"change":477,"percent_change":478,"volume":700,"transactions":9,"vwap":698},"2026-06-18",6.29,6.582,16000,{"date":702,"open":703,"high":704,"low":705,"close":704,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":704},"2026-06-17",6.22,6.32,6.14,0.18,2.93,8000,{"date":710,"open":711,"high":687,"low":705,"close":705,"change":712,"percent_change":525,"volume":713,"transactions":9,"vwap":705},"2026-06-16",6.261,-0.25,8300,{"date":715,"open":716,"high":717,"low":426,"close":718,"change":267,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-15",6.42,6.545,6.39,1.11,7100,{"date":722,"open":723,"high":686,"low":723,"close":704,"change":47,"percent_change":724,"volume":725,"transactions":9,"vwap":704},"2026-06-12",6.26,0.32,10000,{"date":727,"open":476,"high":728,"low":729,"close":729,"change":574,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-11",6.63,6.3,-1.1,10400,{"date":733,"open":734,"high":671,"low":735,"close":736,"change":486,"percent_change":487,"volume":737,"transactions":9,"vwap":736},"2026-06-10",6.311,6.31,6.37,20400,{"date":739,"open":740,"high":741,"low":740,"close":704,"change":693,"percent_change":742,"volume":743,"transactions":9,"vwap":704},"2026-06-09",6.03,6.425,3.78,13300,{"date":745,"open":746,"high":704,"low":747,"close":748,"change":600,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-08",6.12,5.822,6.09,-0.98,21000,{"date":752,"open":753,"high":466,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",6.15,0.235,3.97,26600,{"date":758,"open":759,"high":306,"low":317,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-04",5.94,5.915,-0.035,-0.59,7400,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":77,"percent_change":109,"volume":769,"transactions":9,"vwap":768},"2026-06-03",6.05,5.772,5.95,13900,{"date":771,"open":772,"high":465,"low":772,"close":740,"change":661,"percent_change":773,"volume":774,"transactions":9,"vwap":740},"2026-06-02",5.91,-0.82,18800,{"date":776,"open":766,"high":698,"low":317,"close":455,"change":777,"percent_change":388,"volume":778,"transactions":9,"vwap":455},"2026-06-01",0.01,18000,{"date":780,"open":753,"high":781,"low":782,"close":782,"change":298,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-29",6.536,6.07,-1.94,9800,{"date":786,"open":698,"high":736,"low":692,"close":787,"change":581,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-28",6.19,-2.06,34400,{"date":791,"open":792,"high":793,"low":357,"close":704,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":704},"2026-05-27",6.075,6.44,0.25,4.12,24600,{"date":798,"open":455,"high":787,"low":799,"close":782,"change":477,"percent_change":126,"volume":800,"transactions":9,"vwap":782},"2026-05-26",6,9600,{"date":802,"open":803,"high":804,"low":799,"close":493,"change":581,"percent_change":805,"volume":806,"transactions":9,"vwap":493},"2026-05-22",6.11,6.215,-2.09,13600,{"date":808,"open":809,"high":698,"low":809,"close":810,"change":486,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-21",6.13,6.23,0.81,6200,{"date":814,"open":815,"high":816,"low":317,"close":817,"change":57,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-20",6.04,6.28,6.18,2.15,32400,{"date":821,"open":729,"high":716,"low":317,"close":766,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":766},"2026-05-19",-0.3,-4.72,35100,{"date":826,"open":375,"high":827,"low":729,"close":476,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":476},"2026-05-18",6.705,-0.41,-6.07,19200,{"date":832,"open":500,"high":435,"low":445,"close":833,"change":448,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-15",6.76,1.81,16600,{"date":837,"open":687,"high":838,"low":687,"close":839,"change":574,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-14",6.71,6.64,-1.04,6900,{"date":843,"open":844,"high":562,"low":845,"close":838,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":838},"2026-05-13",6.707,6.7,0.15,2.29,15500,{"date":850,"open":447,"high":375,"low":735,"close":851,"change":267,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-12",6.56,1.08,11600,{"date":855,"open":397,"high":397,"low":444,"close":444,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":444},"2026-05-11",-0.24,-3.57,38100,{"date":860,"open":861,"high":552,"low":434,"close":862,"change":655,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-08",6.97,6.73,-2.89,30300,{"date":866,"open":579,"high":407,"low":665,"close":867,"change":21,"percent_change":623,"volume":868,"transactions":9,"vwap":867},"2026-05-07",6.93,25800,{"date":870,"open":871,"high":872,"low":436,"close":580,"change":565,"percent_change":873,"volume":874,"transactions":9,"vwap":580},"2026-05-06",6.785,7.02,1.46,17400,{"date":876,"open":665,"high":588,"low":877,"close":878,"change":680,"percent_change":879,"volume":631,"transactions":9,"vwap":878},"2026-05-05",6.554,6.85,0.59,{"date":881,"open":882,"high":516,"low":883,"close":660,"change":828,"percent_change":884,"volume":750,"transactions":9,"vwap":660},"2026-05-04",7.09,6.79,-5.68,{"date":886,"open":523,"high":887,"low":605,"close":398,"change":267,"percent_change":888,"volume":889,"transactions":9,"vwap":398},"2026-05-01",7.28,0.98,6500,{"date":891,"open":543,"high":398,"low":552,"close":524,"change":892,"percent_change":893,"volume":617,"transactions":9,"vwap":524},"2026-04-30",0.14,2,{"date":895,"open":543,"high":543,"low":543,"close":543,"change":467,"percent_change":896,"volume":897,"transactions":9,"vwap":543},"2026-04-29",-1.41,1700,{"date":899,"open":900,"high":900,"low":552,"close":595,"change":348,"percent_change":901,"volume":902,"transactions":9,"vwap":595},"2026-04-28",7.19,-1.93,4600,{"date":904,"open":107,"high":649,"low":107,"close":905,"change":906,"percent_change":28,"volume":907,"transactions":9,"vwap":905},"2026-04-27",7.25,0.17,10200,{"date":909,"open":552,"high":524,"low":552,"close":579,"change":448,"percent_change":910,"volume":911,"transactions":9,"vwap":579},"2026-04-24",1.72,30200,{"date":913,"open":660,"high":614,"low":914,"close":915,"change":846,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-04-23",6.68,6.96,2.2,14500,{"date":919,"open":552,"high":552,"low":660,"close":660,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":660},"2026-04-22",-0.38,-5.29,15400,{"date":924,"open":552,"high":516,"low":925,"close":900,"change":565,"percent_change":926,"volume":927,"transactions":9,"vwap":900},"2026-04-21",6.91,1.41,26700,{"date":929,"open":552,"high":900,"low":501,"close":882,"change":156,"percent_change":930,"volume":931,"transactions":9,"vwap":882},"2026-04-20",-1.53,33900,{"date":933,"open":595,"high":606,"low":501,"close":606,"change":934,"percent_change":935,"volume":763,"transactions":9,"vwap":606},"2026-04-17",0.11,1.55,{"date":937,"open":106,"high":938,"low":665,"close":882,"change":21,"percent_change":277,"volume":939,"transactions":9,"vwap":882},"2026-04-16",7.155,9700,{"date":941,"open":552,"high":606,"low":942,"close":595,"change":47,"percent_change":943,"volume":944,"transactions":9,"vwap":595},"2026-04-15",6.92,0.28,25400,{"date":946,"open":606,"high":606,"low":573,"close":882,"change":340,"percent_change":947,"volume":948,"transactions":9,"vwap":882},"2026-04-14",-1.25,22900,{"date":950,"open":951,"high":951,"low":872,"close":952,"change":177,"percent_change":348,"volume":784,"transactions":9,"vwap":952},"2026-04-13",7.365,7.18,{"date":954,"open":900,"high":905,"low":861,"close":900,"change":934,"percent_change":935,"volume":955,"transactions":9,"vwap":900},"2026-04-10",16800,{"date":957,"open":958,"high":541,"low":958,"close":579,"change":934,"percent_change":959,"volume":960,"transactions":9,"vwap":579},"2026-04-09",7.0050001,1.58,8600,{"date":962,"open":963,"high":593,"low":861,"close":861,"change":277,"percent_change":964,"volume":965,"transactions":9,"vwap":861},"2026-04-08",7.42,-3.86,17500,{"date":967,"open":579,"high":407,"low":968,"close":905,"change":906,"percent_change":28,"volume":969,"transactions":9,"vwap":905},"2026-04-07",6.597,15700,{"date":971,"open":972,"high":952,"low":973,"close":579,"change":688,"percent_change":974,"volume":975,"transactions":9,"vwap":579},"2026-04-06",7.065,7.061,-2.07,9500,{"date":977,"open":533,"high":978,"low":979,"close":978,"change":166,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-02",7.23,6.974,0.84,10300,{"date":983,"open":665,"high":373,"low":665,"close":533,"change":934,"percent_change":984,"volume":985,"transactions":9,"vwap":533},"2026-04-01",1.56,3800,{"date":987,"open":580,"high":572,"low":580,"close":605,"change":448,"percent_change":988,"volume":989,"transactions":9,"vwap":605},"2026-03-31",1.73,5800,{"date":991,"open":620,"high":563,"low":992,"close":992,"change":185,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-30",6.94,-2.53,26100,{"date":996,"open":579,"high":997,"low":665,"close":523,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":523},"2026-03-27",7.13,-0.115,-1.59,15200,{"date":1002,"open":997,"high":620,"low":523,"close":604,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":604},"2026-03-26",0.035,0.49,12500,{"date":1007,"open":649,"high":649,"low":1008,"close":606,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":606},"2026-03-25",6.83,0.08,1.12,16100,{"date":1013,"open":1014,"high":1014,"low":588,"close":523,"change":66,"percent_change":1015,"volume":1016,"transactions":9,"vwap":523},"2026-03-24",7.32,-2.33,5300,{"date":1018,"open":1019,"high":1019,"low":915,"close":620,"change":680,"percent_change":1020,"volume":1021,"transactions":9,"vwap":620},"2026-03-23",7.39,0.55,25100,{"date":1023,"open":1024,"high":1024,"low":106,"close":905,"change":655,"percent_change":1025,"volume":1026,"transactions":9,"vwap":905},"2026-03-20",7.45,-2.68,17000,{"date":1028,"open":523,"high":1029,"low":925,"close":1024,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1024},"2026-03-19",7.56,0.22,3.04,16900,{"date":1034,"open":1035,"high":1024,"low":958,"close":978,"change":1036,"percent_change":267,"volume":1037,"transactions":9,"vwap":978},"2026-03-18",7.345,0.005,25600,{"date":1039,"open":509,"high":905,"low":509,"close":1040,"change":754,"percent_change":1041,"volume":830,"transactions":9,"vwap":1040},"2026-03-17",7.225,3.36,{"date":1043,"open":1044,"high":1045,"low":364,"close":1045,"change":267,"percent_change":1046,"volume":625,"transactions":9,"vwap":1045},"2026-03-16",6.905,6.99,1.01,{"date":1048,"open":234,"high":595,"low":845,"close":942,"change":934,"percent_change":1049,"volume":1050,"transactions":9,"vwap":942},"2026-03-13",1.62,59000,{"date":1052,"open":753,"high":942,"low":1053,"close":660,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":660},"2026-03-12",6.035,0.7,11.46,48900,{"date":1058,"open":1059,"high":746,"low":305,"close":803,"change":1060,"percent_change":1061,"volume":750,"transactions":9,"vwap":803},"2026-03-11",5.98,0.19,3.21,{"date":1063,"open":1064,"high":1065,"low":760,"close":1066,"change":348,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-10",6.21,6.299,5.92,-2.31,71000,{"date":1070,"open":1071,"high":1072,"low":339,"close":1072,"change":794,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-09",5.87,6.06,4.3,30400,{"date":1076,"open":1077,"high":799,"low":1077,"close":295,"change":688,"percent_change":1078,"volume":1079,"transactions":9,"vwap":295},"2026-03-06",5.765,-2.52,11900,{"date":1081,"open":1082,"high":799,"low":357,"close":1083,"change":934,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-05",5.86,5.96,1.88,13000,{"date":1087,"open":799,"high":809,"low":1088,"close":1089,"change":477,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-04",5.745,5.85,-0.51,41200,{"date":1093,"open":1071,"high":740,"low":1094,"close":1095,"change":477,"percent_change":1090,"volume":1096,"transactions":9,"vwap":1095},"2026-03-03",5.662,5.88,26800,{"date":1098,"open":815,"high":1099,"low":317,"close":772,"change":712,"percent_change":1100,"volume":1101,"transactions":9,"vwap":772},"2026-03-02",6.101,-4.06,22000,{"date":1103,"open":1104,"high":1105,"low":1095,"close":1106,"change":856,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-02-27",6.17,6.45,6.16,-3.75,40800,{"date":1110,"open":673,"high":1111,"low":1064,"close":685,"change":574,"percent_change":1112,"volume":1056,"transactions":9,"vwap":685},"2026-02-26",6.72,-1.08,{"date":1114,"open":447,"high":679,"low":1115,"close":673,"change":288,"percent_change":1116,"volume":1117,"transactions":9,"vwap":673},"2026-02-25",6.395,0.47,11100,{"date":1119,"open":698,"high":679,"low":698,"close":793,"change":388,"percent_change":1120,"volume":1121,"transactions":9,"vwap":793},"2026-02-24",2.55,10900,{"date":1123,"open":444,"high":686,"low":466,"close":816,"change":156,"percent_change":1124,"volume":1125,"transactions":9,"vwap":816},"2026-02-23",-1.72,12700,{"date":1127,"open":685,"high":1128,"low":718,"close":718,"change":1129,"percent_change":1130,"volume":902,"transactions":9,"vwap":718},"2026-02-20",6.53,-0.185,-2.81,{"date":1132,"open":687,"high":562,"low":494,"close":1133,"change":1134,"percent_change":693,"volume":1135,"transactions":9,"vwap":1133},"2026-02-19",6.575,0.015,34700,{"date":1137,"open":445,"high":845,"low":1138,"close":851,"change":565,"percent_change":935,"volume":1139,"transactions":9,"vwap":851},"2026-02-18",6.413,16300,{"date":1141,"open":1142,"high":1143,"low":426,"close":447,"change":1144,"percent_change":310,"volume":1145,"transactions":9,"vwap":447},"2026-02-17",6.481,6.644,-0.045,7600,{"date":1147,"open":466,"high":647,"low":465,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-02-13",6.505,0.27,4.33,12200,{"date":1153,"open":862,"high":862,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-02-12",6.235,-0.495,-7.36,11700,{"date":1159,"open":942,"high":942,"low":484,"close":862,"change":998,"percent_change":1160,"volume":1161,"transactions":9,"vwap":862},"2026-02-11",-1.68,10500,{"date":1163,"open":673,"high":397,"low":673,"close":376,"change":754,"percent_change":546,"volume":763,"transactions":9,"vwap":376},"2026-02-10",{"date":1165,"open":436,"high":436,"low":465,"close":375,"change":661,"percent_change":1166,"volume":1167,"transactions":9,"vwap":375},"2026-02-09",-0.75,6700,{"date":1169,"open":465,"high":862,"low":1170,"close":485,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":485},"2026-02-06",6.135,0.66,11,20500,{"date":1175,"open":748,"high":787,"low":1083,"close":799,"change":156,"percent_change":1176,"volume":1177,"transactions":9,"vwap":799},"2026-02-05",-1.8,26000,{"date":1179,"open":787,"high":703,"low":347,"close":803,"change":661,"percent_change":1180,"volume":1181,"transactions":9,"vwap":803},"2026-02-04",-0.81,28800,{"date":1183,"open":445,"high":687,"low":768,"close":1106,"change":502,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1106},"2026-02-03",-5.23,50900,{"date":1187,"open":500,"high":1188,"low":445,"close":445,"change":21,"percent_change":427,"volume":1189,"transactions":9,"vwap":445},"2026-02-02",6.839,51600,{"date":1191,"open":444,"high":647,"low":1192,"close":500,"change":288,"percent_change":1193,"volume":1194,"transactions":9,"vwap":500},"2026-01-30",6.43,0.46,40500,{"date":1196,"open":851,"high":686,"low":444,"close":444,"change":574,"percent_change":1197,"volume":1198,"transactions":9,"vwap":444},"2026-01-29",-1.07,25000,{"date":1200,"open":1201,"high":914,"low":500,"close":851,"change":309,"percent_change":1202,"volume":1203,"transactions":9,"vwap":851},"2026-01-28",6.581,-0.61,27300,{"date":1205,"open":671,"high":883,"low":673,"close":686,"change":574,"percent_change":1206,"volume":1207,"transactions":9,"vwap":686},"2026-01-27",-1.05,42800,{"date":1209,"open":1210,"high":914,"low":445,"close":436,"change":267,"percent_change":1211,"volume":1212,"transactions":9,"vwap":436},"2026-01-26",6.57,1.06,32000,{"date":1214,"open":445,"high":234,"low":685,"close":686,"change":565,"percent_change":1215,"volume":922,"transactions":9,"vwap":686},"2026-01-23",1.54,{"date":1217,"open":436,"high":1218,"low":474,"close":445,"change":655,"percent_change":1219,"volume":806,"transactions":9,"vwap":445},"2026-01-22",6.762,-2.99,{"date":1221,"open":376,"high":543,"low":845,"close":845,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":845},"2026-01-21",-0.305,-4.35,41300,{"date":1226,"open":878,"high":1227,"low":435,"close":958,"change":1003,"percent_change":1228,"volume":774,"transactions":9,"vwap":958},"2026-01-20",7.195,0.5,{"date":1230,"open":435,"high":1045,"low":838,"close":861,"change":486,"percent_change":1231,"volume":1232,"transactions":9,"vwap":861},"2026-01-16",0.72,32500,{"date":1234,"open":364,"high":1235,"low":862,"close":942,"change":21,"percent_change":623,"volume":1236,"transactions":9,"vwap":942},"2026-01-15",6.996,22600,{"date":1238,"open":234,"high":1239,"low":436,"close":992,"change":57,"percent_change":1240,"volume":1241,"transactions":9,"vwap":992},"2026-01-14",7.03,1.91,24200,{"date":1243,"open":552,"high":872,"low":845,"close":660,"change":1244,"percent_change":1219,"volume":1245,"transactions":9,"vwap":660},"2026-01-13",-0.21,47800,{"date":1247,"open":606,"high":613,"low":1248,"close":872,"change":66,"percent_change":349,"volume":1249,"transactions":9,"vwap":872},"2026-01-12",6.911,45800,{"date":1251,"open":533,"high":1252,"low":523,"close":900,"change":934,"percent_change":935,"volume":1253,"transactions":9,"vwap":900},"2026-01-09",7.6,60900,{"date":1255,"open":501,"high":524,"low":838,"close":579,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":579},"2026-01-08",0.2,2.91,26500,{"date":1260,"open":234,"high":573,"low":1261,"close":573,"change":448,"percent_change":1262,"volume":1263,"transactions":9,"vwap":573},"2026-01-07",6.634,1.78,28200,{"date":1265,"open":671,"high":1008,"low":445,"close":833,"change":565,"percent_change":1266,"volume":1267,"transactions":9,"vwap":833},"2026-01-06",1.5,49500,{"date":1269,"open":447,"high":878,"low":494,"close":485,"change":1060,"percent_change":1270,"volume":1271,"transactions":9,"vwap":485},"2026-01-05",2.94,91800,{"date":1273,"open":716,"high":485,"low":810,"close":673,"change":777,"percent_change":846,"volume":1274,"transactions":9,"vwap":673},"2026-01-02",54600,{"date":1276,"open":1277,"high":878,"low":816,"close":447,"change":712,"percent_change":1278,"volume":1279,"transactions":9,"vwap":447},"2025-12-31",6.637,-3.73,112100,{"date":1281,"open":915,"high":1282,"low":1283,"close":838,"change":623,"percent_change":1284,"volume":1285,"transactions":9,"vwap":838},"2025-12-30",7.05,6.675,-4.14,57500,{"date":1287,"open":562,"high":107,"low":445,"close":552,"change":846,"percent_change":1288,"volume":1289,"transactions":9,"vwap":552},"2025-12-29",2.19,75000,{"date":1291,"open":1292,"high":107,"low":1128,"close":878,"change":545,"percent_change":1293,"volume":1294,"transactions":9,"vwap":878},"2025-12-26",6.59,3.95,144100,{"date":1296,"open":793,"high":686,"low":816,"close":1292,"change":892,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1292},"2025-12-24",2.17,64400,{"date":1300,"open":474,"high":686,"low":1301,"close":1105,"change":288,"percent_change":1116,"volume":1302,"transactions":9,"vwap":1105},"2025-12-23",6.236,58500,{"date":1304,"open":736,"high":234,"low":476,"close":716,"change":47,"percent_change":145,"volume":1305,"transactions":9,"vwap":716},"2025-12-22",248000,{"date":1307,"open":434,"high":1105,"low":1064,"close":685,"change":47,"percent_change":145,"volume":1308,"transactions":9,"vwap":685},"2025-12-19",49900,{"date":1310,"open":475,"high":1311,"low":466,"close":434,"change":934,"percent_change":1312,"volume":1313,"transactions":9,"vwap":434},"2025-12-18",6.663,1.75,84200,{"date":1315,"open":494,"high":1128,"low":817,"close":475,"change":467,"percent_change":468,"volume":1316,"transactions":9,"vwap":475},"2025-12-17",72600,{"date":1318,"open":685,"high":647,"low":1319,"close":736,"change":77,"percent_change":1320,"volume":1321,"transactions":9,"vwap":736},"2025-12-16",6.24,-1.24,206700,{"date":1323,"open":833,"high":1324,"low":685,"close":1105,"change":136,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1105},"2025-12-15",7.165,-9.54,463100,{"date":1328,"open":1329,"high":1330,"low":552,"close":997,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":997},"2025-12-12",9.2,9.23,0.925,14.91,20772600,{"date":1335,"open":816,"high":845,"low":799,"close":446,"change":1144,"percent_change":1336,"volume":1337,"transactions":9,"vwap":446},"2025-12-11",-0.72,58100,{"date":1339,"open":723,"high":716,"low":787,"close":466,"change":574,"percent_change":1340,"volume":1341,"transactions":9,"vwap":466},"2025-12-10",-1.11,47100,{"date":1343,"open":475,"high":1192,"low":748,"close":704,"change":166,"percent_change":1344,"volume":1345,"transactions":9,"vwap":704},"2025-12-09",0.96,32700,{"date":1347,"open":673,"high":1210,"low":466,"close":723,"change":856,"percent_change":1348,"volume":1349,"transactions":9,"vwap":723},"2025-12-08",-3.69,39200,{"date":1351,"open":914,"high":914,"low":434,"close":445,"change":156,"percent_change":1352,"volume":1353,"transactions":9,"vwap":445},"2025-12-05",-1.66,128500,{"date":1355,"open":1128,"high":501,"low":1356,"close":375,"change":1009,"percent_change":1357,"volume":1358,"transactions":9,"vwap":375},"2025-12-04",6.362,1.23,100700,{"date":1360,"open":1128,"high":1361,"low":698,"close":1128,"change":267,"percent_change":852,"volume":1362,"transactions":9,"vwap":1128},"2025-12-03",6.995,239400,{"date":1364,"open":746,"high":647,"low":746,"close":447,"change":145,"percent_change":98,"volume":1365,"transactions":9,"vwap":447},"2025-12-02",61600,{"date":1367,"open":1368,"high":1319,"low":1368,"close":753,"change":661,"percent_change":1180,"volume":1369,"transactions":9,"vwap":753},"2025-12-01",6.0050001,31400,{"date":1371,"open":817,"high":444,"low":1059,"close":465,"change":177,"percent_change":216,"volume":1372,"transactions":9,"vwap":465},"2025-11-28",34600,{"date":1374,"open":685,"high":501,"low":465,"close":1064,"change":216,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1064},"2025-11-26",-2.51,140200,{"date":1378,"open":493,"high":647,"low":799,"close":736,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":736},"2025-11-25",0.315,5.2,82500,{"date":1383,"open":355,"high":466,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-24",5.955,6.055,0.145,2.45,42700,{"date":1390,"open":305,"high":753,"low":1391,"close":772,"change":388,"percent_change":1392,"volume":1393,"transactions":9,"vwap":772},"2025-11-21",5.57,2.78,43700,{"date":1395,"open":493,"high":1192,"low":108,"close":305,"change":828,"percent_change":1396,"volume":1397,"transactions":9,"vwap":305},"2025-11-20",-6.66,115300,{"date":1399,"open":692,"high":466,"low":768,"close":1106,"change":892,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1106},"2025-11-19",2.33,65700,{"date":1403,"open":355,"high":1404,"low":759,"close":347,"change":1405,"percent_change":1197,"volume":1406,"transactions":9,"vwap":347},"2025-11-18",6.385,-0.065,56700,{"date":1408,"open":285,"high":716,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-17",5.5,6.085,0.105,1.76,214400,{"date":1415,"open":455,"high":1416,"low":285,"close":1059,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1059},"2025-11-14",6.539,-0.215,-3.47,99600,{"date":1421,"open":685,"high":1422,"low":455,"close":425,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":425},"2025-11-13",6.77,-0.105,-1.67,136100,{"date":1427,"open":845,"high":878,"low":317,"close":729,"change":502,"percent_change":1428,"volume":1429,"transactions":9,"vwap":729},"2025-11-12",-5.12,396900,{"date":1431,"open":862,"high":882,"low":1105,"close":839,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":839},"2025-11-11",-0.23,-3.35,189200,{"date":1436,"open":1437,"high":1438,"low":728,"close":501,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":501},"2025-11-10",10.23,10.35,-3.61,-34.45,814900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-07",10.875,11.19,10.27,10.48,0.34,3.35,76000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1197,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-06",11.21,11.445,10.02,10.14,-9.55,76900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1453,"change":623,"percent_change":1078,"volume":1464,"transactions":9,"vwap":1453},"2025-11-05",11.48,11.68,10.7,19700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":856,"percent_change":1471,"volume":835,"transactions":9,"vwap":1470},"2025-11-04",11.69,12,11.47,11.5,-2.04,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-03",11.58,11.794,10.59,11.74,0.35,3.07,37200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-10-31",10.89,11.721,10.735,11.39,0.3,2.71,29100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":309,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-30",11.12,11.93,10.75,11.09,-0.36,62800,{"date":1499,"open":1500,"high":1500,"low":1172,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-10-29",12.06,11.13,-1.22,-9.88,49100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":47,"percent_change":388,"volume":868,"transactions":9,"vwap":1510},"2025-10-28",12.38,12.5,11.958,12.35,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-10-27",12.41,12.56,11.91,12.33,-0.22,-1.75,45000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":754,"percent_change":1240,"volume":1526,"transactions":9,"vwap":1525},"2025-10-24",12.31,12.96,12.01,12.55,29400,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-23",11.7,12.88,12.315,0.575,4.9,51400,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1477,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1477},"2025-10-22",12.4,11.53,-0.65,-5.25,60200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2025-10-21",11.64,12.69,11.4,12.39,0.52,4.38,65400,{"date":1552,"open":1553,"high":1554,"low":1445,"close":1555,"change":1171,"percent_change":285,"volume":1556,"transactions":9,"vwap":1555},"2025-10-20",11.51,12.1,11.87,90700,{"date":1558,"open":1469,"high":1559,"low":1560,"close":1453,"change":1244,"percent_change":582,"volume":1561,"transactions":9,"vwap":1453},"2025-10-17",11.61,10.92,54700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-10-16",12.21,12.544,11.3,11.42,-0.685,-5.66,68200,{"date":1572,"open":1573,"high":1574,"low":1468,"close":1575,"change":1144,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-15",12.3,12.85,12.105,-0.37,76500,{"date":1579,"open":1580,"high":1580,"low":1468,"close":1581,"change":207,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-10-14",13.65,12.15,-11.38,169000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":310,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-10-13",14.7,14.98,13.6,13.71,-4.79,83600,{"date":1593,"open":1594,"high":25,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-10",15.62,14,14.4,-0.91,-5.94,66500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":167,"percent_change":19,"volume":1606,"transactions":9,"vwap":1605},"2025-10-09",14.48,15.58,14.325,15.31,79100,{"date":1608,"open":1609,"high":1586,"low":1610,"close":1611,"change":32,"percent_change":1014,"volume":1108,"transactions":9,"vwap":1611},"2025-10-08",13.92,13.42,14.66,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":348,"percent_change":575,"volume":1618,"transactions":9,"vwap":1617},"2025-10-07",13.69,14.34,13.178,13.66,53400,{"date":1620,"open":1588,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-06",14.86,13.5,13.8,0.51,3.84,114000,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-10-03",11.95,14.58,13.29,1.27,10.57,118900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-02",11.57,13.2,11.02,12.02,0.62,5.44,192700,{"date":1645,"open":1492,"high":1646,"low":1172,"close":1546,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1546},"2025-10-01",12.43,-0.56,-4.68,99100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-30",13,14.33,11.9,11.96,-2.63,-18.03,218700,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-09-29",17.32,17.445,14.22,14.59,-2.72,-15.71,184000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":565,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-09-26",17.41,17.491,16.865,17.31,0.58,27700,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-09-25",18.27,16.1,17.21,-0.99,-5.44,97600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1009,"percent_change":48,"volume":1690,"transactions":9,"vwap":1689},"2025-09-24",18.35,18.552,17.52,18.2,77900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-09-23",18.9,19.675,18.075001,18.12,-0.86,-4.53,94800,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-09-22",18.92,19.416,18.5,18.98,-0.58,-2.97,102600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":674,"percent_change":67,"volume":1715,"transactions":9,"vwap":1714},"2025-09-19",20.6,21.0030003,19.087,19.56,74600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-18",20.99,21.184,19.9,20.32,-0.64,-3.05,73900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":694,"volume":1732,"transactions":9,"vwap":1730},"2025-09-17",20.9,21.74,19.74,20.96,0.74,105700,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-09-16",22,18.37,20.22,-2.85,-12.35,167500,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-09-15",19.7,23.07,3.65,18.8,134300,{"date":1749,"open":1750,"high":1720,"low":1751,"close":1752,"change":1090,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-12",19.29,17.102,19.42,-2.56,160000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-11",21.8,21.93,19.08,19.93,-1.39,-6.52,151500,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1176,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-10",24.15,20.733,21.32,-7.79,146900,{"date":1772,"open":1773,"high":1766,"low":1774,"close":1775,"change":1004,"percent_change":1297,"volume":1776,"transactions":9,"vwap":1775},"2025-09-09",23.95,22.8,23.12,118600,{"date":1778,"open":1779,"high":35,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-09-08",21.95,21.28,22.63,1.545,7.33,155400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1788},"2025-09-05",19.46,21.084999,19,1.805,9.36,71500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1722,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-04",20.01,20.145,18.748,19.28,-3.21,69100,{"date":1802,"open":1803,"high":1804,"low":1704,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-03",18.95,20.39,19.92,1.04,5.51,150300,{"date":1810,"open":1811,"high":1720,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-09-02",14.61,18.88,3.88,25.87,365300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":1822,"volume":1285,"transactions":9,"vwap":1819},"2025-08-29",13.72,15,13.36,1.36,9.97,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":66,"percent_change":117,"volume":1224,"transactions":9,"vwap":1828},"2025-08-28",13.77,14.024,13.25,13.64,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1697,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-08-27",14.82,13.7,13.81,-5.86,22200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-08-26",16.27,14.52,14.67,-0.97,-6.2,33500,{"date":1845,"open":1846,"high":1847,"low":1819,"close":1848,"change":1211,"percent_change":373,"volume":1849,"transactions":9,"vwap":1848},"2025-08-25",15.85,16.22,15.64,34100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1630,"change":773,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1630},"2025-08-22",15.55,15.86,14.24,-5.32,31200,{"date":1858,"open":1859,"high":1853,"low":1860,"close":1861,"change":565,"percent_change":167,"volume":1862,"transactions":9,"vwap":1861},"2025-08-21",15.37,15.089,15.4,31900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":673,"volume":1870,"transactions":9,"vwap":1868},"2025-08-20",14.49,15.87,13.945,15.3,0.93,51700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-19",14.32,14.467,13.877,14.37,0.345,2.46,27600,{"date":1881,"open":1882,"high":1882,"low":1825,"close":1883,"change":1884,"percent_change":185,"volume":1885,"transactions":9,"vwap":1883},"2025-08-18",14.23,14.025,-0.025,24300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":833,"volume":1893,"transactions":9,"vwap":1891},"2025-08-15",13.18,14.55,13.12,14.05,0.89,49400,{"date":1895,"open":1896,"high":1580,"low":1897,"close":1898,"change":1899,"percent_change":197,"volume":1900,"transactions":9,"vwap":1898},"2025-08-14",12.57,12.52,13.16,0.37,99500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":706,"percent_change":1907,"volume":1308,"transactions":9,"vwap":1906},"2025-08-13",11.75,12.99,11.196,12.79,1.43,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-12",13.39,13.489,12.23,12.61,-0.63,-4.76,39400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":309,"percent_change":822,"volume":1923,"transactions":9,"vwap":1922},"2025-08-11",13.14,13.631,12.704,13.24,18900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1478,"percent_change":1488,"volume":800,"transactions":9,"vwap":1929},"2025-08-08",12.77,13.33,12.47,13.28,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":794,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-07",12.67,13.04,12.62,12.93,1.97,14100,{"date":1939,"open":1934,"high":1622,"low":1934,"close":1940,"change":655,"percent_change":341,"volume":763,"transactions":9,"vwap":1940},"2025-08-06",12.68,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1530,"change":892,"percent_change":237,"volume":1945,"transactions":9,"vwap":1530},"2025-08-05",13.15,12.562,7500,{"date":1947,"open":1595,"high":1948,"low":1949,"close":1950,"change":1892,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-04",14.02,12.288,12.74,7.51,34200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1009,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-01",11.94,11.975,11.85,0.68,2400,{"date":1961,"open":1913,"high":1913,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1139,"transactions":9,"vwap":1963},"2025-07-31",11.702,11.77,-0.85,-6.74,{"date":1967,"open":1968,"high":1652,"low":1507,"close":1934,"change":574,"percent_change":1969,"volume":1101,"transactions":9,"vwap":1934},"2025-07-30",12.83,-0.55,{"date":1971,"open":1530,"high":1530,"low":1972,"close":1545,"change":1973,"percent_change":993,"volume":955,"transactions":9,"vwap":1545},"2025-07-29",12.36,-0.33,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":892,"percent_change":1979,"volume":824,"transactions":9,"vwap":1977},"2025-07-28",12.915,13.02,11.465,1.09,{"date":1981,"open":1982,"high":1652,"low":1983,"close":1530,"change":1984,"percent_change":1061,"volume":1985,"transactions":9,"vwap":1530},"2025-07-25",12.94,11.71,0.4,44000,{"date":1987,"open":1988,"high":1652,"low":1989,"close":1990,"change":177,"percent_change":77,"volume":1675,"transactions":9,"vwap":1990},"2025-07-24",11.8,11.41,12.48,{"date":1992,"open":1993,"high":1897,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-23",11.282,10.13,12.49,1.38,12.42,27900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":719,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-22",10.25,11.23,10.16,11.11,11.1,28600,{"date":2008,"open":133,"high":651,"low":2009,"close":2010,"change":1641,"percent_change":375,"volume":2011,"transactions":9,"vwap":2010},"2025-07-21",9.473,10,23300,{"date":2013,"open":2014,"high":2015,"low":164,"close":164,"change":477,"percent_change":2016,"volume":2017,"transactions":9,"vwap":164},"2025-07-18",9.675,10.013,-0.32,8500,{"date":2019,"open":214,"high":133,"low":2020,"close":2021,"change":21,"percent_change":1244,"volume":720,"transactions":9,"vwap":2021},"2025-07-17",9.292,9.41,{"date":2023,"open":2024,"high":2025,"low":2026,"close":195,"change":1149,"percent_change":2027,"volume":1849,"transactions":9,"vwap":195},"2025-07-16",9.431,9.672,9.338,2.95,{"date":2029,"open":2030,"high":2031,"low":194,"close":192,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":192},"2025-07-15",9.77,10.47,-0.53,-5.47,23000,{"date":2036,"open":2037,"high":1476,"low":214,"close":2037,"change":655,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-14",9.69,-2.02,19300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":1262,"percent_change":1779,"volume":2045,"transactions":9,"vwap":2043},"2025-07-11",8.45,9.89,8.27,40900,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":340,"percent_change":730,"volume":2052,"transactions":9,"vwap":2051},"2025-07-10",8.013,8.55,7.954,8.11,41400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":145,"percent_change":2059,"volume":583,"transactions":9,"vwap":2058},"2025-07-09",8.02,8.358,8.01,8.2,3.93,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":185,"percent_change":2066,"volume":2034,"transactions":9,"vwap":2065},"2025-07-08",7.85,8.31,7.845,7.89,-2.23,{"date":2068,"open":2069,"high":2070,"low":1024,"close":2071,"change":388,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-07",7.83,8.19,8.07,2.02,35400,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1973,"percent_change":2079,"volume":835,"transactions":9,"vwap":2078},"2025-07-03",7.75,8.296,7.91,-4,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":388,"percent_change":2085,"volume":1032,"transactions":9,"vwap":2084},"2025-07-02",8.25,8.44,8.24,1.98,{"date":2087,"open":2088,"high":2058,"low":2089,"close":2090,"change":267,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-01",7.98,7.673,8.08,0.87,4700,{"date":2094,"open":2095,"high":2096,"low":1951,"close":2057,"change":166,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2057},"2025-06-30",7.95,8.16,0.75,12800,{"date":2100,"open":2069,"high":2101,"low":1019,"close":2095,"change":2102,"percent_change":2102,"volume":1952,"transactions":9,"vwap":2095},"2025-06-27",7.975,0,{"date":2104,"open":396,"high":406,"low":2105,"close":2095,"change":661,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2095},"2025-06-26",7.37,-0.62,83700,{"date":2109,"open":395,"high":2058,"low":2076,"close":396,"change":1244,"percent_change":1753,"volume":975,"transactions":9,"vwap":396},"2025-06-25",{"date":2111,"open":2076,"high":2112,"low":593,"close":2112,"change":1171,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-24",8.21,8.74,31800,{"date":2116,"open":2051,"high":2117,"low":649,"close":2118,"change":1539,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-23",8.51,7.55,-7.93,28300,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2058,"change":712,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2058},"2025-06-20",8.75,8.12,-2.96,16500,{"date":2128,"open":2129,"high":135,"low":2130,"close":2042,"change":1884,"percent_change":623,"volume":2131,"transactions":9,"vwap":2042},"2025-06-18",8.48,8.06,14400,{"date":2133,"open":2134,"high":165,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":853,"transactions":9,"vwap":2136},"2025-06-17",8.71,8.28,8.475,-0.475,-5.31,{"date":2140,"open":2141,"high":2010,"low":2113,"close":2142,"change":601,"percent_change":2143,"volume":2011,"transactions":9,"vwap":2142},"2025-06-16",9.52,8.95,-8.49,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-13",8.18,10.09,9.78,1.68,20.74,55600,{"date":2153,"open":2154,"high":2155,"low":648,"close":406,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":406},"2025-06-12",8.835,8.957,-0.89,-9.9,24800,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":467,"percent_change":730,"volume":2164,"transactions":9,"vwap":2163},"2025-06-11",9.4,8.67,8.99,8200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":194,"change":846,"percent_change":2149,"volume":675,"transactions":9,"vwap":194},"2025-06-10",8.94,9.129,8.56,{"date":2171,"open":2172,"high":2003,"low":416,"close":2167,"change":2173,"percent_change":2174,"volume":1879,"transactions":9,"vwap":2167},"2025-06-09",9.54,-0.46,-4.89,{"date":2176,"open":1330,"high":2177,"low":2178,"close":2161,"change":2179,"percent_change":2180,"volume":2107,"transactions":9,"vwap":2161},"2025-06-06",9.6,8.963,0.45,5.03,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2142,"change":467,"percent_change":730,"volume":2185,"transactions":9,"vwap":2142},"2025-06-05",8.72,9.22,6300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":166,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-04",8.78,9.32,8.694,9.05,0.67,7900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2163,"change":2199,"percent_change":2079,"volume":644,"transactions":9,"vwap":2163},"2025-06-03",9,9.422,8.818,-0.375,{"date":2201,"open":165,"high":2202,"low":204,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-06-02",9.513,9.365,0.365,4.06,6400,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2196,"change":467,"percent_change":730,"volume":720,"transactions":9,"vwap":2196},"2025-05-30",9.1,8.69,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2209,"change":906,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2209},"2025-05-29",8.86,9.11,8.7,1.9,6600,{"date":2219,"open":2196,"high":2220,"low":2221,"close":2222,"change":574,"percent_change":2223,"volume":812,"transactions":9,"vwap":2222},"2025-05-28",9.108,8.92,8.93,-0.78,{"date":2225,"open":2196,"high":2196,"low":2226,"close":2196,"change":486,"percent_change":2227,"volume":689,"transactions":9,"vwap":2196},"2025-05-27",8.22,0.56,{"date":2229,"open":2163,"high":2209,"low":2134,"close":2142,"change":661,"percent_change":1647,"volume":631,"transactions":9,"vwap":2142},"2025-05-23",{"date":2231,"open":2049,"high":2196,"low":2049,"close":2196,"change":1060,"percent_change":2232,"volume":1096,"transactions":9,"vwap":2196},"2025-05-22",2.16,{"date":2234,"open":2235,"high":2191,"low":2236,"close":416,"change":477,"percent_change":502,"volume":2237,"transactions":9,"vwap":416},"2025-05-21",8.65,8.32,42500,{"date":2239,"open":2191,"high":2209,"low":2240,"close":2241,"change":156,"percent_change":117,"volume":2242,"transactions":9,"vwap":2241},"2025-05-20",8.46,8.84,43400,{"date":2244,"open":2162,"high":2245,"low":2246,"close":2142,"change":943,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2142},"2025-05-19",9.12,8.097,3.23,40600,{"date":2250,"open":542,"high":2251,"low":2252,"close":2162,"change":2253,"percent_change":1927,"volume":2254,"transactions":9,"vwap":2162},"2025-05-16",9.497,7.26,1.02,52900,{"date":2256,"open":564,"high":2062,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-05-15",6.791,7.65,0.94,14.01,216800,{"date":2263,"open":572,"high":1324,"low":465,"close":838,"change":2264,"percent_change":1278,"volume":2265,"transactions":9,"vwap":838},"2025-05-14",-0.26,109200,{"date":2267,"open":887,"high":2268,"low":665,"close":861,"change":712,"percent_change":2269,"volume":2270,"transactions":9,"vwap":861},"2025-05-13",7.745,-3.46,116800,{"date":2272,"open":2273,"high":2273,"low":552,"close":398,"change":680,"percent_change":2227,"volume":2274,"transactions":9,"vwap":398},"2025-05-12",7.627,213600,{"date":2276,"open":373,"high":593,"low":552,"close":952,"change":467,"percent_change":2277,"volume":1526,"transactions":9,"vwap":952},"2025-05-09",-1.37,{"date":2279,"open":2280,"high":2281,"low":234,"close":887,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":887},"2025-05-08",6.985,7.46,0.279,3.99,83800,{"date":2286,"open":524,"high":649,"low":660,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-07",7.00099993,-0.299,-4.1,20100,{"date":2292,"open":905,"high":649,"low":905,"close":649,"change":680,"percent_change":1020,"volume":625,"transactions":9,"vwap":649},"2025-05-06",{"date":2294,"open":905,"high":1783,"low":900,"close":2252,"change":309,"percent_change":1969,"volume":2295,"transactions":9,"vwap":2252},"2025-05-05",4900,{"date":2297,"open":649,"high":407,"low":533,"close":649,"change":565,"percent_change":2298,"volume":596,"transactions":9,"vwap":649},"2025-05-02",1.39,{"date":2300,"open":579,"high":407,"low":579,"close":606,"change":906,"percent_change":2301,"volume":689,"transactions":9,"vwap":606},"2025-05-01",2.42,{"date":2303,"open":564,"high":2304,"low":1111,"close":1239,"change":486,"percent_change":1231,"volume":2305,"transactions":9,"vwap":1239},"2025-04-30",7.49,38700,{"date":2307,"open":407,"high":2308,"low":1008,"close":564,"change":1432,"percent_change":2309,"volume":944,"transactions":9,"vwap":564},"2025-04-29",7.545,-3.19,{"date":2311,"open":649,"high":2312,"low":606,"close":516,"change":467,"percent_change":2277,"volume":2313,"transactions":9,"vwap":516},"2025-04-28",7.455,6100,{"date":2315,"open":544,"high":2076,"low":554,"close":554,"change":2316,"percent_change":2317,"volume":763,"transactions":9,"vwap":554},"2025-04-25",-0.195,-2.6,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":99,"volume":2324,"transactions":9,"vwap":2322},"2025-04-24",7.48,7.72,7.505,-0.055,3600,{"date":39,"open":395,"high":2124,"low":1029,"close":1029,"change":712,"percent_change":616,"volume":625,"transactions":9,"vwap":1029},{"status":2327,"indices":2328,"watchlist":2367,"sectors":2387,"benchmarks":2437},"success",[2329,2336,2342,2348,2355,2361],{"symbol":2330,"name":2331,"price":2332,"change":2333,"pct_change":1171,"is_up":2334,"sparkline":2335,"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":2337,"name":2338,"price":2339,"change":2340,"pct_change":2091,"is_up":2334,"sparkline":2341,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"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":2343,"name":2344,"price":2345,"change":2346,"pct_change":706,"is_up":2334,"sparkline":2347,"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":2349,"name":2350,"price":2351,"change":2352,"pct_change":2353,"is_up":2334,"sparkline":2354,"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":2356,"name":2357,"price":2358,"change":2359,"pct_change":1171,"is_up":2334,"sparkline":2360,"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":2362,"name":2363,"price":2364,"change":437,"pct_change":2365,"is_up":2334,"sparkline":2366,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[2368,2375,2381],{"symbol":2369,"name":2370,"price":2371,"change":2372,"pct_change":2373,"is_up":2334,"sparkline":2374,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"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":2376,"name":2377,"price":2378,"change":2379,"pct_change":856,"is_up":14,"sparkline":2380,"date":5},"AAPL","Apple Inc",332.89,-0.8,"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":2382,"name":2383,"price":2384,"change":406,"pct_change":2385,"is_up":2334,"sparkline":2386,"date":5},"TSLA","Tesla Inc",378.69,2.18,"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",[2388,2392,2397,2401,2405,2410,2415,2419,2424,2428,2432],{"name":2389,"etf":2390,"change":2227,"price":2391,"is_up":2334},"Technology","XLK",200.93,{"name":2393,"etf":2394,"change":2395,"price":2396,"is_up":2334},"Financials","XLF",0.73,53.88,{"name":2398,"etf":2399,"change":1231,"price":2400,"is_up":2334},"Healthcare","XLV",167.37,{"name":2402,"etf":2403,"change":1478,"price":2404,"is_up":2334},"Consumer Cycl","XLY",110.42,{"name":2406,"etf":2407,"change":2408,"price":2409,"is_up":2334},"Consumer Staples","XLP",0.63,81.04,{"name":2411,"etf":2412,"change":2413,"price":2414,"is_up":2334},"Energy","XLE",0.99,63.44,{"name":2416,"etf":2417,"change":457,"price":2418,"is_up":2334},"Industrials","XLI",170.1,{"name":2420,"etf":2421,"change":2422,"price":2423,"is_up":2334},"Materials","XLB",1.31,49.5,{"name":2425,"etf":2426,"change":502,"price":2427,"is_up":14},"Real Estate","XLRE",40.67,{"name":2429,"etf":2430,"change":1478,"price":2431,"is_up":2334},"Utilities","XLU",39.97,{"name":2433,"etf":2434,"change":2435,"price":2436,"is_up":2334},"Comm Services","XLC",1.17,111.61,[2438,2442,2447,2451],{"ticker":2439,"name":2440,"price":2441,"change":2192,"is_up":2334},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2443,"name":2444,"price":2445,"change":2446,"is_up":2334},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2448,"name":2449,"price":2450,"change":1256,"is_up":2334},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2452,"name":2453,"price":2454,"change":1171,"is_up":2334},"IWM","iShares Russell 2000",283.39]