[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINK":3,"stock-historical-LINK":30,"homepage-market-summary":2376},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LINK","2026-10-06",{"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},"Interlink Electronics, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Interlink Electronics Inc is a provider of sensing technologies and printed electronics solutions that enable Human-Machine Interface (HMI) devices and Internet-of-Things (IoT) applications. Its broad product and technology portfolio spans force and touch sensors, piezoelectric sensors, rugged HMI sensors, wearable and textile-based sensors and electrochemical gas and environmental sensors, along with instruments and fully integrated systems based on its sensor technologies. It serves blue-chip customers and emerging companies across diverse end-use markets, including medical, industrial, automotive, consumer electronics, wearables, environmental monitoring, and specialty applications. It operates in single segment: the design, development, and manufacture of sensor technologies.","93","Fremont, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.625,6.01,5.55,5.98,-0.355,-5.94,23920.565612,288,5.7642,8.93333,2.66,61631.745145444445,47.3,6229,{"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},10.10133,71185,25982599.776652,30.31,"2025-04-24",[41,42,52,63,71,79,90,101,111,121,130,141,149,158,167,176,185,196,206,217,225,234,243,252,261,270,281,289,298,304,315,324,334,343,350,358,367,375,384,394,401,408,415,426,437,447,458,468,479,488,496,503,514,522,531,540,548,553,560,567,574,582,589,596,603,609,615,622,627,634,642,648,654,661,667,673,678,682,689,696,703,709,716,722,728,733,739,746,750,755,762,769,774,781,787,792,798,803,809,817,825,833,839,846,853,860,866,873,881,887,894,902,907,910,914,917,922,929,933,940,946,954,962,969,976,982,986,991,995,1000,1006,1013,1020,1025,1030,1036,1040,1046,1050,1056,1060,1066,1071,1076,1081,1086,1091,1097,1101,1108,1113,1118,1124,1128,1132,1137,1143,1148,1153,1158,1161,1165,1169,1174,1179,1182,1187,1192,1197,1204,1209,1213,1219,1224,1231,1237,1244,1250,1257,1262,1266,1270,1275,1279,1283,1288,1292,1297,1301,1306,1311,1314,1319,1325,1330,1335,1340,1345,1350,1356,1362,1366,1371,1376,1381,1385,1389,1392,1396,1400,1403,1409,1412,1416,1420,1424,1429,1435,1440,1444,1449,1453,1457,1464,1469,1474,1480,1486,1491,1496,1501,1507,1512,1519,1524,1533,1541,1549,1558,1567,1575,1582,1590,1599,1607,1614,1623,1630,1638,1646,1654,1663,1670,1678,1686,1694,1702,1711,1720,1729,1738,1746,1752,1760,1767,1773,1781,1788,1795,1803,1810,1814,1818,1825,1830,1835,1843,1851,1859,1866,1873,1880,1886,1892,1899,1904,1911,1918,1924,1931,1939,1945,1953,1960,1967,1972,1979,1985,1992,1997,2004,2010,2016,2023,2029,2035,2041,2045,2050,2055,2061,2067,2073,2079,2085,2093,2101,2106,2113,2117,2124,2129,2137,2144,2150,2158,2166,2172,2177,2182,2186,2193,2197,2204,2209,2215,2219,2225,2231,2236,2241,2247,2252,2258,2264,2269,2274,2280,2286,2292,2296,2301,2307,2311,2316,2321,2327,2332,2337,2342,2349,2355,2359,2365,2370],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",6,6.0299,5.855,0.03,0.5,37186.733688,259,5.9568,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",5.96,6.02,5.85,5.95,-0.01,-0.17,52445.900157,613,5.9704,{"date":64,"open":17,"high":17,"low":65,"close":54,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",5.895,-0.02,-0.33,23121.739857,305,5.9561,{"date":72,"open":17,"high":17,"low":73,"close":19,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",5.8001,0.04,0.67,65970.113414,428,5.9347,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",6.03,6.0449,5.8,5.94,0.01,0.17,173224.559809,2230,5.9535,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-28",6.08,6.5,5.7,5.93,0.38,6.85,228352.323164,2081,6.1193,{"date":102,"open":103,"high":104,"low":105,"close":18,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",5.155,5.68,4.97,0.37,7.14,64803.299424,594,5.3265,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",5.37,4.98,5.18,-0.115,-2.17,29528.67713,663,5.1253,{"date":122,"open":113,"high":113,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",5.2,5.295,-0.065,-1.21,26368.505955,587,5.6698,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",5.03,5.4,5.017,5.36,0.28,5.51,27026.989195,439,5.19,{"date":142,"open":140,"high":140,"low":114,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-21",5.08,-0.1,-1.93,23909.909125,310,5.1007,{"date":150,"open":151,"high":152,"low":151,"close":115,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-18",4.91,5.255,0.1,1.97,54047.260176,408,5.1454,{"date":159,"open":160,"high":161,"low":162,"close":143,"change":66,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",5.25,5.34,4.9864,-0.39,20769.87726,399,5.0957,{"date":168,"open":160,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",5.39,5.1,-0.11,-2.11,13987.317769,298,5.2329,{"date":177,"open":178,"high":178,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",5.8262,5.21,-0.4,-7.13,12684.838226,265,5.4542,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",5.75,6.0104,5.5,5.61,-0.23,-3.94,13263.184589,304,5.7165,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":153,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",5.81,6.14,5.4703,5.84,1.74,71345.960347,631,5.9286,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",5.63,5.7938,5.3801,5.74,-0.05,-0.86,19146.031883,201,5.5689,{"date":218,"open":219,"high":83,"low":220,"close":221,"change":136,"percent_change":143,"volume":222,"transactions":223,"vwap":224},"2026-09-09",5.46,5.4001,5.79,20508.1375,246,5.511,{"date":226,"open":137,"high":227,"low":228,"close":137,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",5.6,5.4035,0.11,2.04,18367.254455,386,5.5152,{"date":235,"open":236,"high":237,"low":135,"close":133,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",5.53,5.54,-0.3,-5.26,31638.814835,217,5.424,{"date":244,"open":245,"high":246,"low":247,"close":94,"change":136,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",5.52,5.76,5.4201,5.17,9466.007881,180,5.6155,{"date":253,"open":237,"high":190,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",5.4005,5.42,-0.06,-1.09,11406.146764,319,5.4919,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",5.78,5.48,-0.34,-5.84,23580.302839,474,5.7234,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",5.13,5.83,5.125,5.82,0.79,15.71,47319.145512,603,5.4966,{"date":282,"open":170,"high":283,"low":284,"close":132,"change":59,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",5.1695,4.945,-3.27,20377.6759,232,5.0303,{"date":290,"open":291,"high":292,"low":293,"close":123,"change":47,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",5.1496,5.27,5.0238,0.58,6910.9914,111,5.161,{"date":299,"open":248,"high":135,"low":170,"close":248,"change":229,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",2.17,25414.572341,226,5.2647,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",4.88,5.31,4.75,5.06,0.22,4.55,12893.960185,375,5.0659,{"date":316,"open":272,"high":160,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",4.74,4.84,-0.235,-4.63,15850.019901,228,4.9223,{"date":325,"open":326,"high":170,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-21",5.05,5,5.075,0.0324,0.64,7980.602578,182,5.0585,{"date":335,"open":248,"high":336,"low":327,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",5.24,5.0426,-0.1274,-2.46,12286.380031,252,5.0975,{"date":344,"open":132,"high":345,"low":346,"close":248,"change":74,"percent_change":347,"volume":348,"transactions":69,"vwap":349},"2026-08-19",5.62,5.02,0.78,19072.183509,5.3182,{"date":351,"open":352,"high":352,"low":327,"close":272,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-18",5.56,-0.57,-10,15138.110578,264,5.3518,{"date":359,"open":360,"high":361,"low":94,"close":94,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",5.88,6.0542,-0.085,-1.47,20825.414928,368,5.8633,{"date":368,"open":369,"high":369,"low":189,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":174,"vwap":374},"2026-08-14",5.89,5.785,0.215,3.86,18952.743166,5.7563,{"date":376,"open":377,"high":187,"low":378,"close":379,"change":380,"percent_change":172,"volume":381,"transactions":382,"vwap":383},"2026-08-13",5.6881,5.3,5.57,-0.12,16610.736244,501,5.5512,{"date":385,"open":386,"high":221,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-12",5.16,5.145,5.69,0.59,11.57,41755.684867,481,5.4947,{"date":395,"open":123,"high":123,"low":396,"close":170,"change":144,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-11",5.01,-1.92,4535.174883,129,5.099,{"date":402,"open":140,"high":403,"low":105,"close":123,"change":153,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-10",5.65,1.96,14869.393985,276,5.177,{"date":409,"open":410,"high":189,"low":410,"close":170,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":337},"2026-08-07",4.6,0.53,11.6,34782.456257,519,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-06",4.54,4.63,4.49,4.57,0.025,0.55,2885.618477,116,4.5583,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",4.41,4.59,4.4,4.545,0.145,3.3,8266.163662,239,4.4675,{"date":438,"open":439,"high":440,"low":441,"close":430,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",4.56,4.67,4.3001,-0.165,-3.61,15729.259597,284,4.4468,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",4.25,4.65,4.13,4.565,0.435,10.53,40963.761231,743,4.4463,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",4.03,4.28,3.93,0.055,1.35,7204.263444,231,4.157,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",4.09,4.155,3.8201,4.075,0.135,3.43,4999.058248,206,3.9704,{"date":480,"open":481,"high":481,"low":462,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-29",4.3,3.94,-0.459,-10.43,16993.902901,255,4.1152,{"date":489,"open":410,"high":318,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":23,"vwap":495},"2026-07-28",4.27,4.399,-0.271,-5.8,12446.488145,4.4867,{"date":497,"open":306,"high":306,"low":498,"close":440,"change":499,"percent_change":500,"volume":501,"transactions":174,"vwap":502},"2026-07-27",4.5052,-0.19,-3.91,6765.142656,4.6974,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-24",4.79,4.92,4.66,4.86,0.02,0.41,5326.970219,323,4.8212,{"date":515,"open":516,"high":517,"low":518,"close":318,"change":509,"percent_change":510,"volume":519,"transactions":520,"vwap":521},"2026-07-23",4.8,5.0999,4.5,10860.704312,410,4.791,{"date":523,"open":396,"high":396,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-22",4.775,4.82,-0.195,-3.89,13414.4834,392,4.9027,{"date":532,"open":533,"high":170,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",4.48,5.015,0.535,11.94,50834.03802,722,4.8377,{"date":541,"open":542,"high":132,"low":543,"close":533,"change":59,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-20",4.77,4.44,-3.66,32814.225021,1064,4.6939,{"date":549,"open":420,"high":308,"low":550,"close":450,"change":58,"percent_change":551,"volume":552,"transactions":9,"vwap":450},"2026-07-17",4.38,-0.21,29700,{"date":554,"open":449,"high":555,"low":556,"close":507,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":507},"2026-07-16",4.72,4.1,0.39,9.13,20900,{"date":561,"open":562,"high":563,"low":564,"close":490,"change":565,"percent_change":565,"volume":566,"transactions":9,"vwap":490},"2026-07-15",4.335,4.47,4.24,0,14600,{"date":568,"open":569,"high":570,"low":571,"close":490,"change":47,"percent_change":572,"volume":573,"transactions":9,"vwap":490},"2026-07-14",4.31,4.51,4.215,0.71,13300,{"date":575,"open":576,"high":577,"low":578,"close":564,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":564},"2026-07-13",4.15,4.37,4.077,0.045,1.07,12300,{"date":583,"open":584,"high":585,"low":576,"close":586,"change":421,"percent_change":587,"volume":588,"transactions":9,"vwap":586},"2026-07-10",4.17,4.285,4.195,0.6,7900,{"date":590,"open":591,"high":461,"low":592,"close":584,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":584},"2026-07-09",4.11,3.996,0.09,2.21,9400,{"date":597,"open":576,"high":598,"low":599,"close":600,"change":47,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-08",4.207,3.96,4.08,0.74,10800,{"date":604,"open":591,"high":490,"low":605,"close":606,"change":380,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-07",4,4.05,-2.88,8400,{"date":610,"open":611,"high":612,"low":584,"close":584,"change":613,"percent_change":172,"volume":614,"transactions":9,"vwap":584},"2026-07-06",4.29,4.487,-0.09,7600,{"date":616,"open":418,"high":617,"low":586,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-02",4.719,4.26,-0.35,-7.59,33300,{"date":623,"open":505,"high":378,"low":410,"close":624,"change":551,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-01",4.61,-4.36,41100,{"date":628,"open":556,"high":629,"low":630,"close":525,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":525},"2026-06-30",4.968,3.965,0.695,16.85,67900,{"date":635,"open":636,"high":618,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-29",3.98,3.88,4.125,0.115,2.87,20500,{"date":643,"open":605,"high":644,"low":645,"close":646,"change":256,"percent_change":363,"volume":647,"transactions":9,"vwap":646},"2026-06-26",4.06,3.66,4.01,56900,{"date":649,"open":650,"high":611,"low":650,"close":651,"change":86,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-25",3.91,4.07,4.36,18800,{"date":655,"open":576,"high":461,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-24",3.71,3.9,-0.22,-5.34,37000,{"date":662,"open":576,"high":618,"low":650,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-23",4.12,-0.16,-3.74,17900,{"date":668,"open":440,"high":669,"low":461,"close":461,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":461},"2026-06-22",4.68,-0.32,-6.96,14700,{"date":674,"open":569,"high":151,"low":449,"close":410,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":410},"2026-06-18",0.33,7.73,45100,{"date":679,"open":490,"high":680,"low":449,"close":490,"change":565,"percent_change":565,"volume":681,"transactions":9,"vwap":490},"2026-06-17",4.62,37400,{"date":683,"open":569,"high":684,"low":685,"close":490,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":490},"2026-06-16",4.405,4.262,-0.08,-1.84,16100,{"date":690,"open":691,"high":420,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-15",4.39,4.35,-0.04,-0.91,31200,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":686,"percent_change":701,"volume":702,"transactions":9,"vwap":691},"2026-06-12",4.46,4.532,4.32,-1.79,8500,{"date":704,"open":611,"high":570,"low":705,"close":563,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":563},"2026-06-11",4.18,0.18,4.2,17800,{"date":710,"open":711,"high":712,"low":611,"close":611,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":611},"2026-06-10",4.7,4.87,-0.5,-10.44,25500,{"date":717,"open":718,"high":718,"low":719,"close":505,"change":720,"percent_change":659,"volume":721,"transactions":9,"vwap":505},"2026-06-09",5.15,4.614,-0.27,43100,{"date":723,"open":143,"high":724,"low":284,"close":309,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":309},"2026-06-08",5.173,0.15,3.05,13400,{"date":729,"open":179,"high":179,"low":730,"close":151,"change":265,"percent_change":731,"volume":732,"transactions":9,"vwap":151},"2026-06-05",4.688,-6.48,36700,{"date":734,"open":735,"high":736,"low":516,"close":160,"change":737,"percent_change":179,"volume":738,"transactions":9,"vwap":160},"2026-06-04",5.085,5.33,0.26,48100,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":619,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-03",5.38,4.831,4.99,-6.55,30100,{"date":747,"open":743,"high":748,"low":712,"close":161,"change":136,"percent_change":236,"volume":749,"transactions":9,"vwap":161},"2026-06-02",5.43,37300,{"date":751,"open":135,"high":135,"low":711,"close":309,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":309},"2026-06-01",-0.31,-5.77,86300,{"date":756,"open":54,"high":757,"low":758,"close":113,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":113},"2026-05-29",6.046,5.23,-0.52,-8.83,68100,{"date":763,"open":764,"high":765,"low":766,"close":369,"change":389,"percent_change":767,"volume":768,"transactions":9,"vwap":369},"2026-05-28",5.22,5.965,5.111,11.13,87300,{"date":770,"open":379,"high":379,"low":771,"close":378,"change":171,"percent_change":772,"volume":773,"transactions":9,"vwap":378},"2026-05-27",5.11,-2.03,48900,{"date":775,"open":711,"high":776,"low":711,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-26",6.055,5.41,0.66,13.89,144400,{"date":782,"open":783,"high":308,"low":784,"close":308,"change":74,"percent_change":785,"volume":786,"transactions":9,"vwap":308},"2026-05-22",4.71,4.443,0.85,32400,{"date":788,"open":439,"high":555,"low":789,"close":783,"change":86,"percent_change":790,"volume":791,"transactions":9,"vwap":783},"2026-05-21",4.23,3.74,93200,{"date":793,"open":482,"high":783,"low":794,"close":417,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":417},"2026-05-20",3.815,0.63,16.11,168700,{"date":799,"open":656,"high":650,"low":800,"close":650,"change":801,"percent_change":169,"volume":802,"transactions":9,"vwap":650},"2026-05-19",3.572,0.2,26900,{"date":804,"open":805,"high":806,"low":807,"close":656,"change":706,"percent_change":170,"volume":808,"transactions":9,"vwap":656},"2026-05-18",3.52,3.72,3.405,46300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":59,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-05-15",3.6,3.63,3.35,3.53,-4.59,27200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":813,"volume":824,"transactions":9,"vwap":822},"2026-05-14",3.48,3.754,3.21,3.7,0.12,37800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":371,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-13",3.37,3.689,3.16,3.58,6.39,89800,{"date":834,"open":835,"high":819,"low":835,"close":836,"change":421,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-12",3.19,3.365,0.75,87400,{"date":840,"open":433,"high":841,"low":842,"close":843,"change":658,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-11",3.49,2.86,3.34,-6.18,4608300,{"date":847,"open":848,"high":657,"low":819,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-08",3.75,3.56,-0.14,-3.78,69500,{"date":854,"open":855,"high":856,"low":855,"close":822,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":822},"2026-05-07",3.46,3.81,0.25,7.25,61300,{"date":861,"open":862,"high":822,"low":842,"close":863,"change":411,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-06",2.97,3.45,18.15,126100,{"date":867,"open":868,"high":869,"low":842,"close":870,"change":256,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-05",2.91,3.03,2.92,-2.01,32800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":664,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-04",3.12,3.14,2.9,2.98,-5.1,22600,{"date":882,"open":883,"high":884,"low":883,"close":876,"change":675,"percent_change":885,"volume":886,"transactions":9,"vwap":876},"2026-05-01",2.8,3.18,11.74,25300,{"date":888,"open":889,"high":890,"low":883,"close":891,"change":693,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-30",2.95,2.967,2.81,-1.4,31500,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-29",2.96,3,2.85,-0.15,-5,6800,{"date":903,"open":842,"high":904,"low":883,"close":897,"change":593,"percent_change":905,"volume":906,"transactions":9,"vwap":897},"2026-04-28",3.04,3.09,14100,{"date":908,"open":875,"high":875,"low":640,"close":868,"change":212,"percent_change":909,"volume":566,"transactions":9,"vwap":868},"2026-04-27",-1.69,{"date":911,"open":883,"high":912,"low":883,"close":896,"change":229,"percent_change":372,"volume":913,"transactions":9,"vwap":896},"2026-04-24",3.00099993,21600,{"date":915,"open":878,"high":878,"low":883,"close":898,"change":899,"percent_change":900,"volume":916,"transactions":9,"vwap":898},"2026-04-23",20000,{"date":918,"open":869,"high":869,"low":877,"close":897,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":897},"2026-04-22",0.05,1.69,20400,{"date":923,"open":884,"high":924,"low":925,"close":889,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":889},"2026-04-21",3.292,2.921,-0.26,-8.1,51700,{"date":930,"open":835,"high":931,"low":835,"close":821,"change":509,"percent_change":795,"volume":932,"transactions":9,"vwap":821},"2026-04-20",3.38,26300,{"date":934,"open":935,"high":936,"low":937,"close":835,"change":938,"percent_change":429,"volume":939,"transactions":9,"vwap":835},"2026-04-17",3.225,3.26,3.11,0.14,27700,{"date":941,"open":942,"high":433,"low":943,"close":726,"change":380,"percent_change":944,"volume":945,"transactions":9,"vwap":726},"2026-04-16",3.13,2.982,-3.79,31300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":475,"volume":953,"transactions":9,"vwap":951},"2026-04-15",3.085,3.25,3.032,3.17,0.105,9700,{"date":955,"open":956,"high":957,"low":878,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-14",3.02,3.123,3.065,0.005,0.16,16500,{"date":963,"open":964,"high":965,"low":877,"close":966,"change":693,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-13",3.07,3.24,3.06,-1.29,16900,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":706,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-10",3.212,2.963,3.1,6.16,12500,{"date":977,"open":978,"high":973,"low":979,"close":870,"change":499,"percent_change":980,"volume":981,"transactions":9,"vwap":870},"2026-04-09",3.08,2.89,-6.11,10200,{"date":983,"open":966,"high":965,"low":966,"close":937,"change":984,"percent_change":985,"volume":566,"transactions":9,"vwap":937},"2026-04-08",0.24,8.36,{"date":987,"open":875,"high":875,"low":988,"close":640,"change":686,"percent_change":989,"volume":990,"transactions":9,"vwap":640},"2026-04-07",2.76,-2.71,12900,{"date":992,"open":966,"high":965,"low":889,"close":889,"change":613,"percent_change":993,"volume":994,"transactions":9,"vwap":889},"2026-04-06",-2.96,15600,{"date":996,"open":878,"high":997,"low":883,"close":904,"change":125,"percent_change":998,"volume":999,"transactions":9,"vwap":904},"2026-04-02",3.22,-2.09,4800,{"date":1001,"open":877,"high":1002,"low":877,"close":1003,"change":1004,"percent_change":190,"volume":1005,"transactions":9,"vwap":1003},"2026-04-01",3.139,3.105,0.165,7200,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-31",2.77,2.94,0.19,6.91,11900,{"date":1014,"open":877,"high":1015,"low":26,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-30",2.993,2.75,-0.25,-8.33,22900,{"date":1021,"open":897,"high":964,"low":897,"close":897,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":897},"2026-03-27",-0.03,-0.99,3600,{"date":1026,"open":1027,"high":875,"low":883,"close":869,"change":1028,"percent_change":1029,"volume":581,"transactions":9,"vwap":869},"2026-03-26",2.88,-0.075,-2.42,{"date":1031,"open":1032,"high":829,"low":889,"close":1003,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1003},"2026-03-25",3.15,-0.025,-0.8,41700,{"date":1037,"open":951,"high":843,"low":973,"close":942,"change":144,"percent_change":1038,"volume":1039,"transactions":9,"vwap":942},"2026-03-24",-3.1,9300,{"date":1041,"open":965,"high":1042,"low":1043,"close":1044,"change":58,"percent_change":752,"volume":1045,"transactions":9,"vwap":1044},"2026-03-23",3.31,3.138,3.23,26800,{"date":1047,"open":1048,"high":936,"low":956,"close":965,"change":74,"percent_change":1049,"volume":641,"transactions":9,"vwap":965},"2026-03-20",3.106,1.25,{"date":1051,"open":875,"high":433,"low":937,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-19",3.2,0.08,2.56,22700,{"date":1057,"open":1058,"high":433,"low":1058,"close":875,"change":153,"percent_change":1042,"volume":1059,"transactions":9,"vwap":875},"2026-03-18",3.023,18300,{"date":1061,"open":1062,"high":1062,"low":1063,"close":956,"change":59,"percent_change":1064,"volume":1065,"transactions":9,"vwap":956},"2026-03-17",3.125,3.01,-5.33,11200,{"date":1067,"open":884,"high":965,"low":978,"close":835,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":835},"2026-03-16",0.035,1.11,11400,{"date":1072,"open":966,"high":1044,"low":966,"close":1073,"change":1074,"percent_change":973,"volume":1075,"transactions":9,"vwap":1073},"2026-03-13",3.155,0.095,14900,{"date":1077,"open":973,"high":835,"low":966,"close":966,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":966},"2026-03-12",-0.095,-3.01,16800,{"date":1082,"open":884,"high":1083,"low":1073,"close":1073,"change":125,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1073},"2026-03-11",3.195,-2.02,4200,{"date":1087,"open":475,"high":475,"low":821,"close":997,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":997},"2026-03-10",-0.032,-0.98,11500,{"date":1092,"open":904,"high":1093,"low":904,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-09",3.252,0.172,5.58,10100,{"date":1098,"open":1032,"high":813,"low":897,"close":978,"change":1099,"percent_change":1100,"volume":975,"transactions":9,"vwap":978},"2026-03-06",-0.2,-6.1,{"date":1102,"open":997,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":451,"volume":1107,"transactions":9,"vwap":1105},"2026-03-05",3.337,3.056,3.28,0.13,5500,{"date":1109,"open":966,"high":1110,"low":1111,"close":1032,"change":565,"percent_change":565,"volume":1112,"transactions":9,"vwap":1032},"2026-03-04",3.33,3.021,31400,{"date":1114,"open":942,"high":1115,"low":869,"close":1032,"change":613,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1032},"2026-03-03",3.265,-2.78,42500,{"date":1119,"open":1120,"high":1121,"low":876,"close":965,"change":1122,"percent_change":594,"volume":1123,"transactions":9,"vwap":965},"2026-03-02",3.27,3.381,0.07,26000,{"date":1125,"open":843,"high":1126,"low":951,"close":951,"change":1099,"percent_change":1127,"volume":602,"transactions":9,"vwap":951},"2026-02-27",3.349,-5.93,{"date":1129,"open":829,"high":1130,"low":829,"close":827,"change":86,"percent_change":307,"volume":1131,"transactions":9,"vwap":827},"2026-02-26",3.39,17400,{"date":1133,"open":1134,"high":1130,"low":870,"close":1052,"change":171,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1052},"2026-02-25",3.36,-3.32,36400,{"date":1138,"open":1139,"high":1140,"low":1105,"close":1042,"change":1141,"percent_change":851,"volume":1142,"transactions":9,"vwap":1042},"2026-02-24",3.41,3.42,-0.13,13500,{"date":1144,"open":876,"high":830,"low":964,"close":1145,"change":857,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-23",3.44,7.84,71300,{"date":1149,"open":1052,"high":1150,"low":1032,"close":835,"change":1151,"percent_change":1152,"volume":994,"transactions":9,"vwap":835},"2026-02-20",3.355,-0.07,-2.15,{"date":1154,"open":813,"high":1155,"low":884,"close":936,"change":144,"percent_change":1156,"volume":1157,"transactions":9,"vwap":936},"2026-02-19",3.426,-2.98,31000,{"date":1159,"open":843,"high":1140,"low":1110,"close":1134,"change":509,"percent_change":587,"volume":1160,"transactions":9,"vwap":1134},"2026-02-18",11600,{"date":1162,"open":931,"high":819,"low":433,"close":843,"change":693,"percent_change":1163,"volume":1164,"transactions":9,"vwap":843},"2026-02-17",-1.18,8200,{"date":1166,"open":965,"high":830,"low":965,"close":931,"change":823,"percent_change":1167,"volume":1168,"transactions":9,"vwap":931},"2026-02-13",3.68,9200,{"date":1170,"open":645,"high":1171,"low":949,"close":936,"change":265,"percent_change":1172,"volume":1173,"transactions":9,"vwap":936},"2026-02-12",3.675,-9.44,30400,{"date":1175,"open":821,"high":1176,"low":1032,"close":811,"change":96,"percent_change":1177,"volume":1178,"transactions":9,"vwap":811},"2026-02-11",3.868,11.8,72700,{"date":1180,"open":829,"high":1130,"low":1032,"close":997,"change":58,"percent_change":752,"volume":1181,"transactions":9,"vwap":997},"2026-02-10",27800,{"date":1183,"open":829,"high":1042,"low":1184,"close":1044,"change":919,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1044},"2026-02-09",3.157,1.57,10700,{"date":1188,"open":875,"high":1052,"low":973,"close":884,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":884},"2026-02-06",0.06,1.92,25200,{"date":1193,"open":1008,"high":835,"low":1008,"close":875,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":875},"2026-02-05",0.29,10.25,42200,{"date":1198,"open":1199,"high":964,"low":988,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-04",2.99,2.83,-0.24,-7.82,48400,{"date":1205,"open":951,"high":1105,"low":1206,"close":964,"change":171,"percent_change":1207,"volume":1208,"transactions":9,"vwap":964},"2026-02-03",2.93,-3.46,33800,{"date":1210,"open":819,"high":849,"low":942,"close":884,"change":619,"percent_change":1211,"volume":1212,"transactions":9,"vwap":884},"2026-02-02",-9.92,73000,{"date":1214,"open":1215,"high":1216,"low":855,"close":814,"change":899,"percent_change":1217,"volume":1218,"transactions":9,"vwap":814},"2026-01-30",3.64,3.685,-4.08,15700,{"date":1220,"open":790,"high":1221,"low":1222,"close":1167,"change":613,"percent_change":1223,"volume":608,"transactions":9,"vwap":1167},"2026-01-29",3.84,3.615,-2.39,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":153,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-28",3.59,3.906,3.77,2.72,29600,{"date":1232,"open":1215,"high":1233,"low":811,"close":1234,"change":74,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-01-27",3.8,3.67,1.1,21400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":812,"change":850,"percent_change":1242,"volume":1243,"transactions":9,"vwap":812},"2026-01-26",3.65,3.887,3.62,-3.71,66100,{"date":1245,"open":1246,"high":1247,"low":645,"close":1228,"change":613,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1228},"2026-01-23",3.83,4.0050001,-2.33,35900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":372,"change":509,"percent_change":1255,"volume":1256,"transactions":9,"vwap":372},"2026-01-22",3.97,4.065,3.85,0.52,16600,{"date":1258,"open":1259,"high":651,"low":1260,"close":1221,"change":1151,"percent_change":701,"volume":1261,"transactions":9,"vwap":1221},"2026-01-21",3.99,3.79,32900,{"date":1263,"open":372,"high":481,"low":372,"close":650,"change":47,"percent_change":1264,"volume":1265,"transactions":9,"vwap":650},"2026-01-20",0.77,84600,{"date":1267,"open":1260,"high":599,"low":1260,"close":637,"change":153,"percent_change":1268,"volume":1269,"transactions":9,"vwap":637},"2026-01-16",2.65,19400,{"date":1271,"open":1272,"high":482,"low":1228,"close":1272,"change":693,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-15",3.78,-1.05,17100,{"date":1276,"open":656,"high":636,"low":656,"close":1277,"change":229,"percent_change":896,"volume":1278,"transactions":9,"vwap":1277},"2026-01-14",3.82,43000,{"date":1280,"open":1260,"high":1281,"low":656,"close":656,"change":686,"percent_change":172,"volume":1282,"transactions":9,"vwap":656},"2026-01-13",3.852,22200,{"date":1284,"open":1285,"high":636,"low":1260,"close":1260,"change":686,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1260},"2026-01-12",3.89,-2.07,27500,{"date":1289,"open":637,"high":451,"low":1233,"close":1290,"change":565,"percent_change":565,"volume":1291,"transactions":9,"vwap":1290},"2026-01-09",3.87,30500,{"date":1293,"open":637,"high":1294,"low":1290,"close":1290,"change":693,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1290},"2026-01-08",3.972,-1.02,19500,{"date":1298,"open":1290,"high":599,"low":822,"close":650,"change":153,"percent_change":1299,"volume":1300,"transactions":9,"vwap":650},"2026-01-07",2.62,48700,{"date":1302,"open":1290,"high":636,"low":1303,"close":856,"change":256,"percent_change":1304,"volume":1305,"transactions":9,"vwap":856},"2026-01-06",3.76,-1.55,57400,{"date":1307,"open":576,"high":576,"low":848,"close":1290,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1290},"2026-01-05",-0.18,-4.44,46500,{"date":1312,"open":650,"high":1313,"low":650,"close":606,"change":86,"percent_change":550,"volume":1265,"transactions":9,"vwap":606},"2026-01-02",4.21,{"date":1315,"open":811,"high":606,"low":811,"close":637,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":637},"2025-12-31",0.3,8.38,60000,{"date":1320,"open":841,"high":1321,"low":1322,"close":830,"change":613,"percent_change":1323,"volume":1324,"transactions":9,"vwap":830},"2025-12-30",3.775,3.4,-2.45,53200,{"date":1326,"open":848,"high":1233,"low":645,"close":1234,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1234},"2025-12-29",-0.175,-4.55,21200,{"date":1331,"open":482,"high":460,"low":1332,"close":1333,"change":1078,"percent_change":1334,"volume":581,"transactions":9,"vwap":1333},"2025-12-26",3.711,3.845,-2.41,{"date":1336,"open":848,"high":460,"low":1234,"close":482,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":482},"2025-12-24",0.23,6.2,58100,{"date":1341,"open":1342,"high":705,"low":656,"close":656,"change":238,"percent_change":1343,"volume":1344,"transactions":9,"vwap":656},"2025-12-23",4.04,-7.48,58200,{"date":1346,"open":1226,"high":705,"low":830,"close":646,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":646},"2025-12-22",0.4,11.08,218400,{"date":1351,"open":1130,"high":1260,"low":1130,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-19",3.61,0.21,6.18,103200,{"date":1357,"open":1358,"high":1359,"low":1322,"close":1322,"change":212,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1322},"2025-12-18",3.5,3.654,-1.45,24700,{"date":1363,"open":1167,"high":1167,"low":863,"close":863,"change":1201,"percent_change":1364,"volume":1365,"transactions":9,"vwap":863},"2025-12-17",-6.5,22500,{"date":1367,"open":1368,"high":806,"low":1368,"close":1369,"change":984,"percent_change":1370,"volume":1249,"transactions":9,"vwap":1369},"2025-12-16",3.47,3.69,6.96,{"date":1372,"open":848,"high":1373,"low":863,"close":863,"change":752,"percent_change":1374,"volume":1375,"transactions":9,"vwap":863},"2025-12-15",3.787,-8.24,25700,{"date":1377,"open":1378,"high":1254,"low":1378,"close":1303,"change":66,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1303},"2025-12-12",3.73,-0.53,50400,{"date":1382,"open":605,"high":606,"low":1383,"close":1272,"change":720,"percent_change":1384,"volume":816,"transactions":9,"vwap":1272},"2025-12-11",3.661,-6.67,{"date":1386,"open":812,"high":644,"low":812,"close":606,"change":1387,"percent_change":390,"volume":1388,"transactions":9,"vwap":606},"2025-12-10",0.42,40500,{"date":1390,"open":819,"high":1234,"low":1139,"close":812,"change":823,"percent_change":1140,"volume":1391,"transactions":9,"vwap":812},"2025-12-09",42100,{"date":1393,"open":812,"high":812,"low":1130,"close":1394,"change":144,"percent_change":1395,"volume":573,"transactions":9,"vwap":1394},"2025-12-08",3.51,-2.77,{"date":1397,"open":812,"high":806,"low":1145,"close":1352,"change":509,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1352},"2025-12-05",0.56,23600,{"date":1401,"open":1241,"high":1277,"low":841,"close":1226,"change":212,"percent_change":1402,"volume":932,"transactions":9,"vwap":1226},"2025-12-04",-1.37,{"date":1404,"open":1405,"high":1406,"low":1394,"close":1215,"change":66,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1215},"2025-12-03",3.57,3.835,-0.55,40100,{"date":1410,"open":1246,"high":1246,"low":849,"close":645,"change":899,"percent_change":192,"volume":1411,"transactions":9,"vwap":645},"2025-12-02",34500,{"date":1413,"open":811,"high":599,"low":1414,"close":856,"change":1010,"percent_change":160,"volume":1415,"transactions":9,"vwap":856},"2025-12-01",3.585,34200,{"date":1417,"open":707,"high":707,"low":1139,"close":1241,"change":1379,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1241},"2025-11-28",-12.77,120700,{"date":1421,"open":481,"high":533,"low":556,"close":576,"change":686,"percent_change":1422,"volume":1423,"transactions":9,"vwap":576},"2025-11-26",-1.89,40600,{"date":1425,"open":1426,"high":563,"low":605,"close":789,"change":639,"percent_change":1427,"volume":1428,"transactions":9,"vwap":789},"2025-11-25",4.19,2.79,75000,{"date":1430,"open":470,"high":1431,"low":1432,"close":1433,"change":1074,"percent_change":1434,"volume":968,"transactions":9,"vwap":1433},"2025-11-24",4.22,3.748,4.115,2.36,{"date":1436,"open":1233,"high":707,"low":822,"close":1437,"change":1337,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-11-21",4.02,6.07,60300,{"date":1441,"open":576,"high":417,"low":1260,"close":1260,"change":720,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1260},"2025-11-20",-6.65,99300,{"date":1445,"open":599,"high":1446,"low":599,"close":644,"change":153,"percent_change":1447,"volume":1448,"transactions":9,"vwap":644},"2025-11-19",4.33,2.53,59800,{"date":1450,"open":1252,"high":1437,"low":1277,"close":599,"change":256,"percent_change":1451,"volume":1452,"transactions":9,"vwap":599},"2025-11-18",-1.49,43600,{"date":1454,"open":576,"high":490,"low":650,"close":1437,"change":1327,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1437},"2025-11-17",-4.17,35600,{"date":1458,"open":518,"high":1459,"low":1460,"close":586,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":586},"2025-11-14",4.817,4.106,-0.295,-6.57,47900,{"date":1465,"open":525,"high":248,"low":569,"close":419,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":419},"2025-11-13",-0.85,-15.92,44700,{"date":1470,"open":741,"high":1471,"low":1472,"close":161,"change":58,"percent_change":499,"volume":1473,"transactions":9,"vwap":161},"2025-11-12",5.73,5.09,28200,{"date":1475,"open":741,"high":1476,"low":115,"close":1477,"change":613,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-11",5.684,5.35,-1.65,30300,{"date":1481,"open":336,"high":246,"low":123,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-10",5.44,0.36,7.09,74000,{"date":1487,"open":346,"high":336,"low":1488,"close":143,"change":1489,"percent_change":772,"volume":1490,"transactions":9,"vwap":143},"2025-11-07",4.629,-0.105,80500,{"date":1492,"open":783,"high":160,"low":1253,"close":1493,"change":125,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-06",5.185,-1.24,190900,{"date":1497,"open":18,"high":1498,"low":306,"close":160,"change":670,"percent_change":1499,"volume":1500,"transactions":9,"vwap":160},"2025-11-05",5.64,-5.75,91000,{"date":1502,"open":1503,"high":1503,"low":237,"close":379,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":379},"2025-11-04",6.12,-0.59,-9.58,61500,{"date":1508,"open":1509,"high":93,"low":263,"close":974,"change":850,"percent_change":1510,"volume":1511,"transactions":9,"vwap":974},"2025-11-03",6.44,-2.22,93100,{"date":1513,"open":93,"high":1514,"low":1515,"close":1516,"change":664,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-10-31",6.796,6.25,6.3,-2.48,82400,{"date":1520,"open":1515,"high":1521,"low":92,"close":1522,"change":1010,"percent_change":869,"volume":1523,"transactions":9,"vwap":1522},"2025-10-30",6.801,6.46,110600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-10-29",6.33,6.55,6.235,6.27,0.0167,0.27,68500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":670,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-10-28",6.56,6.72,6.066667,6.25333,-4.87,125100,{"date":1542,"open":1543,"high":1544,"low":93,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-27",6.68667,6.75333,6.57333,0.0467,0.72,69900,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-10-24",6.66667,6.87733,6.36667,6.52667,-0.1267,-1.9,75900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-23",6.19333,6.67333,6.10667,6.65333,0.46,7.43,148950,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1560,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1560},"2025-10-22",6.20667,6.34,5.86667,-0.0267,-0.43,117300,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-10-21",6.71333,6.22,-0.46,-6.89,83550,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-10-20",6.11333,6.89333,6.68,0.7333,12.33,128250,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-10-17",6.48,6.56667,5.93333,5.94667,-0.4533,-7.08,74550,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1540,"transactions":9,"vwap":1604},"2025-10-16",6.64667,6.84667,6.36,6.4,-0.1533,-2.34,{"date":1608,"open":1609,"high":1610,"low":1537,"close":1611,"change":967,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-15",7.85333,8.18,6.55333,-16.45,336600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-14",6.93333,8,6.75,7.84333,0.9967,14.56,136950,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1602,"change":1122,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1602},"2025-10-13",6.90667,7.68667,6.74,1.03,161550,{"date":1631,"open":1632,"high":1633,"low":1561,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-10",7.52,7.94467,6.77667,-0.7433,-9.88,109500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1632,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1632},"2025-10-09",8.0066671,8.25333,7.33333,-0.2067,-2.68,96300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":577,"volume":1653,"transactions":9,"vwap":1651},"2025-10-08",7.36667,7.82,7.066667,7.72667,0.3233,123000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-07",8.02,8.42267,7.36,7.40333,-0.51,-6.44,137400,{"date":1664,"open":1665,"high":25,"low":1666,"close":1667,"change":1579,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-06",8.37333,7.6,7.91333,-5.49,323550,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1665,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1665},"2025-10-03",9,9.32667,8.20667,-0.5333,-5.99,243750,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":671,"volume":1685,"transactions":9,"vwap":1683},"2025-10-02",9.47333,9.93133,8.86667,8.90667,-0.6667,127350,{"date":1687,"open":1688,"high":35,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-01",8.46,8.08,9.57333,1.0933,12.89,298350,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":830,"volume":1701,"transactions":9,"vwap":1699},"2025-09-30",8.12,8.58,7.35333,8.48,0.2933,381900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-09-29",9.5,9.67333,7.71333,8.18667,-0.8933,-9.84,865050,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-09-26",8.36667,9.82667,8.29,9.08,0.6833,8.14,355350,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-09-25",9.52667,9.64,7.80067,8.39667,-0.8767,-9.45,580500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-09-24",7.56667,9.38,7.53333,9.27333,1.7533,23.32,404550,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1632,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1632},"2025-09-23",7.11333,7.52667,6.84267,0.4067,5.72,162900,{"date":1747,"open":1602,"high":1748,"low":1749,"close":1740,"change":1750,"percent_change":657,"volume":1751,"transactions":9,"vwap":1740},"2025-09-22",7.162,6.33333,0.2667,198150,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1602,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1602},"2025-09-19",6.86667,7.073333,6.50667,-0.0467,-0.68,171450,{"date":1761,"open":1740,"high":1762,"low":1763,"close":1585,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1585},"2025-09-18",7.366,6.678,-0.3267,-4.52,225000,{"date":1768,"open":360,"high":1617,"low":211,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-17",7.22,1.3067,22.1,696000,{"date":1774,"open":1775,"high":55,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-16",5.98667,5.63333,5.91333,0.0733,1.26,245550,{"date":1782,"open":1783,"high":1783,"low":1784,"close":201,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":201},"2025-09-15",6.22667,5.70667,-0.3067,-4.99,105300,{"date":1789,"open":1584,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1248,"volume":1794,"transactions":9,"vwap":1792},"2025-09-12",6.38333,6.043333,6.14667,-0.1467,296550,{"date":1796,"open":1797,"high":1749,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-11",6.21333,5.996,6.29333,0.1133,1.83,95250,{"date":1804,"open":1783,"high":1805,"low":1806,"close":1354,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1354},"2025-09-10",6.39867,6.076667,-0.1067,-1.7,52500,{"date":1811,"open":1538,"high":1812,"low":974,"close":1813,"change":706,"percent_change":889,"volume":1428,"transactions":9,"vwap":1813},"2025-09-09",6.39333,6.28667,{"date":1815,"open":1571,"high":1816,"low":83,"close":1562,"change":1700,"percent_change":326,"volume":1817,"transactions":9,"vwap":1562},"2025-09-08",6.26,75300,{"date":1819,"open":1820,"high":1821,"low":1744,"close":1822,"change":1823,"percent_change":1824,"volume":1557,"transactions":9,"vwap":1822},"2025-09-05",6.18667,6.43333,5.81333,-0.2667,-4.39,{"date":1826,"open":1821,"high":1821,"low":1827,"close":92,"change":1828,"percent_change":1668,"volume":1829,"transactions":9,"vwap":92},"2025-09-04",6.06,-0.3533,58350,{"date":1831,"open":1611,"high":1832,"low":1584,"close":1821,"change":686,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1821},"2025-09-03",6.594,-1.23,126450,{"date":1836,"open":44,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-02",6.72667,5.82667,6.51333,0.3667,5.97,393150,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1792,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1792},"2025-08-29",5.61333,7.031333,5.31333,0.54,9.63,306600,{"date":1852,"open":135,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-28",5.658,5.32867,5.60667,0.3267,6.19,132150,{"date":1860,"open":201,"high":1861,"low":1862,"close":1863,"change":713,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-27",6.073333,5.268,5.28,-8.65,218100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":263,"change":1871,"percent_change":443,"volume":1872,"transactions":9,"vwap":263},"2025-08-26",6.086667,6.23333,5.76667,-0.2167,140400,{"date":1874,"open":1875,"high":1553,"low":83,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-25",6.053333,5.99667,0.1473,2.52,159300,{"date":1881,"open":1776,"high":1537,"low":1776,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-22",5.84933,0.2493,4.45,154650,{"date":1887,"open":1888,"high":1889,"low":1888,"close":227,"change":587,"percent_change":1890,"volume":1891,"transactions":9,"vwap":227},"2025-08-21",4.98667,6.21,12,214950,{"date":1893,"open":1894,"high":1895,"low":1896,"close":327,"change":1897,"percent_change":536,"volume":1898,"transactions":9,"vwap":327},"2025-08-20",4.75333,5.13333,4.50667,0.5333,62100,{"date":1900,"open":1895,"high":1895,"low":1901,"close":1902,"change":759,"percent_change":484,"volume":1903,"transactions":9,"vwap":1902},"2025-08-19",4.37333,4.46667,50850,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1888,"change":153,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1888},"2025-08-18",5.066667,5.12667,4.88933,2.05,27150,{"date":1912,"open":1895,"high":1895,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-15",4.86667,4.88667,-0.0667,-1.35,24300,{"date":1919,"open":327,"high":1895,"low":507,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-14",4.95333,0.3533,7.68,89550,{"date":1925,"open":1926,"high":410,"low":1927,"close":410,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":410},"2025-08-13",4.20667,3.89333,0.706,18.13,88650,{"date":1932,"open":707,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-12",4.20467,3.77333,3.894,-0.366,-8.59,31800,{"date":1940,"open":1941,"high":1942,"low":663,"close":618,"change":1943,"percent_change":795,"volume":1944,"transactions":9,"vwap":618},"2025-08-11",4.14667,4.53333,0.0267,12000,{"date":1946,"open":1947,"high":1948,"low":663,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-08",4.12667,4.43333,4.23333,-0.0987,-2.28,23400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1022,"volume":602,"transactions":9,"vwap":1958},"2025-08-07",4.39333,4.45933,4.16,4.332,-0.0013,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":565,"percent_change":565,"volume":1966,"transactions":9,"vwap":1965},"2025-08-06",4.36667,4.45733,4.16667,4.33333,10650,{"date":1968,"open":1969,"high":1969,"low":1965,"close":1965,"change":686,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1965},"2025-08-05",4.52,-1.81,6300,{"date":1973,"open":1974,"high":1975,"low":1901,"close":1976,"change":1977,"percent_change":1978,"volume":1191,"transactions":9,"vwap":1976},"2025-08-04",4.66667,4.71333,4.41333,-0.2733,-5.83,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":981,"transactions":9,"vwap":1982},"2025-08-01",4.35333,4.68667,0.3333,7.66,{"date":1986,"open":1981,"high":1987,"low":1988,"close":1981,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1981},"2025-07-31",4.78667,4.34,-0.0933,-2.1,21750,{"date":1993,"open":1902,"high":1994,"low":543,"close":1995,"change":66,"percent_change":1996,"volume":1966,"transactions":9,"vwap":1995},"2025-07-30",4.63533,4.44667,-0.45,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1902,"change":2002,"percent_change":1163,"volume":2003,"transactions":9,"vwap":1902},"2025-07-29",4.52667,4.64,4.42667,-0.0533,42450,{"date":2005,"open":1974,"high":2006,"low":518,"close":1969,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1969},"2025-07-28",4.834,-0.146,-3.13,30450,{"date":2011,"open":508,"high":1907,"low":1942,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-25",4.666,-0.1873,-3.86,24750,{"date":2017,"open":2018,"high":161,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-07-24",5.16667,4.85333,-0.4933,-9.23,24000,{"date":2024,"open":386,"high":2025,"low":2026,"close":2027,"change":1483,"percent_change":1769,"volume":2028,"transactions":9,"vwap":2027},"2025-07-23",5.38667,5.073333,5.34667,18150,{"date":2030,"open":133,"high":133,"low":2031,"close":1888,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1888},"2025-07-22",4.96667,-0.2467,-4.71,14250,{"date":2036,"open":123,"high":2037,"low":306,"close":2038,"change":2039,"percent_change":330,"volume":2040,"transactions":9,"vwap":2038},"2025-07-21",5.45333,5.23333,0.0333,86100,{"date":2042,"open":2043,"high":2044,"low":2031,"close":123,"change":1572,"percent_change":1660,"volume":2015,"transactions":9,"vwap":123},"2025-07-18",5.32,5.33333,{"date":2046,"open":2038,"high":2044,"low":2031,"close":2047,"change":2048,"percent_change":1628,"volume":2049,"transactions":9,"vwap":2047},"2025-07-17",5.22667,0.0533,55200,{"date":2051,"open":2019,"high":2027,"low":2019,"close":2052,"change":2053,"percent_change":1516,"volume":2054,"transactions":9,"vwap":2052},"2025-07-16",5.17333,0.3067,27900,{"date":2056,"open":2057,"high":2038,"low":318,"close":1913,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1913},"2025-07-15",5.11333,-0.1333,-2.67,20700,{"date":2062,"open":2019,"high":1907,"low":2063,"close":327,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":327},"2025-07-14",4.68467,0.4867,10.78,19800,{"date":2068,"open":507,"high":2069,"low":2070,"close":2071,"change":1189,"percent_change":464,"volume":2072,"transactions":9,"vwap":2071},"2025-07-11",4.76,4.47333,4.51333,14550,{"date":2074,"open":1907,"high":1907,"low":2001,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-10",4.45333,-0.6533,-12.79,26100,{"date":2080,"open":2081,"high":2082,"low":506,"close":2083,"change":153,"percent_change":2084,"volume":906,"transactions":9,"vwap":2083},"2025-07-09",5.013333,5.382,5.10667,2,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-07-08",5.14667,5.26667,5.0066671,-0.1133,-2.21,41550,{"date":2094,"open":1974,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-07-07",5.38933,4.62467,5.12,0.4533,9.71,60900,{"date":2102,"open":2088,"high":2043,"low":1974,"close":1974,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1974},"2025-07-03",-0.4267,-8.38,80850,{"date":2107,"open":2081,"high":2108,"low":2089,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-02",5.56667,5.093333,-0.2333,-4.38,68400,{"date":2114,"open":170,"high":352,"low":1995,"close":2115,"change":1700,"percent_change":273,"volume":2116,"transactions":9,"vwap":2115},"2025-07-01",5.32667,414000,{"date":2118,"open":2119,"high":170,"low":518,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-30",4.82667,5.033333,0.3133,6.64,94050,{"date":2125,"open":1437,"high":189,"low":1437,"close":555,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":555},"2025-06-27",0.7533,18.99,117450,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1921,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-26",3.73333,3.99333,3.608,3.96667,9.78,28500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2090,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-25",3.79333,3.47267,3.61333,-3.04,62550,{"date":2145,"open":2146,"high":599,"low":2147,"close":2148,"change":693,"percent_change":2149,"volume":1479,"transactions":9,"vwap":2148},"2025-06-24",3.81333,3.51467,3.72667,-1.06,{"date":2151,"open":2152,"high":2153,"low":897,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-23",3.13333,3.98667,3.76667,0.7733,25.83,96750,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-20",3.71333,4.40667,2.99333,-0.7067,-19.1,199050,{"date":2167,"open":2168,"high":2146,"low":2169,"close":822,"change":2039,"percent_change":2170,"volume":2171,"transactions":9,"vwap":822},"2025-06-18",3.66667,3.57333,0.91,46050,{"date":2173,"open":656,"high":2131,"low":2174,"close":2168,"change":1943,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2168},"2025-06-17",3.58667,0.73,17850,{"date":2178,"open":1241,"high":1221,"low":2179,"close":1215,"change":2039,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1215},"2025-06-16",3.60467,0.92,6000,{"date":2183,"open":2174,"high":2184,"low":2174,"close":2185,"change":509,"percent_change":1398,"volume":581,"transactions":9,"vwap":2185},"2025-06-13",3.612,3.60667,{"date":2187,"open":2188,"high":2189,"low":2174,"close":2174,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2174},"2025-06-12",3.93333,4.033333,-0.4067,-10.18,60600,{"date":2194,"open":2195,"high":644,"low":2195,"close":2132,"change":565,"percent_change":565,"volume":2196,"transactions":9,"vwap":2132},"2025-06-11",3.94667,6750,{"date":2198,"open":605,"high":2199,"low":2200,"close":2132,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2132},"2025-06-10",4.222,3.93533,-0.0807,-1.98,7050,{"date":2205,"open":482,"high":2206,"low":482,"close":2207,"change":2208,"percent_change":230,"volume":990,"transactions":9,"vwap":2207},"2025-06-09",4.208,4.074,0.0813,{"date":2210,"open":482,"high":707,"low":2188,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-06",3.99267,0.0593,1.51,5400,{"date":2216,"open":605,"high":605,"low":2188,"close":2188,"change":212,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2188},"2025-06-05",-1.26,23700,{"date":2220,"open":2134,"high":592,"low":2221,"close":2222,"change":2223,"percent_change":1347,"volume":2224,"transactions":9,"vwap":2222},"2025-06-04",3.93667,3.98333,0.016,4650,{"date":2226,"open":605,"high":605,"low":2195,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-06-03",3.96733,0.074,1.9,10500,{"date":2232,"open":1965,"high":1965,"low":2233,"close":1927,"change":2234,"percent_change":2235,"volume":2136,"transactions":9,"vwap":1927},"2025-06-02",3.86667,-0.4133,-9.6,{"date":2237,"open":1988,"high":2238,"low":2239,"close":2239,"change":857,"percent_change":974,"volume":2240,"transactions":9,"vwap":2239},"2025-05-30",4.73333,4.30667,83100,{"date":2242,"open":2243,"high":1431,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":990,"transactions":9,"vwap":2244},"2025-05-29",3.87333,4.056667,0.0567,1.42,{"date":2248,"open":2132,"high":605,"low":2243,"close":605,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":605},"2025-05-28",0.0667,1.7,6900,{"date":2253,"open":644,"high":2254,"low":2188,"close":2188,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2188},"2025-05-27",4.40333,-0.0733,-1.83,15300,{"date":2259,"open":2141,"high":2260,"low":2141,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-23",4.0066671,0.5067,14.48,16200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":1358,"change":675,"percent_change":2268,"volume":1917,"transactions":9,"vwap":1358},"2025-05-22",3.18667,3.73667,10.41,{"date":2270,"open":924,"high":863,"low":829,"close":951,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":951},"2025-05-21",-0.1167,-3.55,7500,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":1915,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-05-20",3.46667,3.28667,-1.99,9750,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2090,"percent_change":285,"volume":2285,"transactions":9,"vwap":2284},"2025-05-19",3.442,3.33333,3.35333,8100,{"date":2287,"open":2276,"high":2288,"low":2289,"close":2276,"change":380,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2276},"2025-05-16",3.59333,3.43133,-3.35,11550,{"date":2293,"open":2294,"high":2294,"low":1052,"close":2174,"change":1943,"percent_change":837,"volume":2295,"transactions":9,"vwap":2174},"2025-05-15",3.65333,10350,{"date":2297,"open":790,"high":790,"low":849,"close":849,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":849},"2025-05-14",-0.1933,-5.15,9900,{"date":2302,"open":1241,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":1167,"volume":2306,"transactions":9,"vwap":2303},"2025-05-13",3.75333,3.54,0.1333,4350,{"date":2308,"open":811,"high":2309,"low":1358,"close":1241,"change":1546,"percent_change":2310,"volume":906,"transactions":9,"vwap":1241},"2025-05-12",3.93267,1.31,{"date":2312,"open":2313,"high":2314,"low":2169,"close":2169,"change":565,"percent_change":565,"volume":2315,"transactions":9,"vwap":2169},"2025-05-09",3.69333,3.97333,7650,{"date":2317,"open":822,"high":2318,"low":2319,"close":2169,"change":1823,"percent_change":2320,"volume":2300,"transactions":9,"vwap":2169},"2025-05-08",3.83467,3.54933,-6.95,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1221,"change":2326,"percent_change":86,"volume":2285,"transactions":9,"vwap":1221},"2025-05-07",3.83333,4.066667,3.684,0.0067,{"date":2328,"open":2329,"high":2188,"low":2323,"close":2323,"change":2330,"percent_change":1455,"volume":2331,"transactions":9,"vwap":2323},"2025-05-06",3.85667,-0.1667,6450,{"date":2333,"open":2334,"high":2334,"low":605,"close":605,"change":1915,"percent_change":2335,"volume":2336,"transactions":9,"vwap":605},"2025-05-05",4.38667,-1.64,5700,{"date":2338,"open":2324,"high":2339,"low":605,"close":2324,"change":2340,"percent_change":1069,"volume":2341,"transactions":9,"vwap":2324},"2025-05-02",4.34067,0.0447,13800,{"date":2343,"open":2344,"high":430,"low":2260,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-05-01",4.11333,4.022,-0.1313,-3.16,7350,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":2336,"transactions":9,"vwap":2352},"2025-04-30",4.40867,4.15333,-0.2933,-6.6,{"date":2356,"open":430,"high":1995,"low":430,"close":1995,"change":1353,"percent_change":2357,"volume":2358,"transactions":9,"vwap":1995},"2025-04-29",4.96,3150,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2224,"transactions":9,"vwap":2362},"2025-04-28",4.58667,4.23667,-0.0967,-2.23,{"date":2366,"open":1965,"high":2367,"low":2368,"close":1965,"change":1530,"percent_change":557,"volume":2369,"transactions":9,"vwap":1965},"2025-04-25",4.65333,4.18667,8700,{"date":39,"open":2371,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":104,"volume":2375,"transactions":9,"vwap":2372},4.084667,4.31667,3.95667,0.232,15000,{"status":2377,"indices":2378,"watchlist":2418,"sectors":2437,"benchmarks":2486},"success",[2379,2386,2393,2399,2406,2412],{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":778,"is_up":2384,"sparkline":2385,"date":43},"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":2384,"sparkline":2392,"date":43},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2394,"name":2395,"price":2396,"change":2397,"pct_change":706,"is_up":2384,"sparkline":2398,"date":43},"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":2404,"is_up":2384,"sparkline":2405,"date":43},"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":2407,"name":2408,"price":2409,"change":2410,"pct_change":778,"is_up":2384,"sparkline":2411,"date":43},"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":2413,"name":2414,"price":2415,"change":1353,"pct_change":2416,"is_up":2384,"sparkline":2417,"date":43},"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",[2419,2425,2430],{"symbol":2420,"name":2421,"price":2422,"change":2423,"pct_change":938,"is_up":2384,"sparkline":2424,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2426,"name":2427,"price":2428,"change":601,"pct_change":310,"is_up":2384,"sparkline":2429,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2431,"name":2432,"price":2433,"change":2434,"pct_change":2435,"is_up":2384,"sparkline":2436,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2438,2442,2446,2450,2455,2460,2465,2469,2473,2478,2482],{"name":2439,"etf":2440,"change":411,"price":2441,"is_up":2384},"Technology","XLK",202,{"name":2443,"etf":2444,"change":984,"price":2445,"is_up":2384},"Financials","XLF",54.01,{"name":2447,"etf":2448,"change":59,"price":2449,"is_up":14},"Healthcare","XLV",167.09,{"name":2451,"etf":2452,"change":2453,"price":2454,"is_up":2384},"Consumer Cycl","XLY",1.2,111.75,{"name":2456,"etf":2457,"change":2458,"price":2459,"is_up":2384},"Consumer Staples","XLP",0.9,81.77,{"name":2461,"etf":2462,"change":2463,"price":2464,"is_up":2384},"Energy","XLE",0.47,63.75,{"name":2466,"etf":2467,"change":2391,"price":2468,"is_up":2384},"Industrials","XLI",171.58,{"name":2470,"etf":2471,"change":1564,"price":2472,"is_up":2384},"Materials","XLB",49.73,{"name":2474,"etf":2475,"change":2476,"price":2477,"is_up":2384},"Real Estate","XLRE",1.06,41.1,{"name":2479,"etf":2480,"change":878,"price":2481,"is_up":2384},"Utilities","XLU",41.16,{"name":2483,"etf":2484,"change":74,"price":2485,"is_up":2384},"Comm Services","XLC",111.65,[2487,2491,2495,2500],{"ticker":2488,"name":2489,"price":2490,"change":422,"is_up":2384},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2492,"name":2493,"price":2494,"change":1564,"is_up":2384},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2496,"name":2497,"price":2498,"change":2499,"is_up":2384},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":2501,"name":2502,"price":2503,"change":2504,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]