[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIVE":3,"stock-historical-LIVE":29,"homepage-market-summary":2349},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIVE","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},"Live Ventures Inc","Nasdaq",null,"RETAIL-MISCELLANEOUS RETAIL","Live Ventures Inc is a holding company of diversified businesses. It acquires and operates companies with a history of earnings power across five segments: Retail-Entertainment, Retail-Flooring, Flooring Manufacturing, Steel Manufacturing, and Corporate & Other. Retail-Entertainment offers new and pre-owned movies, video games, music, books, comics and collectibles through an integrated buy-sell-trade model. Retail-Flooring is a retailer and installer of flooring, carpeting, and countertops, serving consumers, builders, and contractors. Flooring Manufacturing produces and distributes carpet and hard-surface flooring. Steel Manufacturing engages in steel production and fabrication, generating the majority of revenue. Corporate & Other covers corporate costs and legacy products and services.","1,744","Las Vegas, NV",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.49,7.6,7.54,-0.05,-0.66,1320,55,7.5299,22.7,7,8505.386348511905,3.1,6211,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},25.88,22836,8335071.359825,-27.98,"2025-04-24",[40,41,50,61,72,81,91,100,109,118,127,137,146,157,164,175,184,193,203,213,224,233,241,250,261,271,282,291,300,311,321,330,340,349,360,369,379,389,400,409,419,429,438,448,457,467,475,485,492,499,510,518,526,535,545,556,566,574,582,588,594,601,609,616,621,626,632,639,643,646,651,657,660,666,673,678,682,688,693,701,707,713,719,725,730,735,742,749,754,759,765,771,777,781,787,795,801,808,815,820,827,833,838,842,849,856,864,871,876,883,890,892,898,904,909,914,922,930,937,944,949,954,958,964,968,972,978,983,987,991,996,1004,1012,1018,1022,1028,1033,1038,1044,1049,1055,1062,1070,1075,1080,1086,1092,1099,1106,1112,1116,1124,1132,1140,1147,1153,1160,1167,1175,1181,1187,1194,1202,1208,1214,1219,1225,1231,1236,1244,1250,1255,1261,1268,1274,1283,1289,1298,1305,1313,1317,1320,1325,1331,1339,1346,1353,1361,1365,1369,1374,1381,1387,1393,1399,1406,1412,1417,1423,1430,1437,1442,1447,1455,1460,1467,1475,1482,1487,1492,1496,1501,1506,1511,1513,1516,1523,1527,1529,1533,1536,1540,1545,1551,1555,1560,1564,1568,1574,1578,1585,1590,1597,1601,1607,1612,1617,1623,1629,1633,1638,1644,1652,1657,1664,1673,1680,1686,1690,1695,1701,1710,1715,1720,1724,1728,1735,1740,1742,1745,1752,1760,1766,1771,1777,1783,1789,1795,1802,1809,1815,1819,1823,1829,1833,1841,1848,1852,1857,1865,1873,1879,1883,1887,1893,1898,1904,1909,1917,1923,1932,1937,1945,1950,1954,1960,1967,1973,1978,1983,1990,1996,2000,2007,2014,2021,2025,2032,2037,2042,2048,2055,2061,2069,2076,2079,2086,2091,2097,2105,2111,2118,2124,2127,2132,2138,2142,2147,2153,2158,2165,2168,2174,2179,2185,2187,2194,2199,2206,2213,2217,2225,2233,2239,2245,2252,2256,2259,2265,2270,2275,2282,2288,2294,2300,2306,2310,2316,2321,2325,2328,2334,2337,2341,2346],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",7.63,7.8999,-0.0591,-0.78,702.2724,44,7.6583,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",7.424,7.6797,7.35,7.5991,0.1691,2.28,5241.5709,106,7.466,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",7.395,7.586,7.3008,7.43,-0.155,-2.04,6413.5709,140,7.4155,{"date":73,"open":74,"high":75,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",7.55,7.585,-0.115,-1.49,1152.202344,29,7.5526,{"date":82,"open":83,"high":84,"low":85,"close":84,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",7.67,7.7,7.57,0.2,2.67,1595.238392,53,7.6097,{"date":92,"open":93,"high":93,"low":94,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-28",7.74,7.5,-0.35,-4.46,4228.5709,176,7.6273,{"date":101,"open":102,"high":103,"low":84,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",7.7532,7.85,0.08,1.03,3048.518668,90,7.7474,{"date":110,"open":94,"high":111,"low":94,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-24",7.88,7.77,-0.16,-2.02,6921.765762,113,7.6938,{"date":119,"open":120,"high":120,"low":94,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",7.97,7.93,0.245,3.19,1946.5709,128,7.7965,{"date":128,"open":129,"high":130,"low":129,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",7.56,7.95,7.685,-0.0051,-0.07,2387.042687,209,7.8661,{"date":138,"open":139,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",8.2336,7.6901,-0.2962,-3.71,1344.02901,65,7.8874,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",7.8701,8.05,7.8201,7.9863,0.1063,1.35,2500.731268,57,7.9221,{"date":158,"open":159,"high":160,"low":25,"close":111,"change":104,"percent_change":105,"volume":161,"transactions":162,"vwap":163},"2026-09-17",7.75,8.03,10800.3208,162,7.7628,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",8.16,8.27,7.745,7.8,0.3,4,11778.091508,185,8.0014,{"date":176,"open":177,"high":178,"low":94,"close":94,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",8.3,8.7112,-0.3,-3.85,8460.91506,193,7.9618,{"date":185,"open":186,"high":187,"low":159,"close":169,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",8.15,8.495,-0.28,-3.47,9261.675526,172,8.0502,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":98,"vwap":202},"2026-09-11",8.38,8.725,7.96,8.08,-0.12,-1.46,9204.066412,8.2594,{"date":204,"open":205,"high":206,"low":186,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",8.78,8.8,8.2,-0.44,-5.09,6721.939819,154,8.2941,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",8.59,8.7,8.44,8.64,0.05,0.58,4210.3161,163,8.5521,{"date":225,"open":226,"high":226,"low":227,"close":215,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",8.8382,8.45,-0.21,-2.39,2718.3161,80,8.5963,{"date":234,"open":235,"high":235,"low":216,"close":206,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",8.83,0.03,0.34,3046.3161,119,8.744,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",9.46,8.77,-0.25,-2.77,15384.213131,220,9.1055,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",9.2,9.56,8.91,9.02,-0.19,-2.06,17514.3161,320,9.1515,{"date":262,"open":253,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",10.15,8.9,9.21,-0.13,-1.39,15457.2611,192,9.1484,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",9.9,10.18,9.22,9.34,0.15,1.63,4522.1329,260,9.417,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":199,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",9.59,9.6748,9.19,-1.29,4151.166846,173,9.3766,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":289,"vwap":299},"2026-08-27",9.79,9.3008,9.31,-0.2,-2.1,5597.50219,9.4859,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",10.035,10.075,9.3905,9.51,0.13,1.39,8057.3129,360,9.5727,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":19,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",9.43,10.155,9.265,9.38,-0.53,6673.3161,393,9.5804,{"date":322,"open":323,"high":323,"low":324,"close":313,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",9.5,9.24,-0.071,-0.75,7083.254713,136,9.4539,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",9.97,9.435,9.501,0.281,3.05,7089.2611,213,9.5173,{"date":341,"open":342,"high":342,"low":343,"close":275,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",9.87,8.9005,-0.79,-7.89,23848.771127,407,9.2552,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-19",9.72,10.07,9.695,10.01,-0.095,-0.94,4948.3161,124,9.8984,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",10.4662,10.105,0.045,0.45,4381.40644,295,10.1648,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":30,"vwap":378},"2026-08-17",9.99,10.75,9.602,10.06,-0.345,-3.32,7706.3161,10.1031,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-14",10.83,10.2501,10.405,0.385,3.84,11516.7761,469,10.5031,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",10.3,10.89,9.96,10.02,-0.88,-8.07,11732.243131,246,10.1776,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",9.27,10.9,0.55,5.31,24526.0161,634,10.29,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",9.83,10.35,9.8,0.35,3.5,3538.3161,253,10.1111,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":385,"volume":426,"transactions":427,"vwap":428},"2026-08-10",9.61,10.32,9.41,10,0.37,78962.161454,747,9.9489,{"date":430,"open":393,"high":393,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",9.44,9.63,-0.01,-0.1,9719.2611,280,9.7155,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":219,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",9.75,10.095,9.275,9.64,0.52,7480.829102,704,9.6214,{"date":449,"open":450,"high":450,"low":451,"close":284,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-05",10.4,9.55,0.14,1.48,8077.611491,298,9.652,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",10.1471,10.1763,9.45,-0.29,-2.98,4786.475797,611,9.8215,{"date":468,"open":424,"high":469,"low":305,"close":470,"change":236,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-03",11,9.74,0.31,17143.419512,718,9.8731,{"date":476,"open":477,"high":478,"low":432,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-31",9.76,9.93,9.71,0.075,0.78,4568.3161,283,9.7624,{"date":486,"open":477,"high":477,"low":487,"close":487,"change":355,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-30",9.635,-0.98,2366.3161,123,9.6899,{"date":493,"open":408,"high":408,"low":305,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":162,"vwap":498},"2026-07-29",9.73,0.165,1.73,2511.380079,9.8612,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-28",10.19,10.595,9.205,9.565,-0.445,-4.45,10623.772588,1488,9.7332,{"date":511,"open":512,"high":263,"low":512,"close":354,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-27",9.415,0.32,3.3,10358.222859,254,9.7752,{"date":519,"open":520,"high":424,"low":521,"close":522,"change":296,"percent_change":114,"volume":523,"transactions":524,"vwap":525},"2026-07-24",9.85,9.4,9.69,3584.3161,134,9.8481,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":20,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",10.53,10.7001,9.89,-6.26,8451.842809,808,10.3763,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":179,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",10.66,10.775,10.47,10.55,-2.76,4721.3261,142,10.6372,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",11.04,11.1166,10.78,10.85,-0.73,-6.3,2664.4079,262,10.895,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-20",11.125,11.78,11.58,0.38,3.39,1800.7609,127,11.4255,{"date":567,"open":568,"high":569,"low":570,"close":568,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":568},"2026-07-17",11.2,11.59,10.81,0.47,4.38,34000,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":434,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-16",10.8,11.24,10.61,10.73,-0.92,13400,{"date":583,"open":584,"high":585,"low":584,"close":381,"change":433,"percent_change":586,"volume":587,"transactions":9,"vwap":381},"2026-07-15",10.56,11.23,-0.09,7300,{"date":589,"open":590,"high":590,"low":540,"close":591,"change":296,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-14",10.92,10.84,-1.81,2200,{"date":595,"open":550,"high":596,"low":597,"close":547,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":547},"2026-07-13",11.38,10.68,0.28,2.6,28300,{"date":602,"open":603,"high":604,"low":579,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",11.29,11.63,10.76,0.21,1.99,17500,{"date":610,"open":611,"high":612,"low":611,"close":540,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":540},"2026-07-09",9.95,10.6,0.36,3.53,1700,{"date":617,"open":432,"high":501,"low":521,"close":501,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":501},"2026-07-08",0.39,3.98,11800,{"date":622,"open":263,"high":579,"low":413,"close":413,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":413},"2026-07-07",-0.27,-2.68,8000,{"date":627,"open":273,"high":628,"low":629,"close":352,"change":306,"percent_change":630,"volume":631,"transactions":9,"vwap":352},"2026-07-06",10.7,9.15,1.31,46400,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":179,"volume":638,"transactions":9,"vwap":636},"2026-07-02",10.31,11.12,9.94,-0.03,15300,{"date":640,"open":641,"high":641,"low":432,"close":332,"change":637,"percent_change":179,"volume":642,"transactions":9,"vwap":332},"2026-07-01",10.77,12900,{"date":644,"open":424,"high":424,"low":424,"close":424,"change":645,"percent_change":645,"volume":171,"transactions":9,"vwap":424},"2026-06-30",0,{"date":647,"open":413,"high":424,"low":413,"close":424,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":424},"2026-06-29",-0.69,-6.45,3900,{"date":652,"open":263,"high":653,"low":263,"close":654,"change":655,"percent_change":123,"volume":656,"transactions":9,"vwap":654},"2026-06-26",10.97,10.69,0.33,5100,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":645,"percent_change":645,"volume":645,"transactions":9,"vwap":659},"2026-06-25",10.36,{"date":661,"open":372,"high":662,"low":659,"close":659,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":659},"2026-06-24",11.39,-0.62,-5.65,25200,{"date":667,"open":668,"high":669,"low":654,"close":670,"change":606,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-23",10.96,11.7,10.98,1.95,8100,{"date":674,"open":584,"high":469,"low":675,"close":641,"change":571,"percent_change":676,"volume":677,"transactions":9,"vwap":641},"2026-06-22",10.52,4.56,8900,{"date":679,"open":451,"high":391,"low":451,"close":391,"change":680,"percent_change":103,"volume":681,"transactions":9,"vwap":391},"2026-06-18",0.75,5600,{"date":683,"open":684,"high":685,"low":684,"close":451,"change":686,"percent_change":687,"volume":593,"transactions":9,"vwap":451},"2026-06-17",9.16,9.58,0.17,1.81,{"date":689,"open":264,"high":690,"low":264,"close":316,"change":425,"percent_change":691,"volume":692,"transactions":9,"vwap":316},"2026-06-16",9.42,4.11,12800,{"date":694,"open":695,"high":323,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-15",9.13,8.84,9.01,-0.89,-8.99,14400,{"date":702,"open":703,"high":273,"low":704,"close":273,"change":365,"percent_change":705,"volume":706,"transactions":9,"vwap":273},"2026-06-12",9.25,9.18,4.76,7200,{"date":708,"open":709,"high":323,"low":461,"close":461,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":461},"2026-06-11",9.47,0.1,1.07,4300,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-10",9.35,0.16,1.74,500,{"date":720,"open":721,"high":273,"low":721,"close":286,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":286},"2026-06-09",8.68,-0.14,-1.5,17900,{"date":726,"open":295,"high":727,"low":295,"close":727,"change":513,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-06-08",9.33,3.55,2900,{"date":731,"open":685,"high":432,"low":697,"close":697,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":697},"2026-06-05",-0.52,-5.46,10100,{"date":736,"open":451,"high":737,"low":738,"close":739,"change":571,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-04",10.5,9,9.53,5.19,13500,{"date":743,"open":323,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-03",10.25,9.06,-0.54,-5.63,16900,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":615,"transactions":9,"vwap":751},"2026-06-02",9.6,-0.46,-4.57,{"date":755,"open":756,"high":547,"low":374,"close":374,"change":256,"percent_change":757,"volume":758,"transactions":9,"vwap":374},"2026-06-01",10.79,-1.85,3000,{"date":760,"open":539,"high":761,"low":762,"close":744,"change":19,"percent_change":763,"volume":764,"transactions":9,"vwap":744},"2026-05-29",11.14,10.23,-0.49,11600,{"date":766,"open":576,"high":767,"low":408,"close":391,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":391},"2026-05-28",10.93,-0.5,-4.63,7600,{"date":772,"open":628,"high":773,"low":774,"close":576,"change":775,"percent_change":776,"volume":642,"transactions":9,"vwap":576},"2026-05-27",11.15,10.16,0.07,0.65,{"date":778,"open":540,"high":579,"low":540,"close":579,"change":710,"percent_change":779,"volume":780,"transactions":9,"vwap":579},"2026-05-26",0.94,1100,{"date":782,"open":783,"high":670,"low":783,"close":784,"change":256,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-22",10.54,10.63,-1.76,4200,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-21",10.45,11.21,10.82,0.22,2.08,8400,{"date":796,"open":381,"high":797,"low":612,"close":612,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":612},"2026-05-20",10.91,-0.59,-5.27,1600,{"date":802,"open":316,"high":803,"low":316,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-19",11.55,11.19,1.82,19.42,14100,{"date":809,"open":424,"high":810,"low":811,"close":812,"change":20,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-18",10.03,8.5,9.37,-6.58,29400,{"date":816,"open":817,"high":817,"low":443,"close":810,"change":228,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-05-15",11.9,-2.05,11900,{"date":821,"open":822,"high":822,"low":323,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-14",13.35,10.24,-3.51,-25.53,45400,{"date":828,"open":829,"high":830,"low":829,"close":831,"change":655,"percent_change":832,"volume":758,"transactions":9,"vwap":831},"2026-05-13",13.38,14,13.75,2.46,{"date":834,"open":835,"high":830,"low":836,"close":835,"change":775,"percent_change":444,"volume":837,"transactions":9,"vwap":835},"2026-05-12",13.42,13.39,23100,{"date":839,"open":840,"high":841,"low":822,"close":822,"change":710,"percent_change":680,"volume":800,"transactions":9,"vwap":822},"2026-05-11",13.43,13.5,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":104,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-08",13.17,13.82,13.25,0.61,2800,{"date":850,"open":851,"high":852,"low":851,"close":844,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-05-07",13.01,13.19,0.57,4.52,3100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":237,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-06",12.56,13,12.4,12.6,2.77,14800,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":208,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-05",12.7,12.2,12.26,-3.46,900,{"date":872,"open":859,"high":873,"low":860,"close":866,"change":752,"percent_change":874,"volume":875,"transactions":9,"vwap":866},"2026-05-04",13.03,-3.5,2300,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":104,"volume":882,"transactions":9,"vwap":880},"2026-05-01",13.27,11.94,13.16,0.01,4700,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":95,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-30",13.63,13.08,13.15,-2.59,3200,{"date":891,"open":841,"high":841,"low":841,"close":841,"change":645,"percent_change":645,"volume":31,"transactions":9,"vwap":841},"2026-04-29",{"date":893,"open":894,"high":895,"low":886,"close":841,"change":896,"percent_change":897,"volume":780,"transactions":9,"vwap":841},"2026-04-28",13.46,13.52,0.25,1.89,{"date":899,"open":900,"high":900,"low":846,"close":846,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":846},"2026-04-27",13.74,-0.08,-0.6,1900,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":623,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-24",13.33,-1.99,600,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":179,"percent_change":913,"volume":758,"transactions":9,"vwap":912},"2026-04-23",13.95,13.6,-2.16,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":896,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-22",13.58,14.5,12.31,13.9,1.83,16000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":462,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-21",13.62,14.43,13.53,13.65,-2.08,26600,{"date":931,"open":932,"high":830,"low":933,"close":934,"change":613,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-20",13.3,13.18,13.94,2.65,4900,{"date":938,"open":939,"high":916,"low":940,"close":916,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":916},"2026-04-17",13.28,12.61,0.44,3.35,3300,{"date":945,"open":841,"high":841,"low":946,"close":946,"change":947,"percent_change":948,"volume":908,"transactions":9,"vwap":946},"2026-04-16",13.14,-0.45,-3.31,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":433,"percent_change":133,"volume":953,"transactions":9,"vwap":952},"2026-04-15",12.8,13.59,3400,{"date":955,"open":956,"high":957,"low":956,"close":912,"change":219,"percent_change":425,"volume":855,"transactions":9,"vwap":912},"2026-04-14",13.41,13.98,{"date":959,"open":916,"high":960,"low":961,"close":962,"change":637,"percent_change":963,"volume":875,"transactions":9,"vwap":962},"2026-04-13",14.05,13.51,13.55,-0.22,{"date":965,"open":966,"high":966,"low":933,"close":916,"change":236,"percent_change":792,"volume":967,"transactions":9,"vwap":916},"2026-04-10",14.08,6800,{"date":969,"open":912,"high":934,"low":970,"close":962,"change":645,"percent_change":645,"volume":971,"transactions":9,"vwap":962},"2026-04-09",13.47,5200,{"date":973,"open":974,"high":975,"low":976,"close":962,"change":775,"percent_change":444,"volume":977,"transactions":9,"vwap":962},"2026-04-08",13.2,14.49,13.1,5900,{"date":979,"open":980,"high":962,"low":980,"close":981,"change":481,"percent_change":982,"volume":882,"transactions":9,"vwap":981},"2026-04-07",12.68,13.48,6.14,{"date":984,"open":885,"high":885,"low":866,"close":866,"change":133,"percent_change":985,"volume":986,"transactions":9,"vwap":866},"2026-04-06",-0.55,2700,{"date":988,"open":859,"high":989,"low":990,"close":990,"change":306,"percent_change":105,"volume":615,"transactions":9,"vwap":990},"2026-04-02",13.04,12.77,{"date":992,"open":841,"high":841,"low":993,"close":993,"change":994,"percent_change":995,"volume":943,"transactions":9,"vwap":993},"2026-04-01",12.64,0.69,5.77,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-31",12.75,11.83,11.95,-0.26,-2.13,8200,{"date":1005,"open":1006,"high":887,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-30",13.12,11.8,12.21,-1.05,-7.92,3700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":606,"percent_change":1017,"volume":855,"transactions":9,"vwap":1015},"2026-03-27",12.55,13.26,12.01,1.61,{"date":1019,"open":817,"high":1020,"low":817,"close":1020,"change":752,"percent_change":1021,"volume":903,"transactions":9,"vwap":1020},"2026-03-26",13.05,-3.4,{"date":1023,"open":1024,"high":1024,"low":866,"close":961,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":961},"2026-03-25",13.8,0.99,7.91,4100,{"date":1029,"open":946,"high":952,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":903,"transactions":9,"vwap":1030},"2026-03-24",12.52,-0.48,-3.69,{"date":1034,"open":1035,"high":846,"low":858,"close":859,"change":1036,"percent_change":579,"volume":1037,"transactions":9,"vwap":859},"2026-03-23",13.06,1.26,3800,{"date":1039,"open":1040,"high":1035,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":800,"transactions":9,"vwap":1041},"2026-03-20",12.25,11.74,-1.4,-10.65,{"date":1045,"open":1046,"high":974,"low":1046,"close":946,"change":571,"percent_change":1047,"volume":1048,"transactions":9,"vwap":946},"2026-03-19",12.72,3.71,1400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":587,"transactions":9,"vwap":1052},"2026-03-18",11.11,12.67,1.54,13.84,{"date":1056,"open":744,"high":1057,"low":744,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-17",11.33,11.13,0.49,4.61,6200,{"date":1063,"open":1064,"high":568,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-16",11.16,10.41,10.64,-0.56,-5,9800,{"date":1071,"open":1072,"high":1073,"low":568,"close":568,"change":20,"percent_change":1074,"volume":593,"transactions":9,"vwap":568},"2026-03-13",11.5,11.52,-5.56,{"date":1076,"open":1077,"high":1077,"low":1072,"close":1078,"change":306,"percent_change":1079,"volume":986,"transactions":9,"vwap":1078},"2026-03-12",12.05,11.86,1.11,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":180,"volume":800,"transactions":9,"vwap":1084},"2026-03-11",11.71,12.03,11.73,-0.47,{"date":1087,"open":1088,"high":1089,"low":1084,"close":867,"change":365,"percent_change":1090,"volume":1091,"transactions":9,"vwap":867},"2026-03-10",11.93,12.95,3.83,6500,{"date":1093,"open":1094,"high":1006,"low":1072,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-09",12.18,11.75,-1.2,-9.27,11200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1089,"change":95,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1089},"2026-03-06",12.84,14.12,12.23,-2.63,6600,{"date":1107,"open":1108,"high":1108,"low":1109,"close":932,"change":1110,"percent_change":1111,"volume":848,"transactions":9,"vwap":932},"2026-03-05",13.83,12.69,-0.68,-4.86,{"date":1113,"open":1114,"high":957,"low":1109,"close":957,"change":853,"percent_change":1115,"volume":615,"transactions":9,"vwap":957},"2026-03-04",12.94,4.25,{"date":1117,"open":1118,"high":1119,"low":1120,"close":956,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":956},"2026-03-03",13.44,14.28,13.02,0.6,4.68,21000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":770,"transactions":9,"vwap":1129},"2026-03-02",13.99,15.39,12.37,12.81,-1.15,-8.24,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-02-27",13.91,14.15,13.96,-1.04,-6.93,1300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1130,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-26",15.6,14.74,15,-7.12,2400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":277,"percent_change":779,"volume":786,"transactions":9,"vwap":1152},"2026-02-25",15.76,16.31,15.68,16.15,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-24",16.79,16,-0.65,-3.9,7100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1164,"change":648,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-23",17.74,18.11,16.65,-3.98,6400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-20",18.1,18.22,17.34,-0.67,-3.72,5400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":20,"percent_change":1180,"volume":889,"transactions":9,"vwap":1179},"2026-02-19",18.6,18.67,18.01,-3.54,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1178,"change":1185,"percent_change":513,"volume":1186,"transactions":9,"vwap":1178},"2026-02-18",18.79,18.53,0.06,1500,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":587,"transactions":9,"vwap":1191},"2026-02-17",19.88,18.21,18.61,-1.19,-6.01,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":711,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-13",19.19,20.33,18.99,19.8,5.71,11100,{"date":1203,"open":1191,"high":1204,"low":1191,"close":1205,"change":46,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-12",20.78,18.73,-4,7500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":170,"percent_change":1213,"volume":1159,"transactions":9,"vwap":1212},"2026-02-11",20.08,18.83,19.51,1.56,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":645,"percent_change":645,"volume":889,"transactions":9,"vwap":1218},"2026-02-10",19.7,19.2,19.21,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1218,"change":1223,"percent_change":1224,"volume":819,"transactions":9,"vwap":1218},"2026-02-09",18.13,20.2,1.01,5.55,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":648,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-06",18.74,18.2,-3.65,2000,{"date":1232,"open":1217,"high":1233,"low":1234,"close":1235,"change":395,"percent_change":506,"volume":1091,"transactions":9,"vwap":1235},"2026-02-05",19.66,18.77,18.89,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-04",20.1,19.16,19.77,0.26,1.33,10600,{"date":1245,"open":1246,"high":1247,"low":1212,"close":1212,"change":1248,"percent_change":1249,"volume":1003,"transactions":9,"vwap":1212},"2026-02-03",20.75,20.82,-1.09,-5.29,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":710,"percent_change":1059,"volume":1174,"transactions":9,"vwap":1254},"2026-02-02",20.41,20.85,20.6,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":729,"transactions":9,"vwap":1258},"2026-01-30",20,20.5,-0.24,-1.16,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":618,"percent_change":1267,"volume":953,"transactions":9,"vwap":1266},"2026-01-29",20.67,21.33,20.4,20.74,1.92,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":824,"volume":656,"transactions":9,"vwap":1272},"2026-01-28",21.15,21.54,20.35,-0.74,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-27",20.71,21.25,20.7,21.09,0.59,2.88,8800,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1258,"change":236,"percent_change":277,"volume":1288,"transactions":9,"vwap":1258},"2026-01-26",20.64,21.23,19.95,5300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-23",20.76,21,20.46,20.47,-0.23,-1.11,4400,{"date":1299,"open":1300,"high":24,"low":1301,"close":1278,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1278},"2026-01-22",19.85,19,0.95,4.81,63300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-21",20.61,21.69,19.75,-0.41,-2.03,9400,{"date":1314,"open":1222,"high":1222,"low":1257,"close":1315,"change":1259,"percent_change":1316,"volume":1230,"transactions":9,"vwap":1315},"2026-01-20",20.16,-1.18,{"date":1318,"open":1265,"high":1265,"low":1265,"close":1265,"change":1319,"percent_change":941,"volume":1048,"transactions":9,"vwap":1265},"2026-01-16",0.09,{"date":1321,"open":1301,"high":1292,"low":1301,"close":1322,"change":1323,"percent_change":1324,"volume":706,"transactions":9,"vwap":1322},"2026-01-15",20.31,0.67,3.41,{"date":1326,"open":1258,"high":1258,"low":1327,"close":1328,"change":1329,"percent_change":757,"volume":1330,"transactions":9,"vwap":1328},"2026-01-14",19.6,19.64,-0.37,1800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1297,"transactions":9,"vwap":1336},"2026-01-13",20.07,20.18,19.67,20.01,0.23,1.16,{"date":1340,"open":1309,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":179,"volume":1345,"transactions":9,"vwap":1343},"2026-01-12",20.030001,19.23,19.78,-0.06,5700,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":656,"transactions":9,"vwap":1350},"2026-01-09",20.23,19.35,19.84,-1.06,-5.07,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-08",18.65,21.34,20.9,2.25,12.06,33800,{"date":1362,"open":1170,"high":1363,"low":1169,"close":1355,"change":901,"percent_change":1364,"volume":967,"transactions":9,"vwap":1355},"2026-01-07",18.86,-0.43,{"date":1366,"open":1367,"high":1205,"low":1367,"close":1205,"change":1368,"percent_change":916,"volume":770,"transactions":9,"vwap":1205},"2026-01-06",16.48,2.24,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":481,"percent_change":1373,"volume":889,"transactions":9,"vwap":1372},"2026-01-05",15.71,16.49,4.96,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1371,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-01-02",14.88,16.07,0.91,6.15,3600,{"date":1382,"open":830,"high":1383,"low":911,"close":1384,"change":1385,"percent_change":942,"volume":1386,"transactions":9,"vwap":1384},"2025-12-31",15.5,14.8,0.48,8600,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":672,"transactions":9,"vwap":1390},"2025-12-30",15.84,14.32,-0.7,-4.66,{"date":1394,"open":1383,"high":1142,"low":1395,"close":1396,"change":1110,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-29",14.76,15.02,-4.33,10500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":985,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-26",15.85,16.09,15.7,-3.38,6000,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":680,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-24",15.75,16.25,4.84,2100,{"date":1413,"open":1403,"high":1414,"low":1415,"close":1383,"change":947,"percent_change":1416,"volume":1201,"transactions":9,"vwap":1383},"2025-12-23",15.8,15.15,-2.82,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":170,"percent_change":1267,"volume":1422,"transactions":9,"vwap":1421},"2025-12-22",16.11,15.54,15.95,2500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":219,"percent_change":513,"volume":1429,"transactions":9,"vwap":1428},"2025-12-19",16.47,16.94,15.53,15.65,23000,{"date":1431,"open":1432,"high":1142,"low":1433,"close":1142,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1142},"2025-12-18",14.22,14.01,1.96,14.37,21400,{"date":1438,"open":1395,"high":1395,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":656,"transactions":9,"vwap":1439},"2025-12-17",13.64,-1.12,-7.59,{"date":1443,"open":1444,"high":1444,"low":1395,"close":1395,"change":1445,"percent_change":1446,"volume":1380,"transactions":9,"vwap":1395},"2025-12-16",15.36,-0.86,-5.51,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2025-12-15",14.7,15.62,14.48,1.62,11.57,8700,{"date":1456,"open":1457,"high":1458,"low":851,"close":830,"change":1096,"percent_change":345,"volume":1459,"transactions":9,"vwap":830},"2025-12-12",14.87,16.040001,41900,{"date":1461,"open":1462,"high":1463,"low":1052,"close":1464,"change":1465,"percent_change":1343,"volume":1466,"transactions":9,"vwap":1464},"2025-12-11",13.07,17.35,15.2,2.51,75000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1109,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1109},"2025-12-10",12.54,13.36,12.41,0.92,7.82,16600,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-09",12.85,11.77,-0.32,-2.65,21200,{"date":1483,"open":773,"high":1484,"low":773,"close":1485,"change":776,"percent_change":1486,"volume":794,"transactions":9,"vwap":1485},"2025-12-08",12.5,12.09,5.68,{"date":1488,"open":371,"high":1072,"low":371,"close":1489,"change":1490,"percent_change":1491,"volume":620,"transactions":9,"vwap":1489},"2025-12-05",11.44,1.45,14.51,{"date":1493,"open":450,"high":450,"low":1494,"close":371,"change":1364,"percent_change":1495,"volume":953,"transactions":9,"vwap":371},"2025-12-04",9.92,-4.13,{"date":1497,"open":479,"high":1041,"low":479,"close":1498,"change":1499,"percent_change":1500,"volume":625,"transactions":9,"vwap":1498},"2025-12-03",10.42,0.68,6.98,{"date":1502,"open":590,"high":1503,"low":479,"close":470,"change":1504,"percent_change":1440,"volume":1505,"transactions":9,"vwap":470},"2025-12-02",12.49,-0.11,15700,{"date":1507,"open":812,"high":1508,"low":1509,"close":520,"change":1121,"percent_change":1510,"volume":953,"transactions":9,"vwap":520},"2025-12-01",10.38,9.32,6.49,{"date":1512,"open":351,"high":351,"low":703,"close":703,"change":236,"percent_change":655,"volume":32,"transactions":9,"vwap":703},"2025-11-28",{"date":1514,"open":478,"high":478,"low":286,"close":275,"change":1185,"percent_change":1515,"volume":770,"transactions":9,"vwap":275},"2025-11-26",0.66,{"date":1517,"open":243,"high":1518,"low":1519,"close":684,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":684},"2025-11-25",10.12,9.05,-0.31,-3.27,13100,{"date":1524,"open":501,"high":501,"low":265,"close":709,"change":1525,"percent_change":1526,"volume":764,"transactions":9,"vwap":709},"2025-11-24",-0.38,-3.86,{"date":1528,"open":737,"high":737,"low":351,"close":520,"change":645,"percent_change":645,"volume":943,"transactions":9,"vwap":520},"2025-11-21",{"date":1530,"open":675,"high":675,"low":421,"close":520,"change":113,"percent_change":1531,"volume":1532,"transactions":9,"vwap":520},"2025-11-20",-1.6,9200,{"date":1534,"open":628,"high":628,"low":354,"close":354,"change":1520,"percent_change":1535,"volume":903,"transactions":9,"vwap":354},"2025-11-19",-3,{"date":1537,"open":537,"high":537,"low":422,"close":422,"change":1538,"percent_change":1539,"volume":1027,"transactions":9,"vwap":422},"2025-11-18",-0.34,-3.19,{"date":1541,"open":1542,"high":547,"low":1543,"close":537,"change":1364,"percent_change":1544,"volume":1003,"transactions":9,"vwap":537},"2025-11-17",11.02,10.39,-3.88,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":623,"percent_change":1550,"volume":1186,"transactions":9,"vwap":1549},"2025-11-14",11.36,11.06,11.09,-2.38,{"date":1552,"open":1478,"high":1553,"low":469,"close":1547,"change":1554,"percent_change":376,"volume":889,"transactions":9,"vwap":1547},"2025-11-13",11.79,-0.39,{"date":1556,"open":1557,"high":918,"low":1558,"close":1095,"change":179,"percent_change":1559,"volume":672,"transactions":9,"vwap":1095},"2025-11-12",12.1,11.49,-2.49,{"date":1561,"open":1562,"high":933,"low":1073,"close":1077,"change":985,"percent_change":1563,"volume":587,"transactions":9,"vwap":1077},"2025-11-11",12.17,-4.37,{"date":1565,"open":961,"high":961,"low":861,"close":861,"change":1566,"percent_change":1567,"volume":729,"transactions":9,"vwap":861},"2025-11-10",-0.72,-5.41,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":296,"percent_change":1573,"volume":712,"transactions":9,"vwap":1572},"2025-11-07",13.78,12.79,13.32,-1.48,{"date":1575,"open":1134,"high":1576,"low":961,"close":895,"change":1566,"percent_change":1577,"volume":953,"transactions":9,"vwap":895},"2025-11-06",14.47,-5.06,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1312,"transactions":9,"vwap":1582},"2025-11-05",14.71,13.56,14.24,0.42,3.04,{"date":1586,"open":1587,"high":1588,"low":845,"close":845,"change":1085,"percent_change":1589,"volume":786,"transactions":9,"vwap":845},"2025-11-04",14.16,14.53,-3.29,{"date":1591,"open":1592,"high":1593,"low":1582,"close":1594,"change":1595,"percent_change":1596,"volume":656,"transactions":9,"vwap":1594},"2025-11-03",14.67,14.79,14.29,0.73,5.38,{"date":1598,"open":998,"high":1599,"low":998,"close":1581,"change":1259,"percent_change":1600,"volume":882,"transactions":9,"vwap":1581},"2025-10-31",14.18,-1.74,{"date":1602,"open":1464,"high":1603,"low":998,"close":1024,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1024},"2025-10-30",15.73,-1.72,-11.08,23200,{"date":1608,"open":1396,"high":1609,"low":1396,"close":1610,"change":188,"percent_change":1611,"volume":986,"transactions":9,"vwap":1610},"2025-10-29",16.33,15.52,-1.77,{"date":1613,"open":1614,"high":1377,"low":1615,"close":1414,"change":752,"percent_change":1616,"volume":786,"transactions":9,"vwap":1414},"2025-10-28",16.049999,15.64,-2.83,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":648,"percent_change":1622,"volume":1037,"transactions":9,"vwap":1621},"2025-10-27",16.66,16.2,16.26,-4.07,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":19,"percent_change":462,"volume":943,"transactions":9,"vwap":1628},"2025-10-24",17,17.13,16.35,16.95,{"date":1630,"open":1628,"high":1625,"low":1631,"close":1625,"change":606,"percent_change":1632,"volume":1186,"transactions":9,"vwap":1625},"2025-10-23",16.89,1.25,{"date":1634,"open":1635,"high":1635,"low":1155,"close":1155,"change":1636,"percent_change":1637,"volume":1330,"transactions":9,"vwap":1155},"2025-10-22",17.11,-0.33,-1.93,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":188,"percent_change":1643,"volume":1411,"transactions":9,"vwap":1641},"2025-10-21",17.09,17.12,16.73,-1.61,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1378,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-20",16.97,17.55,16.9,17.4,5.52,5500,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1372,"change":768,"percent_change":1656,"volume":1037,"transactions":9,"vwap":1372},"2025-10-17",16.36,16.8,-2.94,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":902,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-16",17.25,16.56,16.99,-3.41,9300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-15",17.62,18.78,17.2,17.59,0.41,2.39,26700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":947,"percent_change":1679,"volume":1288,"transactions":9,"vwap":1678},"2025-10-14",17.54,17.69,17.17,17.18,-2.55,{"date":1681,"open":1626,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":1685,"volume":758,"transactions":9,"vwap":1682},"2025-10-13",17.63,17.08,-0.17,-0.96,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":896,"percent_change":1689,"volume":1048,"transactions":9,"vwap":1688},"2025-10-10",17.8,1.42,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1647,"change":199,"percent_change":1110,"volume":1207,"transactions":9,"vwap":1647},"2025-10-09",17.85,17.98,17.43,{"date":1696,"open":1693,"high":1693,"low":1697,"close":1698,"change":686,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-08",17.3,17.67,0.97,40700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-07",18.41,18.82,17.14,17.5,-0.91,-4.94,14500,{"date":1711,"open":1712,"high":1703,"low":1713,"close":1703,"change":471,"percent_change":1714,"volume":1027,"transactions":9,"vwap":1703},"2025-10-06",17.97,17.95,1.71,{"date":1716,"open":1179,"high":1228,"low":1717,"close":1169,"change":1001,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1169},"2025-10-03",17.75,-1.42,6100,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":19,"percent_change":623,"volume":800,"transactions":9,"vwap":1723},"2025-10-02",17.79,18.36,{"date":1725,"open":1726,"high":1726,"low":1717,"close":1703,"change":1727,"percent_change":792,"volume":1386,"transactions":9,"vwap":1703},"2025-10-01",18.59,0.04,{"date":1729,"open":1730,"high":1731,"low":1647,"close":1732,"change":1295,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-30",18.45,18.66,18.37,-1.24,15400,{"date":1736,"open":1737,"high":1363,"low":1738,"close":1177,"change":277,"percent_change":1739,"volume":1123,"transactions":9,"vwap":1177},"2025-09-29",18.31,17.84,0.81,{"date":1741,"open":1730,"high":1730,"low":1730,"close":1730,"change":645,"percent_change":645,"volume":830,"transactions":9,"vwap":1730},"2025-09-26",{"date":1743,"open":1744,"high":1730,"low":1744,"close":1730,"change":1185,"percent_change":655,"volume":848,"transactions":9,"vwap":1730},"2025-09-25",18.38,{"date":1746,"open":1747,"high":1748,"low":1668,"close":1749,"change":1595,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-24",18.35,18.52,18.39,4.13,16400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-23",18.040001,18.43,17.66,-0.15,-0.84,29800,{"date":1761,"open":1762,"high":1170,"low":1763,"close":1764,"change":433,"percent_change":1344,"volume":1765,"transactions":9,"vwap":1764},"2025-09-22",17.82,17.52,17.81,12700,{"date":1767,"open":1768,"high":1769,"low":1666,"close":1762,"change":763,"percent_change":624,"volume":1770,"transactions":9,"vwap":1762},"2025-09-19",17.73,18.26,17400,{"date":1772,"open":1773,"high":1737,"low":1774,"close":1737,"change":1775,"percent_change":1776,"volume":1297,"transactions":9,"vwap":1737},"2025-09-18",17.99,16.19,0.77,4.39,{"date":1778,"open":1779,"high":1779,"low":1675,"close":1675,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1675},"2025-09-17",19.97,-1.31,-6.95,25500,{"date":1784,"open":1768,"high":1785,"low":1768,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-16",18.85,1.12,6.32,10700,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1768,"change":86,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1768},"2025-09-15",17.19,18.27,1.14,24500,{"date":1796,"open":1402,"high":1797,"low":1402,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-12",18.23,17.53,1.17,7.15,29500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1654,"change":1733,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1654},"2025-09-11",17.58,23,14.99,-7.05,91400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":606,"percent_change":1814,"volume":903,"transactions":9,"vwap":1812},"2025-09-10",17.37,17.6,17.29,1.21,{"date":1816,"open":1649,"high":1649,"low":1817,"close":1817,"change":471,"percent_change":687,"volume":1818,"transactions":9,"vwap":1817},"2025-09-09",17.39,3500,{"date":1820,"open":1698,"high":1754,"low":1821,"close":1683,"change":1337,"percent_change":1822,"volume":1098,"transactions":9,"vwap":1683},"2025-09-08",16.88,1.36,{"date":1824,"open":1825,"high":1826,"low":1615,"close":1826,"change":1793,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-05",15.88,16.85,7.26,12500,{"date":1830,"open":1635,"high":1697,"low":1831,"close":1371,"change":947,"percent_change":1832,"volume":837,"transactions":9,"vwap":1371},"2025-09-04",15.4,-2.78,{"date":1834,"open":1835,"high":1836,"low":1156,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-03",19.56,20.87,16.16,-4.08,-20.16,67800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":941,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-09-02",19.83,20.24,19.37,2.22,7800,{"date":1849,"open":1336,"high":1336,"low":1850,"close":1199,"change":1295,"percent_change":1130,"volume":1851,"transactions":9,"vwap":1199},"2025-08-29",19.39,7700,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1341,"change":86,"percent_change":1223,"volume":1856,"transactions":9,"vwap":1341},"2025-08-28",20.51,19.36,14300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1843,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1843},"2025-08-27",19.79,20.3,19.68,0.46,2.37,19800,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1845,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1845},"2025-08-26",18.75,19.4,18.64,1.05,5.73,9100,{"date":1874,"open":1875,"high":1876,"low":1675,"close":1877,"change":1329,"percent_change":1878,"volume":581,"transactions":9,"vwap":1877},"2025-08-25",18.69,18.8,18.32,-1.98,{"date":1880,"open":1713,"high":1867,"low":1713,"close":1875,"change":571,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-08-22",2.58,8300,{"date":1884,"open":1885,"high":1885,"low":1626,"close":1170,"change":1137,"percent_change":1886,"volume":1751,"transactions":9,"vwap":1170},"2025-08-21",19.040001,-5.4,{"date":1888,"open":1221,"high":1889,"low":1221,"close":1890,"change":1223,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-20",19.5,19.26,5.53,20400,{"date":1894,"open":1723,"high":1895,"low":1682,"close":1896,"change":775,"percent_change":618,"volume":1897,"transactions":9,"vwap":1896},"2025-08-19",18.88,18.25,22900,{"date":1899,"open":1900,"high":1191,"low":1626,"close":1901,"change":716,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-18",18.02,18.18,0.89,35400,{"date":1905,"open":1906,"high":1189,"low":1768,"close":1900,"change":267,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1900},"2025-08-15",19.62,-7.16,49800,{"date":1910,"open":1911,"high":1912,"low":1396,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-08-14",15.41,25.42,19.41,4.23,27.87,543200,{"date":1918,"open":1919,"high":1920,"low":1599,"close":1921,"change":1922,"percent_change":671,"volume":1201,"transactions":9,"vwap":1921},"2025-08-13",14.45,15.55,15.18,0.29,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-12",14.82,15.25,13.71,14.89,-0.42,-2.74,26100,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1699,"percent_change":1936,"volume":1159,"transactions":9,"vwap":1935},"2025-08-11",13.7,15.31,6.76,{"date":1938,"open":1119,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-08",14.55,13.79,14.34,-0.36,-2.45,9000,{"date":1946,"open":1625,"high":1625,"low":1947,"close":1449,"change":1636,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1449},"2025-08-07",13.66,-2.2,41500,{"date":1951,"open":1952,"high":1952,"low":1491,"close":1953,"change":219,"percent_change":655,"volume":1345,"transactions":9,"vwap":1953},"2025-08-06",15.38,15.03,{"date":1955,"open":1956,"high":1956,"low":1941,"close":1957,"change":356,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-05",16.98,14.98,-5.9,21900,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":414,"percent_change":1358,"volume":1966,"transactions":9,"vwap":1965},"2025-08-04",16.43,16.82,15.82,15.92,19900,{"date":1968,"open":1969,"high":1661,"low":1970,"close":1971,"change":896,"percent_change":278,"volume":1972,"transactions":9,"vwap":1971},"2025-08-01",15.56,14.91,15.57,12200,{"date":1974,"open":1383,"high":1675,"low":1975,"close":1975,"change":1310,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-31",15.32,-2.61,10200,{"date":1979,"open":1980,"high":1756,"low":1981,"close":1603,"change":1727,"percent_change":896,"volume":1982,"transactions":9,"vwap":1603},"2025-07-30",15.3,14.62,54200,{"date":1984,"open":1377,"high":1985,"low":1986,"close":1987,"change":1248,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-07-29",19.49,13.73,15.69,-6.5,54700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":404,"percent_change":562,"volume":1995,"transactions":9,"vwap":1993},"2025-07-28",15.87,16.78,15.61,10000,{"date":1997,"open":1625,"high":1625,"low":1127,"close":1998,"change":686,"percent_change":1999,"volume":1765,"transactions":9,"vwap":1998},"2025-07-25",16.23,1.06,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1296,"volume":2006,"transactions":9,"vwap":2004},"2025-07-24",16.83,15.27,16.059999,-0.18,13900,{"date":2008,"open":830,"high":2009,"low":912,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-23",17.91,16.24,1.88,13.09,55200,{"date":2015,"open":830,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1505,"transactions":9,"vwap":2018},"2025-07-22",14.6,13.72,14.36,1.09,8.21,{"date":2022,"open":926,"high":2023,"low":878,"close":878,"change":113,"percent_change":1192,"volume":2024,"transactions":9,"vwap":878},"2025-07-21",14.38,16700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":840,"change":2030,"percent_change":2031,"volume":1765,"transactions":9,"vwap":840},"2025-07-18",14.19,14.85,13.37,-1.28,-8.7,{"date":2033,"open":2017,"high":1457,"low":1934,"close":1580,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1580},"2025-07-17",0.86,6.21,20900,{"date":2038,"open":975,"high":1403,"low":1118,"close":2039,"change":2040,"percent_change":2041,"volume":863,"transactions":9,"vwap":2039},"2025-07-16",13.85,-1.17,-7.79,{"date":2043,"open":2018,"high":2044,"low":2018,"close":1396,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1396},"2025-07-15",15.45,1.1,7.9,21100,{"date":2049,"open":1420,"high":1420,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-14",13.23,13.92,-1.08,-7.2,22800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1144,"change":1259,"percent_change":2060,"volume":1282,"transactions":9,"vwap":1144},"2025-07-11",14.66,15.49,14.63,-1.57,{"date":2062,"open":2063,"high":2064,"low":1491,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-07-10",16.45,16.87,15.24,-1.52,-9.07,20000,{"date":2070,"open":2071,"high":2071,"low":1654,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-09",18.09,16.76,-1.44,-7.91,37700,{"date":2077,"open":1190,"high":1355,"low":2078,"close":1228,"change":686,"percent_change":779,"volume":1532,"transactions":9,"vwap":1228},"2025-07-08",17.7,{"date":2080,"open":2081,"high":2082,"low":1654,"close":2083,"change":2084,"percent_change":1504,"volume":2085,"transactions":9,"vwap":2083},"2025-07-07",18.049999,18.28,18.030001,-0.02,24600,{"date":2087,"open":1216,"high":2088,"low":2089,"close":2081,"change":1067,"percent_change":2090,"volume":1123,"transactions":9,"vwap":2081},"2025-07-03",20.040001,18,-3.01,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1191,"change":95,"percent_change":757,"volume":2096,"transactions":9,"vwap":1191},"2025-07-02",18.71,20.55,17.51,30500,{"date":2098,"open":1693,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-01",19.74,17.33,18.96,1.58,9.09,30700,{"date":2106,"open":2107,"high":1257,"low":1403,"close":2108,"change":698,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-06-30",17.07,17.38,-4.87,114100,{"date":2112,"open":2113,"high":2114,"low":1572,"close":1792,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1792},"2025-06-27",15.63,18.97,2.57,16.37,293900,{"date":2119,"open":273,"high":2120,"low":432,"close":1403,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1403},"2025-06-26",24.35,7.25,85.8,2602100,{"date":2125,"open":521,"high":1072,"low":217,"close":227,"change":317,"percent_change":1958,"volume":2126,"transactions":9,"vwap":227},"2025-06-25",309300,{"date":2128,"open":744,"high":841,"low":207,"close":2129,"change":1878,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-06-24",8.98,-18.07,205300,{"date":2133,"open":424,"high":2134,"low":2135,"close":668,"change":2136,"percent_change":751,"volume":2137,"transactions":9,"vwap":668},"2025-06-23",14.35,7.01,0.96,382100,{"date":2139,"open":2140,"high":2140,"low":424,"close":424,"change":488,"percent_change":2141,"volume":875,"transactions":9,"vwap":424},"2025-06-20",10.95,-8.93,{"date":2143,"open":2144,"high":2144,"low":670,"close":670,"change":2145,"percent_change":2146,"volume":1186,"transactions":9,"vwap":670},"2025-06-18",11.28,0.4,3.78,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":1566,"percent_change":2152,"volume":848,"transactions":9,"vwap":2151},"2025-06-17",11.68,11.88,10.58,-6.37,{"date":2154,"open":2155,"high":2155,"low":654,"close":2156,"change":1391,"percent_change":2157,"volume":650,"transactions":9,"vwap":2156},"2025-06-16",11.99,11.3,-5.83,{"date":2159,"open":2160,"high":2161,"low":469,"close":2162,"change":896,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-06-13",11.01,12.71,12,2.13,6700,{"date":2166,"open":1040,"high":1040,"low":550,"close":1095,"change":1130,"percent_change":2167,"volume":1709,"transactions":9,"vwap":1095},"2025-06-12",-8.91,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":551,"percent_change":2173,"volume":1345,"transactions":9,"vwap":2172},"2025-06-11",13.34,12.59,12.9,-5.36,{"date":2175,"open":966,"high":1102,"low":939,"close":885,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":885},"2025-06-10",-0.87,-6,5000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":917,"change":768,"percent_change":2184,"volume":1174,"transactions":9,"vwap":917},"2025-06-09",14.81,15.51,14.2,-3.33,{"date":2186,"open":2003,"high":2044,"low":917,"close":1144,"change":277,"percent_change":1223,"volume":986,"transactions":9,"vwap":1144},"2025-06-06",{"date":2188,"open":2189,"high":2190,"low":2191,"close":2028,"change":1042,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2028},"2025-06-05",17.059999,17.49,14.23,-8.62,10400,{"date":2195,"open":1287,"high":1263,"low":2196,"close":1409,"change":2197,"percent_change":2198,"volume":1770,"transactions":9,"vwap":1409},"2025-06-04",16.1,-3.6,-18.14,{"date":2200,"open":2201,"high":2202,"low":1300,"close":1300,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1300},"2025-06-03",21.1,22.52,-1.13,-5.39,13000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":648,"percent_change":2212,"volume":971,"transactions":9,"vwap":2211},"2025-06-02",20.8,21.31,20.25,20.98,-3.18,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":1479,"percent_change":200,"volume":593,"transactions":9,"vwap":2216},"2025-05-30",22.67,21.67,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-05-29",23.15,24,21.99,-1.36,-5.82,12100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":985,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-28",24.09,25.4,22.47,23.35,-2.3,24300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":920,"volume":1380,"transactions":9,"vwap":2237},"2025-05-27",23.8,24.5,23.9,0.43,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1862,"percent_change":2244,"volume":1139,"transactions":9,"vwap":2242},"2025-05-23",23.36,23.47,22.41,2,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1295,"percent_change":2251,"volume":903,"transactions":9,"vwap":2250},"2025-05-22",23.17,23.21,22.63,23.01,-0.99,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":1337,"percent_change":31,"volume":786,"transactions":9,"vwap":2255},"2025-05-21",21.98,23.24,{"date":2257,"open":2250,"high":2250,"low":2250,"close":2250,"change":31,"percent_change":2258,"volume":780,"transactions":9,"vwap":2250},"2025-05-20",4.54,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":414,"percent_change":1452,"volume":1330,"transactions":9,"vwap":2264},"2025-05-19",21.95,22.12,21.9,22.01,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1319,"percent_change":1583,"volume":1139,"transactions":9,"vwap":2269},"2025-05-16",21.21,22.030001,21.66,{"date":2271,"open":2272,"high":2272,"low":1292,"close":2273,"change":1364,"percent_change":2274,"volume":1207,"transactions":9,"vwap":2273},"2025-05-15",24.86,21.57,-1.95,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":746,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-05-14",22.53,24.42,22,-2.4,5800,{"date":2283,"open":2284,"high":2285,"low":1292,"close":2286,"change":752,"percent_change":2287,"volume":1818,"transactions":9,"vwap":2286},"2025-05-13",21.01,22.65,22.54,-2,{"date":2289,"open":1307,"high":2290,"low":1307,"close":1805,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1805},"2025-05-12",24.77,2.99,14.94,15600,{"date":2295,"open":2296,"high":34,"low":2297,"close":1336,"change":2298,"percent_change":2299,"volume":2024,"transactions":9,"vwap":1336},"2025-05-09",23.89,19.99,-1.71,-7.87,{"date":2301,"open":927,"high":2302,"low":962,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-08",21.72,7.21,49.69,52800,{"date":2307,"open":946,"high":2308,"low":866,"close":1491,"change":1999,"percent_change":111,"volume":2309,"transactions":9,"vwap":1491},"2025-05-07",14.96,41700,{"date":2311,"open":635,"high":2312,"low":635,"close":2313,"change":1053,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-06",14.27,13.45,12.93,37500,{"date":2317,"open":803,"high":1000,"low":1558,"close":2318,"change":2319,"percent_change":2320,"volume":1411,"transactions":9,"vwap":2318},"2025-05-05",11.91,0.54,4.75,{"date":2322,"open":2160,"high":2149,"low":668,"close":2323,"change":1583,"percent_change":385,"volume":2324,"transactions":9,"vwap":2323},"2025-05-02",11.37,59300,{"date":2326,"open":1547,"high":1547,"low":2140,"close":2140,"change":752,"percent_change":2327,"volume":1048,"transactions":9,"vwap":2140},"2025-05-01",-4.03,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":615,"transactions":9,"vwap":2331},"2025-04-30",11.69,11.41,0.64,5.94,{"date":2335,"open":372,"high":568,"low":372,"close":641,"change":1942,"percent_change":2336,"volume":870,"transactions":9,"vwap":641},"2025-04-29",-3.23,{"date":2338,"open":2339,"high":1058,"low":2339,"close":1058,"change":1670,"percent_change":2340,"volume":889,"transactions":9,"vwap":1058},"2025-04-28",10.51,3.82,{"date":2342,"open":550,"high":550,"low":2343,"close":2344,"change":513,"percent_change":2345,"volume":848,"transactions":9,"vwap":2344},"2025-04-25",10.37,10.72,3.08,{"date":38,"open":790,"high":790,"low":2343,"close":450,"change":2347,"percent_change":2348,"volume":889,"transactions":9,"vwap":450},-0.81,-7.23,{"status":2350,"indices":2351,"watchlist":2389,"sectors":2407,"benchmarks":2457},"success",[2352,2359,2366,2373,2379,2384],{"symbol":2353,"name":2354,"price":2355,"change":2356,"pct_change":1515,"is_up":2357,"sparkline":2358,"date":42},"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":2360,"name":2361,"price":2362,"change":2363,"pct_change":2364,"is_up":2357,"sparkline":2365,"date":42},"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":2367,"name":2368,"price":2369,"change":2370,"pct_change":2371,"is_up":2357,"sparkline":2372,"date":42},"DJI","DOW JONES",51268,91,0.18,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":1870,"is_up":2357,"sparkline":2378,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,"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":2380,"name":2381,"price":2382,"change":1177,"pct_change":1515,"is_up":2357,"sparkline":2383,"date":42},"RUT","RUSSELL 2000",2833.8,"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":2385,"name":2386,"price":1610,"change":606,"pct_change":2387,"is_up":2357,"sparkline":2388,"date":42},"VIX","CBOE VIX",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",[2390,2395,2401],{"symbol":2391,"name":2392,"price":2393,"change":237,"pct_change":452,"is_up":2357,"sparkline":2394,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2396,"name":2397,"price":2398,"change":2399,"pct_change":792,"is_up":2357,"sparkline":2400,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2402,"name":2403,"price":2404,"change":671,"pct_change":2405,"is_up":2357,"sparkline":2406,"date":5},"TSLA","Tesla Inc",380.68,0.51,"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",[2408,2413,2418,2422,2427,2432,2436,2440,2444,2448,2453],{"name":2409,"etf":2410,"change":2411,"price":2412,"is_up":2357},"Technology","XLK",0.53,202,{"name":2414,"etf":2415,"change":2416,"price":2417,"is_up":2357},"Financials","XLF",0.24,54.01,{"name":2419,"etf":2420,"change":1684,"price":2421,"is_up":14},"Healthcare","XLV",167.09,{"name":2423,"etf":2424,"change":2425,"price":2426,"is_up":2357},"Consumer Cycl","XLY",1.2,111.75,{"name":2428,"etf":2429,"change":2430,"price":2431,"is_up":2357},"Consumer Staples","XLP",0.9,81.77,{"name":2433,"etf":2434,"change":571,"price":2435,"is_up":2357},"Energy","XLE",63.75,{"name":2437,"etf":2438,"change":2364,"price":2439,"is_up":2357},"Industrials","XLI",171.58,{"name":2441,"etf":2442,"change":1862,"price":2443,"is_up":2357},"Materials","XLB",49.73,{"name":2445,"etf":2446,"change":1999,"price":2447,"is_up":2357},"Real Estate","XLRE",41.1,{"name":2449,"etf":2450,"change":2451,"price":2452,"is_up":2357},"Utilities","XLU",2.98,41.16,{"name":2454,"etf":2455,"change":1727,"price":2456,"is_up":2357},"Comm Services","XLC",111.65,[2458,2462,2466,2470],{"ticker":2459,"name":2460,"price":2461,"change":404,"is_up":2357},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2463,"name":2464,"price":2465,"change":1862,"is_up":2357},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2467,"name":2468,"price":2469,"change":1385,"is_up":2357},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2471,"name":2472,"price":2473,"change":2474,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]