[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NCT":3,"stock-historical-NCT":30,"homepage-market-summary":2396},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NCT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Intercont (Cayman) Limited Class A Ordinary shares","Nasdaq",null,"Common Stock","Intercont (Cayman) Ltd operates through its subsidiaries. It is principally engaged in ship leasing and vessel management services. The company has two reportable segments: time chartering and vessel management services. It derives all of its revenues from the maritime shipping business.","24",false,{"close":15,"open":16,"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},1.5,1.69,1.7499,1.4306,1.73,-0.23,-13.29,228763.05916,16959,1.5588,38.75,0.26,1698116.563604251,3.2,383,{"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":15,"start_date":39,"end_date":5},165.5,1169764,426963977.464667,-98.96,"2025-04-24",[41,42,52,63,74,84,94,104,115,125,136,147,158,169,180,190,201,212,221,231,241,252,262,273,284,295,304,314,324,334,344,353,362,370,380,389,397,407,415,426,434,444,453,460,470,480,490,497,506,514,522,528,536,546,557,566,574,579,584,591,596,601,606,611,617,622,628,633,641,648,653,656,661,665,671,676,682,687,692,697,701,707,713,720,726,733,740,746,753,758,766,775,782,788,794,799,805,811,819,824,831,834,840,847,854,858,865,871,876,880,886,890,895,898,904,910,917,923,931,936,942,950,956,965,970,977,982,988,997,1001,1007,1015,1022,1029,1036,1041,1046,1050,1055,1061,1066,1071,1075,1079,1084,1090,1093,1097,1102,1108,1113,1122,1129,1135,1142,1148,1153,1160,1168,1174,1180,1185,1189,1195,1199,1203,1206,1211,1216,1222,1227,1233,1240,1245,1249,1255,1262,1267,1272,1276,1280,1285,1289,1292,1296,1300,1305,1310,1313,1319,1324,1329,1334,1339,1343,1348,1352,1358,1366,1372,1378,1384,1390,1397,1405,1412,1420,1428,1435,1443,1450,1459,1466,1474,1481,1488,1493,1499,1508,1517,1521,1524,1530,1535,1543,1550,1556,1561,1567,1573,1579,1586,1592,1600,1607,1613,1620,1626,1633,1640,1647,1653,1658,1665,1672,1679,1684,1689,1695,1702,1709,1715,1722,1729,1737,1742,1749,1755,1760,1764,1770,1775,1779,1784,1789,1793,1798,1801,1806,1810,1814,1820,1824,1827,1830,1834,1839,1844,1849,1853,1857,1860,1866,1872,1879,1887,1895,1901,1909,1918,1926,1932,1938,1944,1951,1959,1967,1975,1984,1992,2001,2009,2017,2022,2030,2035,2040,2047,2052,2061,2066,2070,2076,2081,2089,2096,2105,2111,2117,2124,2131,2136,2141,2146,2152,2160,2167,2173,2179,2184,2191,2198,2203,2209,2214,2219,2225,2230,2235,2241,2246,2253,2259,2265,2272,2278,2286,2291,2296,2300,2307,2313,2318,2327,2331,2338,2345,2351,2354,2358,2364,2369,2375,2383,2390],{"date":5,"open":16,"high":17,"low":18,"close":15,"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",1.63,1.85,1.58,0.05,2.98,372352.805244,2726,1.7044,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",1.52,1.99,1.41,1.68,0.22,15.07,2867364.654562,20305,1.6931,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",1.56,1.67,1.3702,1.46,-0.1,-6.41,254207.955652,7111,1.5405,{"date":75,"open":76,"high":77,"low":78,"close":65,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",1.92,1.95,1.29,-0.33,-17.46,1128446.141024,14884,1.8682,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",2.35,1.75,1.89,-0.61,-24.4,207290.039532,3270,2.032,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",4.28,2.14,2.5,-1.93,-43.57,245656.806929,3500,3.1603,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-25",4.31,4.5999,4,4.43,-0.22,-4.73,1414006.5889,25109,5.0022,{"date":116,"open":117,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",5.36,4.53,4.65,-0.78,-14.36,81924.442545,1473,4.8353,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",5.95,6.1044,5.35,5.43,-0.57,-9.5,150096.520789,2491,5.7985,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-22",6.77,6.96,5.4,6,0.3,5.26,2671338.442901,61697,8.299,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-21",6.08,6.37,5.61,5.7,-0.43,-7.01,62131.064746,1465,5.9336,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-18",7.56,7.8099,6.1,6.13,-2.445,-28.51,116448.082125,7367,7.0613,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",8.8,9.32,7.53,8.575,-0.225,-2.56,95864.650688,5043,8.2944,{"date":181,"open":182,"high":183,"low":184,"close":171,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",7.13,14.47,6.75,8.5027,2859.97,2149521.287226,97586,10.8825,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-15",0.3093,0.334,0.2892,0.2973,-0.2027,-40.54,6328626.736618,41716,0.317,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-14",0.5062,0.5495,0.4205,0.5,0.2003,66.83,212982291.348566,404230,0.4864,{"date":213,"open":214,"high":142,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",0.283,0.2997,0.0072,2.46,27016251.386316,58177,0.4304,{"date":222,"open":142,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",0.3012,0.2788,0.2925,-0.023,-7.29,1288307.062488,2324,0.2945,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",0.3253,0.300601,0.3155,-0.0091,-2.8,949145.407357,2335,0.3113,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",0.35,0.379,0.318,0.3246,-0.0754,-18.85,1992581.590479,5112,0.3387,{"date":253,"open":254,"high":255,"low":26,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",0.36,0.41,0.4,-0.1067,-21.06,13269774.639478,25776,0.3466,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",4.92,4.95,0.5002,0.5067,-4.3933,-89.66,24636703.181876,59887,1.2159,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",5.24,6.16,4.73,4.9,-0.32,-6.13,14995031.749369,26190,5.0926,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-01",5.19,5.44,4.63,5.22,0.01,0.19,1027417.008022,2307,5.1069,{"date":296,"open":297,"high":289,"low":277,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-31",4.86,5.21,0.34,6.98,921195.297293,2239,4.9057,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":96,"volume":311,"transactions":312,"vwap":313},"2026-08-28",4.85,4.93,4.69,4.87,0.2,902333.196039,3491,4.8494,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-27",4.24,4.67,4.2,0.42,9.88,915460.8998,3846,4.334,{"date":325,"open":106,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-26",4.4,4.1,4.25,-0.08,-1.85,888774.8998,3411,4.2771,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":56,"volume":341,"transactions":342,"vwap":343},"2026-08-25",4.3,4.39,4.16,4.33,0.06,1088160.726916,4450,4.2687,{"date":345,"open":346,"high":337,"low":327,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-24",4.15,4.27,0.15,3.64,935792.590139,4098,4.2773,{"date":354,"open":346,"high":355,"low":356,"close":357,"change":329,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-21",4.625,4.04,4.12,-1.9,1029480.153955,5523,4.3589,{"date":363,"open":364,"high":318,"low":365,"close":318,"change":310,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-20",3.98,3.75,5,1410253.8998,5623,3.9171,{"date":371,"open":372,"high":373,"low":374,"close":108,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",3.89,4.38,3.8,0.11,2.83,1249038.8998,4907,4.0254,{"date":381,"open":374,"high":382,"low":383,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",3.9,3.645,0.02,0.52,2967629.8998,7922,3.8073,{"date":390,"open":349,"high":382,"low":391,"close":392,"change":58,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",3.55,3.87,6.03,2823566.3708,7767,3.7661,{"date":398,"open":399,"high":382,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",3.81,3.44,3.65,-0.14,-3.69,1245687.8998,8656,3.6599,{"date":408,"open":409,"high":382,"low":410,"close":411,"change":58,"percent_change":276,"volume":412,"transactions":413,"vwap":414},"2026-08-13",3.6,3.585,3.79,2797545.165672,9886,3.7442,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",3.59,3.8551,3.54,3.57,-0.03,-0.83,885510.213458,2723,3.6587,{"date":427,"open":428,"high":429,"low":430,"close":409,"change":340,"percent_change":16,"volume":431,"transactions":432,"vwap":433},"2026-08-11",3.58,3.935,3.445,1180557.498484,3795,3.7038,{"date":435,"open":436,"high":437,"low":438,"close":419,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-10",3.49,3.7652,3.48,0.04,1.14,1055514.901957,3805,3.6301,{"date":445,"open":438,"high":446,"low":447,"close":448,"change":449,"percent_change":131,"volume":450,"transactions":451,"vwap":452},"2026-08-07",3.68,3.18,3.5,-0.02,2190355.070791,13806,3.4435,{"date":454,"open":420,"high":455,"low":448,"close":456,"change":340,"percent_change":19,"volume":457,"transactions":458,"vwap":459},"2026-08-06",3.72,3.52,1179958.482485,1904,3.6047,{"date":461,"open":462,"high":420,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",3.42,3.34,3.46,0.08,2.37,1052368.695398,3440,3.4829,{"date":471,"open":472,"high":399,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-04",3.56,3.32,3.38,-0.13,-3.7,1125875.395373,2450,3.5125,{"date":481,"open":400,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",3.6878,3.435,3.51,0.13,3.85,1408397.495393,1635,3.5415,{"date":491,"open":472,"high":401,"low":492,"close":474,"change":449,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-31",3.35,-0.59,1337423.363026,2360,3.4987,{"date":498,"open":400,"high":499,"low":463,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",3.69,3.4,-0.07,-2.02,839543.6233,1436,3.5578,{"date":507,"open":419,"high":508,"low":509,"close":510,"change":449,"percent_change":131,"volume":511,"transactions":512,"vwap":513},"2026-07-29",3.73,3.43,3.47,896966.957578,1564,3.5412,{"date":515,"open":447,"high":516,"low":517,"close":436,"change":348,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-28",3.6799,3.07,4.49,794013.607917,2891,3.522,{"date":523,"open":484,"high":374,"low":28,"close":463,"change":501,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",-2.05,733713.35163,1674,3.6412,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":243,"percent_change":533,"volume":534,"transactions":535,"vwap":479},"2026-07-24",3.1,3.95,3.41,11.44,1163449.905132,3258,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":348,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",2.9,3.17,2.86,3.06,5.15,1032335.468898,1672,2.9917,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-22",2.93,3.11,2.88,2.91,0.03,1.04,1253838.635041,1481,2.9263,{"date":558,"open":559,"high":560,"low":561,"close":550,"change":562,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-21",2.89,3.015,2.82,0,1065704.6233,1129,2.9245,{"date":567,"open":568,"high":569,"low":570,"close":550,"change":290,"percent_change":243,"volume":571,"transactions":572,"vwap":573},"2026-07-20",2.87,3.08,2.78,670351.6233,1294,2.8932,{"date":575,"open":376,"high":551,"low":576,"close":568,"change":449,"percent_change":577,"volume":578,"transactions":9,"vwap":568},"2026-07-17",2.72,-0.69,463500,{"date":580,"open":376,"high":581,"low":582,"close":559,"change":562,"percent_change":562,"volume":583,"transactions":9,"vwap":559},"2026-07-16",3.02,2.68,470200,{"date":585,"open":586,"high":587,"low":588,"close":559,"change":421,"percent_change":589,"volume":590,"transactions":9,"vwap":559},"2026-07-15",3.03,3.05,2.75,-1.03,500100,{"date":592,"open":540,"high":593,"low":540,"close":594,"change":562,"percent_change":562,"volume":595,"transactions":9,"vwap":594},"2026-07-14",3,2.92,640400,{"date":597,"open":561,"high":593,"low":598,"close":594,"change":439,"percent_change":599,"volume":600,"transactions":9,"vwap":594},"2026-07-13",2.7,1.39,1349900,{"date":602,"open":603,"high":587,"low":604,"close":550,"change":421,"percent_change":589,"volume":605,"transactions":9,"vwap":550},"2026-07-10",2.85,2.81,660800,{"date":607,"open":376,"high":608,"low":604,"close":551,"change":340,"percent_change":609,"volume":610,"transactions":9,"vwap":551},"2026-07-09",2.95,2.11,275700,{"date":612,"open":613,"high":551,"low":614,"close":603,"change":449,"percent_change":615,"volume":616,"transactions":9,"vwap":603},"2026-07-08",2.8,2.61,-0.7,110900,{"date":618,"open":619,"high":548,"low":620,"close":568,"change":562,"percent_change":562,"volume":621,"transactions":9,"vwap":568},"2026-07-07",2.44,1.3,810300,{"date":623,"open":551,"high":624,"low":603,"close":568,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":568},"2026-07-06",3.16,-0.38,-11.69,117000,{"date":629,"open":569,"high":473,"low":630,"close":631,"change":375,"percent_change":448,"volume":632,"transactions":9,"vwap":631},"2026-07-02",2.784,3.25,165700,{"date":634,"open":447,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-01",3.22,3.00099993,3.14,-0.12,-3.68,36000,{"date":642,"open":643,"high":473,"low":644,"close":645,"change":348,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-06-30",3.13,2.862,3.26,4.82,125200,{"date":649,"open":538,"high":650,"low":538,"close":549,"change":26,"percent_change":651,"volume":652,"transactions":9,"vwap":549},"2026-06-29",3.198,9.12,310100,{"date":654,"open":604,"high":603,"low":588,"close":603,"change":449,"percent_change":615,"volume":655,"transactions":9,"vwap":603},"2026-06-26",27300,{"date":657,"open":594,"high":594,"low":588,"close":568,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":568},"2026-06-25",-0.05,-1.71,30500,{"date":662,"open":559,"high":663,"low":613,"close":594,"change":562,"percent_change":562,"volume":664,"transactions":9,"vwap":594},"2026-06-24",2.929,36300,{"date":666,"open":376,"high":667,"low":668,"close":594,"change":384,"percent_change":669,"volume":670,"transactions":9,"vwap":594},"2026-06-23",2.99,2.775,0.69,27900,{"date":672,"open":549,"high":549,"low":588,"close":538,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":538},"2026-06-22",-0.21,-6.75,20000,{"date":677,"open":678,"high":678,"low":593,"close":549,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":549},"2026-06-18",3.27,-0.29,-8.53,32400,{"date":683,"open":684,"high":500,"low":613,"close":500,"change":256,"percent_change":685,"volume":686,"transactions":9,"vwap":500},"2026-06-17",3.01,13.33,121200,{"date":688,"open":594,"high":593,"low":689,"close":593,"change":384,"percent_change":690,"volume":691,"transactions":9,"vwap":593},"2026-06-16",2.77,0.67,50500,{"date":693,"open":603,"high":684,"low":576,"close":48,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":48},"2026-06-15",0.07,2.41,75600,{"date":698,"open":643,"high":643,"low":613,"close":551,"change":699,"percent_change":502,"volume":700,"transactions":9,"vwap":551},"2026-06-12",-0.06,120500,{"date":702,"open":559,"high":364,"low":598,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-11",2.97,-0.01,-0.34,5437900,{"date":708,"open":603,"high":709,"low":710,"close":48,"change":552,"percent_change":711,"volume":712,"transactions":9,"vwap":48},"2026-06-10",2.989,2.721,1.02,188900,{"date":714,"open":715,"high":716,"low":715,"close":608,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":608},"2026-06-09",2.42,3.215,0.49,19.92,260100,{"date":721,"open":419,"high":722,"low":76,"close":217,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":217},"2026-06-08",3.78,-1.48,-37.56,495200,{"date":727,"open":728,"high":729,"low":391,"close":730,"change":658,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-05",3.96,4.35,3.94,-1.25,541400,{"date":734,"open":735,"high":96,"low":587,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-04",3.15,3.99,0.44,12.39,689200,{"date":741,"open":742,"high":337,"low":517,"close":391,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":391},"2026-06-03",3.63,0.56,18.73,5924300,{"date":747,"open":48,"high":748,"low":749,"close":667,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":667},"2026-06-02",3.24,2.96,-0.26,-8,532100,{"date":754,"open":588,"high":532,"low":576,"close":631,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":631},"2026-06-01",0.46,16.49,304100,{"date":759,"open":760,"high":761,"low":98,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-29",3.21,3.29,2.79,-1.09,-28.09,619300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-28",5.185,5.92,3.459,3.88,1.43,58.37,33958000,{"date":776,"open":777,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-27",2.6,2.45,-0.25,-9.26,206300,{"date":783,"open":784,"high":785,"low":598,"close":598,"change":786,"percent_change":486,"volume":787,"transactions":9,"vwap":598},"2026-05-26",2.76,2.769,0.1,3700,{"date":789,"open":790,"high":791,"low":790,"close":777,"change":290,"percent_change":792,"volume":793,"transactions":9,"vwap":777},"2026-05-22",2.59,2.65,0.39,2200,{"date":795,"open":217,"high":791,"low":217,"close":790,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":790},"2026-05-21",0.14,5.71,12700,{"date":800,"open":801,"high":802,"low":619,"close":778,"change":47,"percent_change":803,"volume":804,"transactions":9,"vwap":778},"2026-05-20",2.462,2.58,2.08,15600,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":694,"percent_change":593,"volume":810,"transactions":9,"vwap":809},"2026-05-19",2.34,2.605,2.4,9200,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-18",2.47,2.18,2.33,-0.04,-1.69,84000,{"date":820,"open":695,"high":821,"low":466,"close":466,"change":69,"percent_change":822,"volume":823,"transactions":9,"vwap":466},"2026-05-15",2.545,-4.05,57200,{"date":825,"open":826,"high":827,"low":86,"close":813,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":813},"2026-05-14",2.372,2.64,-0.18,-6.79,26700,{"date":832,"open":809,"high":561,"low":809,"close":791,"change":58,"percent_change":833,"volume":830,"transactions":9,"vwap":791},"2026-05-13",9.05,{"date":835,"open":98,"high":613,"low":836,"close":837,"change":421,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-12",2.38,2.43,-1.22,28900,{"date":841,"open":842,"high":843,"low":695,"close":217,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":217},"2026-05-11",2.555,2.57,-0.09,-3.53,22600,{"date":848,"open":849,"high":613,"low":850,"close":851,"change":673,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-08",2.66,2.51,2.55,-7.61,19300,{"date":855,"open":588,"high":48,"low":856,"close":784,"change":694,"percent_change":777,"volume":857,"transactions":9,"vwap":784},"2026-05-07",2.67,11300,{"date":859,"open":703,"high":860,"low":821,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-06",3.04,2.69,-0.37,-12.09,31100,{"date":866,"open":867,"high":868,"low":587,"close":541,"change":290,"percent_change":869,"volume":870,"transactions":9,"vwap":541},"2026-05-05",3.111,3.379,0.33,79600,{"date":872,"open":684,"high":873,"low":593,"close":587,"change":439,"percent_change":874,"volume":875,"transactions":9,"vwap":587},"2026-05-04",3.39,1.33,37400,{"date":877,"open":540,"high":549,"low":570,"close":684,"change":58,"percent_change":878,"volume":879,"transactions":9,"vwap":684},"2026-05-01",7.89,51200,{"date":881,"open":813,"high":568,"low":882,"close":762,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":762},"2026-04-30",2.436,0.24,9.41,45400,{"date":887,"open":842,"high":576,"low":850,"close":851,"change":699,"percent_change":888,"volume":889,"transactions":9,"vwap":851},"2026-04-29",-2.3,24100,{"date":891,"open":809,"high":598,"low":892,"close":614,"change":796,"percent_change":893,"volume":894,"transactions":9,"vwap":614},"2026-04-28",2.36,5.67,20300,{"date":896,"open":784,"high":761,"low":813,"close":813,"change":828,"percent_change":829,"volume":897,"transactions":9,"vwap":813},"2026-04-27",133600,{"date":899,"open":900,"high":561,"low":901,"close":791,"change":256,"percent_change":902,"volume":903,"transactions":9,"vwap":791},"2026-04-24",2.25,2.105,17.78,185800,{"date":905,"open":906,"high":813,"low":76,"close":900,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":900},"2026-04-23",1.955,0.23,11.39,106900,{"date":911,"open":45,"high":803,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-04-22",1.81,2.02,0.17,9.19,46800,{"date":918,"open":919,"high":919,"low":920,"close":45,"change":699,"percent_change":921,"volume":922,"transactions":9,"vwap":45},"2026-04-21",1.965,1.79,-3.14,21000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":58,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-20",1.72,1.93,1.7,1.91,13.02,46100,{"date":932,"open":66,"high":928,"low":933,"close":16,"change":694,"percent_change":934,"volume":935,"transactions":9,"vwap":16},"2026-04-17",1.66,4.32,79200,{"date":937,"open":65,"high":938,"low":56,"close":939,"change":290,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-16",1.77,1.62,0.62,103400,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-15",2.09,2.125,1.61,-0.52,-24.41,124500,{"date":951,"open":952,"high":953,"low":45,"close":954,"change":552,"percent_change":772,"volume":955,"transactions":9,"vwap":954},"2026-04-14",2.04,2.252,2.13,86700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-13",2.05,2.3,2,2.1,-0.2,-8.7,63000,{"date":966,"open":97,"high":967,"low":927,"close":959,"change":375,"percent_change":968,"volume":969,"transactions":9,"vwap":959},"2026-04-10",2.39,5.02,129300,{"date":971,"open":972,"high":973,"low":927,"close":974,"change":319,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-09",1.76,2.24,2.19,23.73,300800,{"date":978,"open":979,"high":88,"low":979,"close":938,"change":796,"percent_change":980,"volume":981,"transactions":9,"vwap":938},"2026-04-08",1.64,8.59,169200,{"date":983,"open":87,"high":87,"low":984,"close":44,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":44},"2026-04-07",1.36,-0.15,-8.43,167300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-06",1.86,1.98,1.74,1.78,-0.98,-35.51,354500,{"date":998,"open":849,"high":999,"low":807,"close":784,"change":375,"percent_change":346,"volume":1000,"transactions":9,"vwap":784},"2026-04-02",2.911,3673900,{"date":1002,"open":927,"high":1003,"low":15,"close":791,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":791},"2026-04-01",2.875,0.8,43.24,1825480,{"date":1008,"open":1009,"high":1010,"low":1011,"close":45,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":45},"2026-03-31",1.675,1.9,1.525,0.175,10.45,2898024,{"date":1016,"open":1017,"high":598,"low":1018,"close":1009,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-03-30",2.575,1.425,-0.75,-30.93,201064,{"date":1023,"open":851,"high":1024,"low":1025,"close":1026,"change":962,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-03-27",2.675,2.275,2.425,-7.62,12476,{"date":1030,"open":98,"high":1031,"low":1025,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-03-26",3.375,2.625,0.225,9.38,99616,{"date":1037,"open":1032,"high":1038,"low":809,"close":809,"change":985,"percent_change":1039,"volume":1040,"transactions":9,"vwap":809},"2026-03-25",2.725,-5.88,22836,{"date":1042,"open":538,"high":1043,"low":851,"close":851,"change":962,"percent_change":1044,"volume":1045,"transactions":9,"vwap":851},"2026-03-24",2.925,-7.27,11100,{"date":1047,"open":851,"high":608,"low":851,"close":588,"change":142,"percent_change":1048,"volume":1049,"transactions":9,"vwap":588},"2026-03-23",12.24,41012,{"date":1051,"open":598,"high":668,"low":1025,"close":778,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":778},"2026-03-20",-0.3,-10.91,46744,{"date":1056,"open":631,"high":631,"low":1057,"close":588,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":588},"2026-03-19",2.375,-0.875,-24.14,218548,{"date":1062,"open":1063,"high":328,"low":391,"close":1063,"change":47,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-18",3.625,1.4,397044,{"date":1067,"open":1063,"high":365,"low":1068,"close":1069,"change":562,"percent_change":562,"volume":1070,"transactions":9,"vwap":1069},"2026-03-17",3.325,3.575,10964,{"date":1072,"open":391,"high":374,"low":448,"close":1069,"change":658,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1069},"2026-03-16",-1.38,7844,{"date":1076,"open":1077,"high":1077,"low":492,"close":1063,"change":47,"percent_change":1064,"volume":1078,"transactions":9,"vwap":1063},"2026-03-13",3.825,18912,{"date":1080,"open":365,"high":374,"low":391,"close":1069,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1069},"2026-03-12",-0.125,-3.38,13596,{"date":1085,"open":401,"high":1086,"low":401,"close":1087,"change":47,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-11",3.875,3.7,1.37,13792,{"date":1091,"open":531,"high":327,"low":401,"close":401,"change":779,"percent_change":70,"volume":1092,"transactions":9,"vwap":401},"2026-03-10",38060,{"date":1094,"open":1077,"high":318,"low":1095,"close":382,"change":562,"percent_change":562,"volume":1096,"transactions":9,"vwap":382},"2026-03-09",3.425,109732,{"date":1098,"open":108,"high":108,"low":409,"close":382,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":382},"2026-03-06",-0.175,-4.29,30172,{"date":1103,"open":1104,"high":1105,"low":374,"close":1104,"change":1106,"percent_change":89,"volume":1107,"transactions":9,"vwap":1104},"2026-03-05",4.075,4.375,-0.025,40864,{"date":1109,"open":729,"high":729,"low":448,"close":327,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":327},"2026-03-04",-0.575,-12.3,72828,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-03",4.7,4.975,4.325,4.675,-1.175,-20.09,367924,{"date":1123,"open":355,"high":1124,"low":355,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-02",6.45,5.85,0.85,17,221660,{"date":1130,"open":366,"high":1131,"low":1132,"close":366,"change":206,"percent_change":1133,"volume":1134,"transactions":9,"vwap":366},"2026-02-27",5.375,4.575,11.11,25104,{"date":1136,"open":1137,"high":366,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-26",4.875,4.5,-0.325,-6.74,8024,{"date":1143,"open":1115,"high":1144,"low":119,"close":1145,"change":1012,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-25",5.1,4.825,3.76,3372,{"date":1149,"open":1150,"high":1145,"low":729,"close":119,"change":47,"percent_change":1151,"volume":1152,"transactions":9,"vwap":119},"2026-02-24",4.55,1.09,7024,{"date":1154,"open":1137,"high":1155,"low":1156,"close":1157,"change":1139,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-23",5.125,4.45,4.6,-6.6,12120,{"date":1161,"open":1162,"high":1144,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-20",5.025,4.75,4.925,-0.275,-5.29,6876,{"date":1169,"open":1170,"high":152,"low":1171,"close":1172,"change":1012,"percent_change":438,"volume":1173,"transactions":9,"vwap":1172},"2026-02-19",5.25,5.05,5.2,19664,{"date":1175,"open":1144,"high":1172,"low":1176,"close":1162,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1162},"2026-02-18",4.8,-0.425,-7.8,15688,{"date":1181,"open":1182,"high":1182,"low":1145,"close":1183,"change":1012,"percent_change":473,"volume":1184,"transactions":9,"vwap":1183},"2026-02-17",5.625,5.45,14344,{"date":1186,"open":265,"high":129,"low":1163,"close":1187,"change":310,"percent_change":730,"volume":1188,"transactions":9,"vwap":1187},"2026-02-13",5.275,9292,{"date":1190,"open":129,"high":1191,"low":1163,"close":1192,"change":1165,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-12",5.6,5.075,-5.14,21940,{"date":1196,"open":1176,"high":1182,"low":1176,"close":129,"change":243,"percent_change":1197,"volume":1198,"transactions":9,"vwap":129},"2026-02-11",7,15996,{"date":1200,"open":1170,"high":1170,"low":1176,"close":366,"change":1201,"percent_change":723,"volume":1202,"transactions":9,"vwap":366},"2026-02-10",-0.075,992,{"date":1204,"open":1172,"high":1172,"low":1163,"close":1192,"change":1012,"percent_change":420,"volume":1205,"transactions":9,"vwap":1192},"2026-02-09",4564,{"date":1207,"open":1156,"high":366,"low":1208,"close":278,"change":142,"percent_change":1209,"volume":1210,"transactions":9,"vwap":278},"2026-02-06",4.425,6.52,3460,{"date":1212,"open":1213,"high":1157,"low":729,"close":1157,"change":962,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1157},"2026-02-05",4.525,-4.17,7124,{"date":1217,"open":1162,"high":1155,"low":1218,"close":1176,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1176},"2026-02-04",4.775,-0.4,-7.69,7520,{"date":1223,"open":542,"high":1224,"low":1162,"close":1172,"change":175,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1172},"2026-02-03",5.3,-4.15,4080,{"date":1228,"open":1229,"high":1230,"low":1162,"close":1230,"change":1231,"percent_change":1064,"volume":1232,"transactions":9,"vwap":1230},"2026-02-02",5.325,5.425,0.075,4404,{"date":1234,"open":1235,"high":1236,"low":1192,"close":129,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":129},"2026-01-30",5.175,5.675,0.275,5.42,5768,{"date":1241,"open":129,"high":1242,"low":278,"close":1192,"change":1099,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1192},"2026-01-29",5.75,-3.33,7964,{"date":1246,"open":129,"high":1191,"low":1170,"close":1170,"change":779,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1170},"2026-01-28",-4.55,2388,{"date":1250,"open":140,"high":1251,"low":1224,"close":1252,"change":1201,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-27",5.825,5.5,-1.35,6676,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1099,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-26",5.975,5.475,5.575,-3.04,2964,{"date":1263,"open":1264,"high":1242,"low":129,"close":1242,"change":243,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1242},"2026-01-23",5.525,6.48,948,{"date":1268,"open":1131,"high":1257,"low":1229,"close":140,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":140},"2026-01-22",0.025,0.47,12552,{"date":1273,"open":1258,"high":1258,"low":1187,"close":1131,"change":47,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1131},"2026-01-21",0.94,4656,{"date":1277,"open":1278,"high":1242,"low":1187,"close":1229,"change":175,"percent_change":822,"volume":1279,"transactions":9,"vwap":1229},"2026-01-20",5.55,7556,{"date":1281,"open":1182,"high":1282,"low":1252,"close":1278,"change":1283,"percent_change":959,"volume":1284,"transactions":9,"vwap":1278},"2026-01-16",5.775,0.125,6296,{"date":1286,"open":1252,"high":1242,"low":1170,"close":1230,"change":786,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1230},"2026-01-15",1.88,6572,{"date":1290,"open":1131,"high":1252,"low":1162,"close":1229,"change":1269,"percent_change":1270,"volume":1291,"transactions":9,"vwap":1229},"2026-01-14",5732,{"date":1293,"open":1183,"high":1278,"low":1187,"close":1224,"change":175,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1224},"2026-01-13",-4.07,8276,{"date":1297,"open":1298,"high":1298,"low":1131,"close":1264,"change":562,"percent_change":562,"volume":1299,"transactions":9,"vwap":1264},"2026-01-12",5.65,2924,{"date":1301,"open":1278,"high":1302,"low":1252,"close":1264,"change":1081,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1264},"2026-01-09",5.875,-2.21,2836,{"date":1306,"open":1236,"high":1307,"low":1182,"close":1298,"change":1081,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1298},"2026-01-08",5.925,-2.16,4916,{"date":1311,"open":1183,"high":127,"low":1131,"close":1282,"change":310,"percent_change":417,"volume":1312,"transactions":9,"vwap":1282},"2026-01-07",4496,{"date":1314,"open":1242,"high":1315,"low":1131,"close":1259,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1259},"2026-01-06",5.9,-0.375,-6.3,2504,{"date":1320,"open":1258,"high":141,"low":1170,"close":127,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":127},"2026-01-05",0.625,11.74,9076,{"date":1325,"open":306,"high":1131,"low":306,"close":1229,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1229},"2026-01-02",0.55,11.52,7316,{"date":1330,"open":1252,"high":1252,"low":1163,"close":1218,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1218},"2025-12-31",-0.8,-14.35,25992,{"date":1335,"open":1236,"high":1336,"low":1278,"close":1259,"change":1165,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1259},"2025-12-30",6.125,-4.7,26304,{"date":1340,"open":1251,"high":1341,"low":1259,"close":1125,"change":786,"percent_change":992,"volume":1342,"transactions":9,"vwap":1125},"2025-12-29",6.225,25108,{"date":1344,"open":1191,"high":1345,"low":1264,"close":1242,"change":658,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1242},"2025-12-26",6.25,-0.86,11444,{"date":1349,"open":1258,"high":1302,"low":1258,"close":1350,"change":348,"percent_change":791,"volume":1351,"transactions":9,"vwap":1350},"2025-12-24",5.8,14488,{"date":1353,"open":1354,"high":1355,"low":1264,"close":1298,"change":1316,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1298},"2025-12-23",6.15,6.4,-6.22,31416,{"date":1359,"open":1360,"high":1361,"low":1302,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-22",6.85,7.125,6.025,-0.6,-9.06,39716,{"date":1367,"open":1368,"high":1369,"low":141,"close":1370,"change":1237,"percent_change":339,"volume":1371,"transactions":9,"vwap":1370},"2025-12-19",6.2,6.775,6.625,11452,{"date":1373,"open":1362,"high":1374,"low":1251,"close":1375,"change":47,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-18",6.65,6.35,0.79,13944,{"date":1379,"open":1370,"high":1380,"low":127,"close":1381,"change":779,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-17",6.95,6.3,-3.82,19036,{"date":1385,"open":1252,"high":1386,"low":1252,"close":1387,"change":1004,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-16",6.575,6.55,13.91,22416,{"date":1391,"open":1392,"high":1393,"low":1229,"close":1242,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1242},"2025-12-15",8.725,9.075,-3.25,-36.11,174016,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-12",11.25,8.9,9,-2.25,-20,10196,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1399,"change":1019,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1399},"2025-12-11",11.6,12.125,11,-6.25,7444,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":962,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-10",12.25,12.45,11.5,12,-1.64,8120,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-09",13.475,11.825,12.2,-2.225,-15.42,8364,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1126,"percent_change":1434,"volume":894,"transactions":9,"vwap":1433},"2025-12-08",13.175,14.475,11.925,14.425,6.26,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":786,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-05",13.05,13.6,11.75,13.575,0.74,5980,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1422,"change":1110,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1422},"2025-12-04",13.425,14.225,13.1,-4.09,8308,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-03",13.225,14.75,13,14.05,-0.925,-6.18,12604,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-02",11.55,14.975,0.775,5.46,26976,{"date":1467,"open":1468,"high":1469,"low":1461,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-01",28,28.25,14.2,-5.225,-26.9,779920,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-28",22.25,19.425,-0.55,-2.75,32,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-26",19.75,19.975,-1.275,-6,132,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1490,"change":562,"percent_change":562,"volume":1492,"transactions":9,"vwap":1490},"2025-11-25",21.25,21,164,{"date":1494,"open":1495,"high":1490,"low":1495,"close":1490,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1490},"2025-11-24",20.35,-1.05,-4.71,140,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-21",20,23,19.125,22.3,1.075,5.06,260,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-20",23.25,23.925,20.975,21.225,-1.025,-4.61,384,{"date":1518,"open":1502,"high":1502,"low":1519,"close":1476,"change":1019,"percent_change":1520,"volume":1492,"transactions":9,"vwap":1476},"2025-11-19",21.275,-3.26,{"date":1522,"open":1483,"high":1502,"low":1483,"close":1502,"change":562,"percent_change":562,"volume":1523,"transactions":9,"vwap":1502},"2025-11-18",232,{"date":1525,"open":1526,"high":1527,"low":1476,"close":1502,"change":1331,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1502},"2025-11-17",22.5,24.85,-3.36,736,{"date":1531,"open":1519,"high":1532,"low":1519,"close":1533,"change":1012,"percent_change":1441,"volume":1534,"transactions":9,"vwap":1533},"2025-11-14",23.825,23.8,244,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1487,"transactions":9,"vwap":1540},"2025-11-13",24.75,25.75,23.5,23.625,-1,-4.06,{"date":1544,"open":1526,"high":1545,"low":1546,"close":1547,"change":945,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-12",25,22.375,24.625,9.44,1816,{"date":1551,"open":1552,"high":1526,"low":1501,"close":1526,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1526},"2025-11-11",20.775,1.725,8.3,572,{"date":1557,"open":1490,"high":1476,"low":1558,"close":1552,"change":175,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1552},"2025-11-10",20.25,-1.07,2328,{"date":1562,"open":1558,"high":1490,"low":1563,"close":1491,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1491},"2025-11-07",18.75,-1.5,-6.67,744,{"date":1568,"open":1569,"high":1502,"low":1570,"close":1526,"change":1571,"percent_change":1572,"volume":458,"transactions":9,"vwap":1526},"2025-11-06",21.75,19.575,1.25,5.88,{"date":1574,"open":1575,"high":1575,"low":1558,"close":1490,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1490},"2025-11-05",22.925,-1.675,-7.31,268,{"date":1580,"open":1581,"high":1545,"low":1582,"close":1575,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1575},"2025-11-04",23.275,22.4,-2.825,-10.97,1352,{"date":1587,"open":1588,"high":1589,"low":1537,"close":1538,"change":1590,"percent_change":346,"volume":1591,"transactions":9,"vwap":1538},"2025-11-03",26.25,28.5,1.025,328,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1514,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-10-31",24.975,25.5,23.775,24.725,-3.98,700,{"date":1601,"open":1602,"high":1588,"low":1603,"close":1538,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1538},"2025-10-30",24.5,24,1.125,4.57,2908,{"date":1608,"open":1609,"high":1609,"low":1547,"close":1547,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1547},"2025-10-29",26.5,-2.125,-7.94,1844,{"date":1614,"open":1615,"high":1469,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-10-28",27.25,26.75,-0.5,-1.83,444,{"date":1621,"open":1622,"high":1623,"low":1615,"close":1615,"change":1617,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1615},"2025-10-27",27.75,28.6,-1.8,196,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1622,"change":1571,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1622},"2025-10-24",27.5,30,27.1,4.72,1104,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1609,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1609},"2025-10-23",26,29.25,-1.45,-5.19,1892,{"date":1641,"open":1642,"high":1642,"low":1616,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-10-22",29,27.95,-1.55,-5.25,536,{"date":1648,"open":1649,"high":1629,"low":1622,"close":1650,"change":1617,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-21",29.75,29.5,-1.67,1396,{"date":1654,"open":1595,"high":1655,"low":1595,"close":1629,"change":98,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1629},"2025-10-20",31.25,9.09,6520,{"date":1659,"open":1660,"high":1661,"low":1628,"close":1628,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1628},"2025-10-17",31.5,34.5,-5.5,-16.67,25556,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":588,"percent_change":1656,"volume":1671,"transactions":9,"vwap":1670},"2025-10-16",30.75,36.25,30.5,33,126720,{"date":1673,"open":1655,"high":1674,"low":1629,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-15",32.25,30.25,0.75,2.54,392,{"date":1680,"open":1681,"high":1480,"low":1650,"close":1650,"change":1564,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1650},"2025-10-14",31,-4.84,372,{"date":1685,"open":1686,"high":1686,"low":1636,"close":1681,"change":1019,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1681},"2025-10-13",32.5,-2.36,1456,{"date":1690,"open":1674,"high":1691,"low":1660,"close":1692,"change":1402,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-10",35,31.75,-6.62,1512,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1479,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-10-09",37,37.25,34,-7.48,944,{"date":1703,"open":1697,"high":25,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-08",36.125,36.75,-1.875,-4.85,3828,{"date":1710,"open":1711,"high":1712,"low":1704,"close":1712,"change":1316,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-07",38.525,38.625,-0.96,824,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":779,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-06",40,37.5,39,-0.64,2300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1676,"percent_change":77,"volume":1728,"transactions":9,"vwap":1727},"2025-10-03",39.5,41,37.75,39.25,3432,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":588,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-02",35.75,40.25,34.275,38.5,7.69,5396,{"date":1738,"open":1739,"high":1668,"low":1740,"close":1731,"change":32,"percent_change":550,"volume":1741,"transactions":9,"vwap":1731},"2025-10-01",33.7,33.25,3360,{"date":1743,"open":1661,"high":1744,"low":1670,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-09-30",35.125,34.75,0.525,1.53,1044,{"date":1750,"open":1751,"high":1661,"low":1686,"close":1752,"change":1753,"percent_change":1138,"volume":1754,"transactions":9,"vwap":1752},"2025-09-29",32.75,34.225,1.475,2512,{"date":1756,"open":1699,"high":1757,"low":1686,"close":1751,"change":1758,"percent_change":1759,"volume":1261,"transactions":9,"vwap":1751},"2025-09-26",34.25,-1.75,-5.07,{"date":1761,"open":1745,"high":1745,"low":1686,"close":1661,"change":779,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1661},"2025-09-25",-0.72,2552,{"date":1765,"open":1766,"high":1767,"low":1686,"close":1745,"change":779,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1745},"2025-09-24",34.625,36.5,-0.71,9008,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1691,"change":1571,"percent_change":1087,"volume":1774,"transactions":9,"vwap":1691},"2025-09-23",35.25,33.75,1208,{"date":1776,"open":1691,"high":1777,"low":1773,"close":1773,"change":1402,"percent_change":1410,"volume":1778,"transactions":9,"vwap":1773},"2025-09-22",35.5,1612,{"date":1780,"open":1773,"high":1718,"low":1773,"close":1781,"change":1541,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",36,-2.7,8804,{"date":1785,"open":1480,"high":1786,"low":1480,"close":1697,"change":588,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1697},"2025-09-18",40.5,8.03,63620,{"date":1790,"open":1655,"high":1791,"low":1655,"close":1757,"change":1676,"percent_change":973,"volume":1792,"transactions":9,"vwap":1757},"2025-09-17",35.875,14296,{"date":1794,"open":1773,"high":1795,"low":1628,"close":1796,"change":32,"percent_change":569,"volume":1797,"transactions":9,"vwap":1796},"2025-09-16",47.5,33.5,169864,{"date":1799,"open":1661,"high":1745,"low":1660,"close":1686,"change":562,"percent_change":562,"volume":1800,"transactions":9,"vwap":1686},"2025-09-15",2416,{"date":1802,"open":1803,"high":1777,"low":1681,"close":1686,"change":1019,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1686},"2025-09-12",33.3,-2.26,624,{"date":1807,"open":1661,"high":1781,"low":1740,"close":1740,"change":1402,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1740},"2025-09-11",-6.34,1980,{"date":1811,"open":1674,"high":1724,"low":1480,"close":1777,"change":382,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1777},"2025-09-10",12.34,4652,{"date":1815,"open":1649,"high":1686,"low":1816,"close":1817,"change":45,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-09",28.75,31.6,6.22,4688,{"date":1821,"open":1822,"high":1674,"low":1628,"close":1649,"change":779,"percent_change":422,"volume":1823,"transactions":9,"vwap":1649},"2025-09-08",29.175,4140,{"date":1825,"open":1681,"high":1660,"low":1816,"close":1629,"change":1571,"percent_change":729,"volume":1826,"transactions":9,"vwap":1629},"2025-09-05",984,{"date":1828,"open":1628,"high":1816,"low":1588,"close":1816,"change":1617,"percent_change":659,"volume":1829,"transactions":9,"vwap":1816},"2025-09-04",2044,{"date":1831,"open":1681,"high":1480,"low":1832,"close":1636,"change":206,"percent_change":992,"volume":1833,"transactions":9,"vwap":1636},"2025-09-03",27.625,2508,{"date":1835,"open":1660,"high":1740,"low":1816,"close":1816,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1816},"2025-09-02",-4,-12.21,4184,{"date":1840,"open":1691,"high":1691,"low":1686,"close":1751,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1751},"2025-08-29",-3.025,-8.46,2700,{"date":1845,"open":1772,"high":1698,"low":1691,"close":1846,"change":1847,"percent_change":1848,"volume":1606,"transactions":9,"vwap":1846},"2025-08-28",35.775,-1.225,-3.31,{"date":1850,"open":1705,"high":1719,"low":1731,"close":1697,"change":1617,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1697},"2025-08-27",-1.33,3580,{"date":1854,"open":1772,"high":1734,"low":1773,"close":1718,"change":779,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1718},"2025-08-26",-0.66,21092,{"date":1858,"open":1773,"high":1724,"low":1773,"close":1726,"change":1571,"percent_change":462,"volume":1859,"transactions":9,"vwap":1726},"2025-08-25",2972,{"date":1861,"open":1862,"high":1863,"low":1674,"close":1767,"change":1864,"percent_change":70,"volume":1865,"transactions":9,"vwap":1767},"2025-08-22",38.25,41.75,-2.5,4904,{"date":1867,"open":1734,"high":1868,"low":1734,"close":1719,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1719},"2025-08-21",48.25,-10.5,-21.21,9928,{"date":1873,"open":1874,"high":1875,"low":1772,"close":1876,"change":1019,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-20",55.25,92.5,49.5,-1.49,202412,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-08-19",58.5,61.75,50.25,-11.875,-19.11,296,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1541,"volume":1894,"transactions":9,"vwap":1892},"2025-08-18",62.5,65.5,55,62.125,-0.625,692,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1402,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-15",68.25,62.75,-3.46,176,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-08-14",67.75,72,65,-1.375,-2.07,180,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-13",70,72.5,65.25,66.375,-1.625,-2.39,540,{"date":1919,"open":1920,"high":1921,"low":1913,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-08-12",71.25,76.25,68,-7,-9.33,148,{"date":1927,"open":1903,"high":1928,"low":1903,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-11",75,7.25,10.7,400,{"date":1933,"open":1934,"high":1935,"low":1889,"close":1903,"change":1402,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1903},"2025-08-08",71.5,76,-3.21,1076,{"date":1939,"open":1940,"high":1941,"low":1911,"close":1911,"change":1942,"percent_change":1943,"volume":1498,"transactions":9,"vwap":1911},"2025-08-07",79.5,80,-9,-11.39,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":15,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-06",71,80.75,79,1.94,288,{"date":1952,"open":1953,"high":1954,"low":1912,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-05",87.5,94.75,77.5,-11.5,-12.92,14032,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1564,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-04",92.975,103.75,87.75,89,-1.66,6056,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1564,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-01",90.75,95,85,90.5,-1.63,2072,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-07-31",91,101,88.25,92,-3.625,-3.79,1896,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1987},"2025-07-30",87,95.625,84.25,8.375,9.6,108,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-07-29",104.5,107,78.75,87.25,-15,-14.67,4924,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1662,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-28",101.25,104.75,97.5,102.25,-5.1,488,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":108,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-25",106,108.25,100.75,107.75,3.86,416,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1962,"change":1758,"percent_change":1965,"volume":1917,"transactions":9,"vwap":1962},"2025-07-24",105.625,108.75,103.25,{"date":2023,"open":2024,"high":2011,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-23",99.25,93.75,105.5,12.55,13.5,828,{"date":2031,"open":1963,"high":2032,"low":1953,"close":2033,"change":77,"percent_change":97,"volume":2034,"transactions":9,"vwap":2033},"2025-07-22",95.725,92.95,568,{"date":2036,"open":1947,"high":2037,"low":1996,"close":1977,"change":2038,"percent_change":1735,"volume":2039,"transactions":9,"vwap":1977},"2025-07-21",93.25,6.5,928,{"date":2041,"open":1875,"high":1875,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-07-18",83.5,84.5,-3,-3.43,496,{"date":2048,"open":1979,"high":2049,"low":1953,"close":1953,"change":1836,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1953},"2025-07-17",95.75,-4.37,412,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-07-16",100,107.5,85.25,91.5,-4.25,-4.44,996,{"date":2062,"open":2063,"high":2063,"low":2049,"close":2049,"change":1942,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2049},"2025-07-15",108.125,-8.59,1740,{"date":2067,"open":2068,"high":2068,"low":2013,"close":2004,"change":1337,"percent_change":1100,"volume":2069,"transactions":9,"vwap":2004},"2025-07-14",121.6,2336,{"date":2071,"open":2072,"high":2072,"low":2014,"close":2073,"change":2074,"percent_change":2075,"volume":1805,"transactions":9,"vwap":2073},"2025-07-11",114.5,109.45,-4.8,-4.2,{"date":2077,"open":2078,"high":2079,"low":2055,"close":2079,"change":328,"percent_change":2015,"volume":2080,"transactions":9,"vwap":2079},"2025-07-10",110.25,114.25,796,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-09",118.5,106.575,110,-7.75,-6.58,616,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1486,"percent_change":1707,"volume":2095,"transactions":9,"vwap":2094},"2025-07-08",115.25,127.5,101.5,117.75,3820,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-07",112.5,124.75,106.75,123.75,9.75,8.55,1768,{"date":2106,"open":2020,"high":2107,"low":1991,"close":2108,"change":1170,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-03",120,114,4.83,2216,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2020,"change":184,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2020},"2025-07-02",98.75,114.625,6.62,4732,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-01",88.75,102,19.5,23.64,564,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2128,"change":751,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-06-30",92.75,100.25,82.5,-8.84,1164,{"date":2132,"open":2133,"high":2005,"low":2134,"close":1972,"change":960,"percent_change":2135,"volume":2051,"transactions":9,"vwap":1972},"2025-06-27",90,88.5,2.26,{"date":2137,"open":2134,"high":2138,"low":2134,"close":2134,"change":2139,"percent_change":2140,"volume":1950,"transactions":9,"vwap":2134},"2025-06-26",97.25,-10.25,-10.38,{"date":2142,"open":2025,"high":2113,"low":1964,"close":2113,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2113},"2025-06-25",8,8.82,452,{"date":2147,"open":2004,"high":2148,"low":2133,"close":1969,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1969},"2025-06-24",107.25,-14.5,-13.78,1196,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2038,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-23",102.5,106.25,99.375,105.25,6.58,1736,{"date":2161,"open":2162,"high":2163,"low":1988,"close":2113,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2113},"2025-06-20",86.5,99.5,17.5,21.54,1132,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2169,"change":98,"percent_change":539,"volume":2172,"transactions":9,"vwap":2169},"2025-06-18",81.25,86.75,78.5,228,{"date":2174,"open":2042,"high":2175,"low":1996,"close":1996,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1996},"2025-06-17",89.25,-12.75,-13.93,2168,{"date":2180,"open":1953,"high":2057,"low":2181,"close":2057,"change":2038,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2057},"2025-06-16",78.25,7.65,1548,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1971,"change":2189,"percent_change":2135,"volume":2190,"transactions":9,"vwap":1971},"2025-06-13",85.375,97,84,1.875,220,{"date":2192,"open":2170,"high":2193,"low":2128,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-06-12",96,83.125,-3.375,-3.9,1136,{"date":2199,"open":1969,"high":2200,"low":2201,"close":2162,"change":1410,"percent_change":1140,"volume":2202,"transactions":9,"vwap":2162},"2025-06-11",96.25,85.75,1232,{"date":2204,"open":2205,"high":2127,"low":2205,"close":2126,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2126},"2025-06-10",86,-2,-2.11,1932,{"date":2210,"open":2211,"high":2212,"low":2128,"close":1954,"change":1645,"percent_change":1645,"volume":2213,"transactions":9,"vwap":1954},"2025-06-09",95.2,95.5,876,{"date":2215,"open":2098,"high":2216,"low":2054,"close":2054,"change":1836,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2054},"2025-06-06",116.25,-3.85,1028,{"date":2220,"open":2004,"high":2221,"low":1962,"close":2222,"change":1676,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-05",113,104,0.73,684,{"date":2226,"open":2227,"high":2079,"low":2021,"close":2021,"change":2044,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2021},"2025-06-04",105,-2.82,2492,{"date":2231,"open":2113,"high":2055,"low":2232,"close":2155,"change":1399,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2155},"2025-06-03",92.625,11.84,2568,{"date":2236,"open":2237,"high":2237,"low":2133,"close":1970,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1970},"2025-06-02",109.25,-4.75,-4.76,1296,{"date":2242,"open":2154,"high":2154,"low":1980,"close":2243,"change":731,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-30",99.75,-1.24,1944,{"date":2247,"open":2227,"high":2248,"low":2249,"close":1978,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1978},"2025-05-29",112.25,100.074997,-5,-4.72,720,{"date":2254,"open":2255,"high":2255,"low":2026,"close":2011,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2011},"2025-05-28",117.5,-10.75,-9.21,792,{"date":2260,"open":2055,"high":2261,"low":2055,"close":2262,"change":1242,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-05-27",127.25,116.75,5.18,1100,{"date":2266,"open":2267,"high":2268,"low":2222,"close":2269,"change":1864,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-05-23",122.5,133.75,111,-2.2,2180,{"date":2273,"open":2274,"high":2092,"low":2014,"close":2275,"change":2086,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-05-22",125,113.5,-6.39,3864,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-05-21",110.75,130.25,121.25,7.75,6.83,9408,{"date":2287,"open":1991,"high":2282,"low":2288,"close":2275,"change":1409,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2275},"2025-05-20",98.225,10.73,4084,{"date":2292,"open":2227,"high":2055,"low":2293,"close":2154,"change":2206,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2154},"2025-05-19",100.4,-1.91,1520,{"date":2297,"open":2003,"high":2280,"low":2298,"close":1994,"change":108,"percent_change":364,"volume":2299,"transactions":9,"vwap":1994},"2025-05-16",97.75,3920,{"date":2301,"open":2302,"high":2026,"low":2303,"close":2304,"change":960,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-05-15",94.25,92.125,100.5,2.03,8056,{"date":2308,"open":2013,"high":2248,"low":1954,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-05-14",98.5,-8.75,-8.16,1732,{"date":2314,"open":1954,"high":2055,"low":1972,"close":2148,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2148},"2025-05-13",12.75,13.49,4484,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-12",90.25,95.125,83.75,94.5,7.5,8.62,2068,{"date":2328,"open":2329,"high":1979,"low":2330,"close":1986,"change":631,"percent_change":771,"volume":1566,"transactions":9,"vwap":1986},"2025-05-09",82.325,82.25,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2322,"change":1541,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2322},"2025-05-08",85.5,86.25,80.25,-1.18,980,{"date":2339,"open":2057,"high":2340,"low":1921,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-07",91.75,84.75,-6.5,-7.12,760,{"date":2346,"open":2119,"high":2347,"low":2348,"close":2349,"change":2310,"percent_change":2310,"volume":2350,"transactions":9,"vwap":2349},"2025-05-06",98.25,86.625,91.25,1976,{"date":2352,"open":2004,"high":2100,"low":1964,"close":2054,"change":779,"percent_change":779,"volume":2353,"transactions":9,"vwap":2054},"2025-05-05",3472,{"date":2355,"open":2004,"high":2148,"low":2323,"close":2127,"change":1541,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2127},"2025-05-02",-0.99,6260,{"date":2359,"open":2360,"high":2361,"low":2309,"close":2003,"change":1662,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2003},"2025-05-01",103,109.2,-5.15,3588,{"date":2365,"open":2020,"high":2255,"low":2154,"close":2100,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2100},"2025-04-30",-5.75,-5.11,1984,{"date":2370,"open":2371,"high":2372,"low":2020,"close":2098,"change":2373,"percent_change":58,"volume":2374,"transactions":9,"vwap":2098},"2025-04-29",111.5,128,0.25,1424,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2248,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2248},"2025-04-28",139.5,145,109.125,-26,-18.81,5872,{"date":2384,"open":2378,"high":2385,"low":2386,"close":2387,"change":1410,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-04-25",147.8,130.75,138.25,-4.33,5892,{"date":39,"open":2391,"high":35,"low":2392,"close":2393,"change":1998,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},159.5,137.5,144.5,-9.4,5512,{"status":2397,"indices":2398,"watchlist":2440,"sectors":2457,"benchmarks":2508},"success",[2399,2407,2414,2420,2427,2433],{"symbol":2400,"name":2401,"price":2402,"change":2403,"pct_change":2404,"is_up":2405,"sparkline":2406,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2408,"name":2409,"price":2410,"change":2411,"pct_change":2412,"is_up":2405,"sparkline":2413,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2415,"name":2416,"price":2417,"change":2418,"pct_change":717,"is_up":2405,"sparkline":2419,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2421,"name":2422,"price":2423,"change":2424,"pct_change":2425,"is_up":2405,"sparkline":2426,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2428,"name":2429,"price":2430,"change":2431,"pct_change":1762,"is_up":13,"sparkline":2432,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2434,"name":2435,"price":2436,"change":2437,"pct_change":2438,"is_up":13,"sparkline":2439,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2441,2446,2451],{"symbol":2442,"name":2443,"price":2444,"change":299,"pct_change":796,"is_up":2405,"sparkline":2445,"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":2447,"name":2448,"price":2449,"change":1441,"pct_change":58,"is_up":2405,"sparkline":2450,"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":2452,"name":2453,"price":2454,"change":77,"pct_change":2455,"is_up":2405,"sparkline":2456,"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",[2458,2463,2467,2472,2477,2482,2486,2491,2495,2500,2504],{"name":2459,"etf":2460,"change":2461,"price":2462,"is_up":2405},"Technology","XLK",0.53,202,{"name":2464,"etf":2465,"change":883,"price":2466,"is_up":2405},"Financials","XLF",54.01,{"name":2468,"etf":2469,"change":2470,"price":2471,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":2473,"etf":2474,"change":2475,"price":2476,"is_up":2405},"Consumer Cycl","XLY",1.2,111.75,{"name":2478,"etf":2479,"change":2480,"price":2481,"is_up":2405},"Consumer Staples","XLP",0.9,81.77,{"name":2483,"etf":2484,"change":1270,"price":2485,"is_up":2405},"Energy","XLE",63.75,{"name":2487,"etf":2488,"change":2489,"price":2490,"is_up":2405},"Industrials","XLI",0.87,171.58,{"name":2492,"etf":2493,"change":755,"price":2494,"is_up":2405},"Materials","XLB",49.73,{"name":2496,"etf":2497,"change":2498,"price":2499,"is_up":2405},"Real Estate","XLRE",1.06,41.1,{"name":2501,"etf":2502,"change":48,"price":2503,"is_up":2405},"Utilities","XLU",41.16,{"name":2505,"etf":2506,"change":439,"price":2507,"is_up":2405},"Comm Services","XLC",111.65,[2509,2513,2517,2521],{"ticker":2510,"name":2511,"price":2512,"change":1326,"is_up":2405},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2514,"name":2515,"price":2516,"change":755,"is_up":2405},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2518,"name":2519,"price":2520,"change":2412,"is_up":2405},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2522,"name":2523,"price":2524,"change":1768,"is_up":13},"IWM","iShares Russell 2000",281.37]