[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NINE":3,"stock-historical-NINE":30,"homepage-market-summary":2422},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NINE","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},"Nine Energy Service, Inc.","NYSE American",null,"OIL & GAS FIELD SERVICES, NEC","Nine Energy Service Inc is a North American onshore completion and production services provider. It targets unconventional oil and gas resource development. The Company operates as one reportable segment, known as Completions Solutions. The Completions Solutions segment provides services and products integral to the completion of unconventional wells through a full range of tools and methodologies. These services and products are similar in purpose and end use by focusing on preparing and enabling a well to produce oil and gas and must be completed in order for a well to begin producing hydrocarbons. It operates in the U.S, Canada, and other countries where the majority of the revenue is generated from the United States.","1,072","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},7.97,7.92,8,7.52,0.05,0.63,34870.363253,612,7.8197,13.23,0.0099999998,900374.6019128163,60.2,2173,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},1279129,466882056.847599,605.31,"2025-03-31",[40,41,51,61,71,81,91,102,113,124,135,145,156,165,175,184,194,203,213,223,232,241,250,258,268,277,283,293,302,310,318,329,340,350,359,368,379,388,395,403,410,420,430,439,448,458,468,478,486,497,506,515,524,534,544,553,563,570,577,585,592,599,605,611,618,625,631,639,648,654,661,669,676,681,689,696,702,708,716,722,728,734,743,748,753,759,766,770,775,778,782,785,790,796,801,807,810,814,819,823,827,833,836,841,845,851,859,865,871,877,884,893,900,904,911,916,921,927,935,942,947,953,958,962,967,973,977,984,990,997,1004,1011,1014,1016,1018,1020,1024,1032,1038,1044,1048,1053,1060,1067,1072,1080,1087,1095,1102,1111,1120,1128,1135,1143,1146,1153,1162,1171,1180,1188,1195,1202,1209,1216,1221,1229,1238,1246,1254,1261,1269,1277,1285,1292,1299,1308,1315,1322,1329,1336,1343,1349,1355,1361,1367,1375,1381,1386,1392,1399,1408,1414,1419,1423,1429,1433,1438,1444,1451,1458,1465,1470,1474,1482,1489,1494,1499,1504,1511,1517,1522,1526,1533,1540,1547,1554,1560,1567,1572,1580,1586,1593,1601,1608,1615,1620,1626,1633,1641,1649,1655,1663,1668,1673,1680,1687,1695,1700,1705,1713,1720,1726,1733,1736,1741,1745,1751,1758,1764,1769,1776,1782,1786,1790,1796,1800,1805,1809,1814,1819,1825,1832,1836,1841,1846,1851,1857,1863,1870,1876,1883,1887,1890,1896,1901,1904,1911,1917,1922,1927,1932,1938,1947,1953,1959,1964,1970,1978,1982,1989,1997,2003,2009,2017,2025,2032,2038,2045,2053,2057,2064,2068,2073,2077,2083,2091,2099,2105,2111,2118,2124,2129,2136,2141,2149,2153,2159,2166,2171,2175,2181,2187,2191,2195,2202,2207,2212,2219,2224,2230,2235,2241,2245,2251,2258,2261,2264,2268,2274,2279,2284,2290,2298,2302,2307,2313,2318,2325,2330,2337,2342,2347,2354,2357,2363,2369,2375,2380,2386,2393,2399,2404,2410,2417,2420],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":17,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",7.57,8.0634,7.46,0.36,4.76,25466.688389,1651,7.8562,{"date":52,"open":53,"high":17,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",7.39,7.33,7.56,0.14,1.89,64021.219641,1880,7.6495,{"date":62,"open":63,"high":64,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",7.5,7.83,7.42,-0.06,-0.8,27232.544976,602,7.5519,{"date":72,"open":63,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",8.5414,7.45,7.48,-0.19,-2.48,124769.269182,2741,7.7456,{"date":82,"open":83,"high":84,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",8.25,8.3599,7.67,-0.66,-7.92,45764.731165,787,8.0605,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",8.68,8.89,8.31,8.33,-0.27,-3.14,19414.569837,514,8.57,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",8.59,8.8596,8.54,8.6,-0.03,-0.35,36349.159342,658,8.6549,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",8.95,9.0332,8.55,8.63,-0.33,-3.68,46167.5255,708,8.7863,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",9.14,9.341,8.905,8.96,-0.18,-1.97,24660.134045,738,9.1351,{"date":136,"open":137,"high":138,"low":139,"close":126,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",9.08,9.69,8.9239,-0.28,-2.97,87086.415095,2040,9.2634,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-21",10.55,10.6,9.26,9.42,-1.13,-10.71,129185.304578,1965,9.6614,{"date":157,"open":158,"high":159,"low":158,"close":147,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",10.1,10.59,0.54,5.39,48034.21556,823,10.4206,{"date":166,"open":167,"high":168,"low":169,"close":167,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",10.01,10.56,9.95,0.1,1.01,30116.691661,1642,10.2477,{"date":176,"open":177,"high":178,"low":179,"close":179,"change":119,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-16",10.11,10.48,9.91,-3.22,46504.543989,987,10.172,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-15",10.31,10.5685,10.22,10.24,0,45720.472062,889,10.3019,{"date":195,"open":196,"high":197,"low":198,"close":189,"change":97,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",10.51,10.7,10.23,-2.57,68911.559369,1023,10.4367,{"date":204,"open":205,"high":206,"low":207,"close":196,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-11",10.37,10.71,10.0157,0.26,2.54,75794.575,1613,10.4277,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-10",9.83,10.35,10.25,0.46,4.7,31939.314581,840,10.2214,{"date":224,"open":225,"high":178,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",10.4,9.79,-0.41,-4.02,32266.6537,744,10.0963,{"date":233,"open":186,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",10.64,10.2,-0.05,-0.49,19150.580831,723,10.3186,{"date":242,"open":243,"high":197,"low":244,"close":217,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",10.45,10.21,-0.04,-0.39,30622.859259,1106,10.3624,{"date":251,"open":148,"high":252,"low":253,"close":253,"change":109,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",10.73,10.29,-3.29,20273.16631,516,10.5058,{"date":259,"open":260,"high":261,"low":262,"close":234,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",10.34,10.83,10.33,0.21,2.01,44034.123187,836,10.5903,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":131,"volume":274,"transactions":275,"vwap":276},"2026-09-01",10.8,10.96,10.43,-0.21,73119.377354,1113,10.7498,{"date":278,"open":270,"high":279,"low":234,"close":234,"change":190,"percent_change":190,"volume":280,"transactions":281,"vwap":282},"2026-08-31",11,27420.295099,690,10.8365,{"date":284,"open":285,"high":286,"low":287,"close":234,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",10.54,10.94,10.36,0.09,0.85,50148.045114,876,10.7842,{"date":294,"open":295,"high":296,"low":297,"close":147,"change":170,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",10.49,10.9,10.39,0.96,58620.753244,922,10.5722,{"date":303,"open":304,"high":305,"low":287,"close":243,"change":306,"percent_change":307,"volume":308,"transactions":133,"vwap":309},"2026-08-26",10.47,11.0099,-0.11,-1.04,43065.127394,10.5882,{"date":311,"open":312,"high":313,"low":262,"close":168,"change":109,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",10.87,10.93,-3.21,87970.541091,1577,10.6214,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-24",11.75,11.98,10.65,10.91,-0.64,-5.54,166239.713284,1792,11.1728,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",10.5,12.72,10.475,11.55,1.37,13.46,968726.302235,9142,11.6806,{"date":341,"open":147,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",10.89,10.15,10.18,-0.37,-3.51,31056.030518,786,10.3726,{"date":351,"open":189,"high":352,"low":353,"close":147,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",11.0599,10.14,0.42,4.15,28688.026263,599,10.6329,{"date":360,"open":261,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-18",11.25,10.13,-1.05,-9.39,14508.95177,751,10.7518,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-17",10.81,11.2,10.675,11.18,0.39,3.61,54995.256645,1024,11.0155,{"date":380,"open":381,"high":279,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",10.27,10.79,0.62,6.1,16707.220167,758,10.7759,{"date":389,"open":252,"high":271,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":159},"2026-08-13",10.17,-0.47,-4.42,85483.419174,1034,{"date":396,"open":397,"high":252,"low":198,"close":234,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",10.28,0.19,1.82,23070.831787,438,10.4759,{"date":404,"open":295,"high":168,"low":405,"close":243,"change":245,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",10.185,-0.38,13449.06955,1054,10.4042,{"date":411,"open":412,"high":413,"low":414,"close":295,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-10",10.19,10.88,10.07,0.33,3.25,66179.899448,1308,10.5532,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":97,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",10.42,10.75,10.06,10.16,-2.59,28961.479362,1065,10.323,{"date":431,"open":432,"high":206,"low":433,"close":272,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-06",9.58,9,-0.79,-7.04,255261.071483,3245,9.8256,{"date":440,"open":441,"high":441,"low":342,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",11.76,11.22,-0.6,-5.08,34573.728351,866,11.1229,{"date":449,"open":450,"high":451,"low":271,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-04",11.07,11.86,11.82,0.72,6.49,57272.303723,915,11.5923,{"date":459,"open":460,"high":461,"low":158,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",11.57,11.605,11.1,-0.25,-2.2,68483.26364,1323,11.0522,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-31",12.19,12.25,11.35,-0.89,-7.27,98585.193934,1548,11.8231,{"date":479,"open":423,"high":480,"low":423,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-30",12.24,1.09,9.78,30662.21257,564,11.6512,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",11.5,11.5599,10.41,11.15,-0.24,-2.11,88070.845565,1116,10.757,{"date":498,"open":441,"high":441,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",11.02,11.39,-0.32,-2.73,46790.8749,1293,11.2826,{"date":507,"open":508,"high":508,"low":442,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",12.3,11.71,-0.7,-5.64,41927.93655,1112,11.7553,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":263,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",12.2,12.41,11.05,1.72,17211.932717,1031,12.0525,{"date":525,"open":526,"high":527,"low":528,"close":517,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",11.96,12.45,11.355,0.3,2.52,109560.040946,2378,12.0196,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":374,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-22",11.67,12,11.3,11.9,3.39,53997.104236,1360,11.7361,{"date":545,"open":361,"high":546,"low":361,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",11.775,11.51,0.06,0.52,10760.470614,631,11.4887,{"date":554,"open":322,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",11.6,10.1399,11.45,0.13,1.15,31390.848359,591,11.1923,{"date":564,"open":565,"high":566,"low":279,"close":567,"change":273,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-17",11.56,11.65,11.32,-1.82,38500,{"date":571,"open":321,"high":572,"low":488,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-16",12.01,11.53,-0.36,-3.03,46200,{"date":578,"open":579,"high":580,"low":567,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-15",11.63,12.04,11.89,0.38,3.3,95600,{"date":586,"open":567,"high":587,"low":588,"close":547,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":547},"2026-07-14",11.62,11.26,0.28,2.49,23600,{"date":593,"open":594,"high":566,"low":595,"close":596,"change":529,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-13",11.01,10.99,11.23,2.74,34900,{"date":600,"open":601,"high":601,"low":602,"close":313,"change":237,"percent_change":603,"volume":604,"transactions":9,"vwap":313},"2026-07-10",11.47,10.82,-4.29,12900,{"date":606,"open":555,"high":555,"low":450,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-09",11.42,-0.1,-0.87,14000,{"date":612,"open":613,"high":460,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-08",10.97,11.52,0.82,7.66,28700,{"date":619,"open":620,"high":621,"low":322,"close":197,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":197},"2026-07-07",11.31,11.68,-0.82,-7.12,72200,{"date":626,"open":627,"high":321,"low":588,"close":614,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":614},"2026-07-06",11.79,-0.14,-1.2,25600,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-02",12.81,12.89,11.66,-1.09,-8.55,50700,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",13.07,13.17,12.56,12.75,-0.26,-2,75100,{"date":649,"open":650,"high":650,"low":332,"close":651,"change":288,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-06-30",13.2,13.01,0.7,157200,{"date":655,"open":656,"high":25,"low":657,"close":658,"change":548,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-06-29",13,12.54,12.92,0.47,70400,{"date":662,"open":321,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-26",12.9,11.77,12.86,0.92,7.71,117700,{"date":670,"open":320,"high":671,"low":334,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",12.16,11.94,0.15,1.27,31000,{"date":677,"open":581,"high":581,"low":538,"close":627,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":627},"2026-06-24",-0.2,-1.67,35100,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":492,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-23",11.92,12.21,11.4,11.99,-1.96,143700,{"date":690,"open":279,"high":691,"low":206,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-22",12.36,12.23,0.98,8.71,233800,{"date":697,"open":698,"high":539,"low":699,"close":361,"change":628,"percent_change":700,"volume":701,"transactions":9,"vwap":361},"2026-06-18",11.48,11.03,-1.23,628600,{"date":703,"open":499,"high":704,"low":705,"close":500,"change":208,"percent_change":706,"volume":707,"transactions":9,"vwap":500},"2026-06-17",12.33,10.95,2.34,197300,{"date":709,"open":710,"high":488,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-16",9.85,9.63,11.13,0.93,9.12,191200,{"date":717,"open":198,"high":718,"low":719,"close":235,"change":273,"percent_change":720,"volume":721,"transactions":9,"vwap":235},"2026-06-15",10.44,9.92,-2.02,30300,{"date":723,"open":724,"high":147,"low":724,"close":490,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":490},"2026-06-12",10.02,0.41,4.1,48900,{"date":729,"open":724,"high":234,"low":730,"close":731,"change":732,"percent_change":529,"volume":733,"transactions":9,"vwap":731},"2026-06-11",9.51,10,0.03,53000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-10",9.89,10.3,9.68,9.97,0.02,0.2,50000,{"date":744,"open":343,"high":244,"low":745,"close":169,"change":645,"percent_change":746,"volume":747,"transactions":9,"vwap":169},"2026-06-09",9.5,-2.55,88800,{"date":749,"open":243,"high":413,"low":750,"close":244,"change":751,"percent_change":608,"volume":752,"transactions":9,"vwap":244},"2026-06-08",9.84,-0.01,70300,{"date":754,"open":712,"high":755,"low":731,"close":188,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":188},"2026-06-05",11.34,-0.92,-8.26,44600,{"date":760,"open":761,"high":762,"low":270,"close":763,"change":732,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-04",11.11,11.21,11.14,0.27,19100,{"date":767,"open":450,"high":491,"low":206,"close":761,"change":768,"percent_change":288,"volume":769,"transactions":9,"vwap":761},"2026-06-03",0.01,54700,{"date":771,"open":206,"high":371,"low":206,"close":462,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":462},"2026-06-02",0.6,5.71,43600,{"date":776,"open":189,"high":279,"low":390,"close":331,"change":208,"percent_change":209,"volume":777,"transactions":9,"vwap":331},"2026-06-01",47700,{"date":779,"open":780,"high":373,"low":353,"close":189,"change":97,"percent_change":199,"volume":781,"transactions":9,"vwap":189},"2026-05-29",10.63,51300,{"date":783,"open":196,"high":296,"low":196,"close":196,"change":245,"percent_change":406,"volume":784,"transactions":9,"vwap":196},"2026-05-28",8900,{"date":786,"open":296,"high":279,"low":147,"close":147,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":147},"2026-05-27",-0.5,-4.52,20700,{"date":791,"open":382,"high":685,"low":792,"close":519,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":519},"2026-05-26",10.52,0.25,2.31,118900,{"date":797,"open":216,"high":270,"low":353,"close":270,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":270},"2026-05-22",0.4,3.85,30900,{"date":802,"open":331,"high":234,"low":803,"close":225,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":225},"2026-05-21",10.26,-0.08,-0.76,16800,{"date":808,"open":253,"high":148,"low":253,"close":178,"change":751,"percent_change":608,"volume":809,"transactions":9,"vwap":178},"2026-05-20",21000,{"date":811,"open":812,"high":813,"low":353,"close":295,"change":306,"percent_change":307,"volume":617,"transactions":9,"vwap":295},"2026-05-19",10.58,10.69,{"date":815,"open":262,"high":816,"low":397,"close":148,"change":208,"percent_change":817,"volume":818,"transactions":9,"vwap":148},"2026-05-18",10.76,2.51,25300,{"date":820,"open":216,"high":304,"low":390,"close":260,"change":66,"percent_change":821,"volume":822,"transactions":9,"vwap":260},"2026-05-15",-0.58,14300,{"date":824,"open":244,"high":197,"low":825,"close":225,"change":740,"percent_change":398,"volume":826,"transactions":9,"vwap":225},"2026-05-14",10.08,65800,{"date":828,"open":737,"high":168,"low":217,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-13",10.38,0.08,0.78,18900,{"date":834,"open":217,"high":737,"low":167,"close":737,"change":190,"percent_change":190,"volume":835,"transactions":9,"vwap":737},"2026-05-12",50100,{"date":837,"open":235,"high":422,"low":167,"close":737,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":737},"2026-05-11",0.29,2.9,29000,{"date":842,"open":482,"high":235,"low":482,"close":167,"change":843,"percent_change":844,"volume":675,"transactions":9,"vwap":167},"2026-05-08",0.16,1.62,{"date":846,"open":847,"high":731,"low":848,"close":710,"change":236,"percent_change":849,"volume":850,"transactions":9,"vwap":710},"2026-05-07",9.7,9.6,-0.51,21600,{"date":852,"open":853,"high":167,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-06",9.75,9.55,9.9,-0.15,-1.49,38000,{"date":860,"open":414,"high":198,"low":861,"close":862,"change":863,"percent_change":652,"volume":864,"transactions":9,"vwap":862},"2026-05-05",9.72,10.05,0.07,13200,{"date":866,"open":867,"high":198,"low":854,"close":868,"change":208,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-04",9.73,9.98,2.67,144000,{"date":872,"open":873,"high":861,"low":874,"close":861,"change":263,"percent_change":875,"volume":876,"transactions":9,"vwap":861},"2026-05-01",9.46,9.43,2.21,24300,{"date":878,"open":879,"high":880,"low":881,"close":730,"change":398,"percent_change":882,"volume":883,"transactions":9,"vwap":730},"2026-04-30",9.35,9.65,9.33,2.04,7800,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-04-29",9.31,9.39,9.21,9.32,0.12,1.3,8700,{"date":894,"open":895,"high":745,"low":896,"close":897,"change":678,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-28",9.37,9.17,9.2,-2.13,11700,{"date":901,"open":149,"high":745,"low":149,"close":902,"change":740,"percent_change":263,"volume":903,"transactions":9,"vwap":902},"2026-04-27",9.4,14100,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":589,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-24",9.15,9.38,9.03,3.08,37600,{"date":912,"open":913,"high":896,"low":913,"close":914,"change":768,"percent_change":915,"volume":789,"transactions":9,"vwap":914},"2026-04-23",9.01,9.1,0.11,{"date":917,"open":433,"high":918,"low":919,"close":918,"change":843,"percent_change":920,"volume":769,"transactions":9,"vwap":918},"2026-04-22",9.09,8.5,1.79,{"date":922,"open":923,"high":433,"low":923,"close":924,"change":21,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-21",8.61,8.93,7.59,44700,{"date":928,"open":929,"high":129,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-20",8.76,8.2,8.3,-0.45,-5.14,48100,{"date":936,"open":937,"high":433,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-17",8.13,8.75,-0.17,-1.91,28200,{"date":943,"open":107,"high":433,"low":107,"close":944,"change":890,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-16",8.92,1.36,22400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":218,"volume":952,"transactions":9,"vwap":950},"2026-04-15",8.66,8.8,0.04,9600,{"date":954,"open":955,"high":950,"low":956,"close":929,"change":768,"percent_change":915,"volume":957,"transactions":9,"vwap":929},"2026-04-14",8.79,8.56,13600,{"date":959,"open":923,"high":960,"low":919,"close":938,"change":951,"percent_change":218,"volume":961,"transactions":9,"vwap":938},"2026-04-13",8.85,33000,{"date":963,"open":964,"high":929,"low":964,"close":694,"change":398,"percent_change":965,"volume":966,"transactions":9,"vwap":694},"2026-04-10",8.01,2.23,26100,{"date":968,"open":938,"high":938,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-09",8.52,-0.43,-4.8,21500,{"date":974,"open":938,"high":115,"low":919,"close":115,"change":398,"percent_change":975,"volume":976,"transactions":9,"vwap":115},"2026-04-08",2.17,34700,{"date":978,"open":979,"high":980,"low":979,"close":929,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":929},"2026-04-07",8.51,8.82,0.18,2.1,53300,{"date":985,"open":937,"high":986,"low":937,"close":987,"change":659,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-06",8.69,8.58,5.8,76500,{"date":991,"open":964,"high":992,"low":993,"close":994,"change":915,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-02",8.48,7.77,8.11,1.38,79500,{"date":998,"open":999,"high":1000,"low":1001,"close":18,"change":678,"percent_change":1002,"volume":1003,"transactions":9,"vwap":18},"2026-04-01",8.16,8.84,7.76,-2.44,171100,{"date":1005,"open":1006,"high":331,"low":1007,"close":930,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":930},"2026-03-31",9.8,7.32,8.188,68233.33,83200,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":1013},"2026-03-30",0.012,{"date":1015,"open":1013,"high":1013,"low":1013,"close":1013,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":1013},"2026-03-27",{"date":1017,"open":1013,"high":1013,"low":1013,"close":1013,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":1013},"2026-03-26",{"date":1019,"open":1013,"high":1013,"low":1013,"close":1013,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":1013},"2026-03-25",{"date":1021,"open":1013,"high":1013,"low":1013,"close":1013,"change":1022,"percent_change":1023,"volume":190,"transactions":9,"vwap":1013},"2026-03-24",-0.0005,-4,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":152,"volume":1031,"transactions":9,"vwap":1029},"2026-03-02",0.0119,0.017449999,0.0101,0.0125,-0.0015,678672,{"date":1033,"open":1034,"high":1034,"low":1013,"close":1035,"change":1036,"percent_change":663,"volume":1037,"transactions":9,"vwap":1035},"2026-02-27",0.017999999,0.014,0.0016,1153315,{"date":1039,"open":1035,"high":740,"low":26,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-02-26",0.0124,0.0004,3.33,619930,{"date":1045,"open":1028,"high":1046,"low":1028,"close":1013,"change":190,"percent_change":190,"volume":1047,"transactions":9,"vwap":1013},"2026-02-25",0.015,376306,{"date":1049,"open":1050,"high":1051,"low":1028,"close":1013,"change":190,"percent_change":190,"volume":1052,"transactions":9,"vwap":1013},"2026-02-24",0.0102,0.013,230452,{"date":1054,"open":1055,"high":1056,"low":1028,"close":1013,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1013},"2026-02-23",0.0149,0.028000001,-0.0067,-35.83,876670,{"date":1061,"open":1062,"high":1056,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-20",0.016000001,0.0187,-0.0013,-6.5,382236,{"date":1068,"open":1062,"high":740,"low":1062,"close":740,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":740},"2026-02-19",0.001,5.26,229198,{"date":1073,"open":1034,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-02-18",0.0195,0.0152,0.018999999,-0.0003,-1.56,398701,{"date":1081,"open":1034,"high":1082,"low":1034,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-17",0.022,0.01925,0.0008,4.32,555496,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-02-13",0.0151,0.028999999,0.0185,0.0034,22.52,204349,{"date":1096,"open":1097,"high":1098,"low":1089,"close":1089,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1089},"2026-02-12",0.023,0.0275,-0.0109,-41.92,1105989,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-11",0.025,0.034499999,0.024,0.026000001,-0.004,-13.33,744813,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-02-10",0.033399999,0.039999999,0.027000001,0.029999999,-0.005,-14.29,483446,{"date":1121,"open":1122,"high":1123,"low":1082,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-09",0.0265,0.045000002,0.035,0.0085,32.08,1172821,{"date":1129,"open":1104,"high":1130,"low":1131,"close":1122,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1122},"2026-02-06",0.049899999,0.020099999,-0.0026,-8.93,903000,{"date":1136,"open":1137,"high":1138,"low":1115,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-05",0.0374,0.055,0.029100001,-0.5572,-95.04,1731133,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":1145},"2026-02-02",0.58630002,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1145,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1145},"2026-01-30",0.62639999,0.53070003,-0.0537,-8.39,5083065,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-29",0.60000002,0.68000001,0.55269998,0.63999999,0.085,15.32,8323267,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-01-28",0.60500002,0.60750002,0.53609997,0.55500001,-0.0749,-11.89,4443846,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-01-27",0.5205,0.67400002,0.51999998,0.62989998,0.1043,19.84,5907839,{"date":1181,"open":1175,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-01-26",0.53600001,0.4905,0.52560002,0.0206,4.08,2161398,{"date":1189,"open":1190,"high":1191,"low":659,"close":1192,"change":1193,"percent_change":803,"volume":1194,"transactions":9,"vwap":1192},"2026-01-23",0.47600001,0.55800003,0.505,0.047,4447100,{"date":1196,"open":1197,"high":1190,"low":1198,"close":1199,"change":1069,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-22",0.47499999,0.433,0.458,0.22,1754500,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":740,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-21",0.43000001,0.5,0.45699999,4.58,2814100,{"date":1210,"open":1211,"high":1211,"low":1198,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-01-20",0.50999999,0.43700001,-0.033,-7.02,2314100,{"date":1217,"open":1211,"high":1211,"low":659,"close":659,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":659},"2026-01-16",-0.032,-6.37,1600600,{"date":1222,"open":1205,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-15",0.53500003,0.46399999,0.50199997,-0.048,-8.73,2591600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-14",0.49000001,0.67000002,0.48500001,0.55000001,0.076,16.03,13314000,{"date":1239,"open":1240,"high":1241,"low":725,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-13",0.42300001,0.50800002,0.47400001,0.059,14.22,4107500,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-12",0.44,0.40000001,0.41499999,0.003,0.73,1551900,{"date":1255,"open":1256,"high":1206,"low":1257,"close":1258,"change":108,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-01-09",0.44999999,0.40599999,0.412,-6.79,1092000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":755,"volume":1268,"transactions":9,"vwap":1266},"2026-01-08",0.41999999,0.44499999,0.38999999,0.442,0.045,1761600,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-07",0.42500001,0.36000001,0.39700001,-0.021,-5.02,1725600,{"date":1278,"open":1248,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-06",0.465,0.40400001,0.41800001,0.008,1.95,3181500,{"date":1286,"open":1287,"high":1206,"low":1288,"close":725,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":725},"2026-01-05",0.38600001,0.37400001,0.056,15.82,10919000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1282,"percent_change":794,"volume":1298,"transactions":9,"vwap":1297},"2026-01-02",0.347,0.37,0.33199999,0.354,1139700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-12-31",0.331,0.359,0.33000001,0.34599999,0.004,1.17,1127300,{"date":1309,"open":1301,"high":1310,"low":1311,"close":1312,"change":1251,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-12-30",0.345,0.324,0.34200001,0.88,972300,{"date":1316,"open":1303,"high":1304,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2025-12-29",0.31999999,0.33899999,0.007,2.11,2586100,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1296,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1296},"2025-12-26",0.34999999,0.31,-0.027,-7.52,1122400,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1302,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1302},"2025-12-24",0.36399999,0.33500001,-0.006,-1.64,950700,{"date":1337,"open":1338,"high":1288,"low":1312,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-12-23",0.37200001,0.36500001,-0.012,-3.18,1889100,{"date":1344,"open":1312,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":413,"volume":1348,"transactions":9,"vwap":1345},"2025-12-22",0.377,0.34,0.037,2015300,{"date":1350,"open":1304,"high":1351,"low":1301,"close":1346,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1346},"2025-12-19",0.35499999,0.002,0.59,1457400,{"date":1356,"open":1345,"high":1345,"low":1303,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-18",0.338,-0.029,-7.9,4372700,{"date":1362,"open":1325,"high":1363,"low":1325,"close":1364,"change":20,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-17",0.375,0.36700001,15.77,6614700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1117,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-12-16",0.30899999,0.33399999,0.28999999,0.317,-1.55,2348500,{"date":1376,"open":1364,"high":1364,"low":1369,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-15",0.322,-0.023,-6.67,2581300,{"date":1382,"open":582,"high":1273,"low":1310,"close":1310,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1310},"2025-12-12",-0.035,-9.21,2449800,{"date":1387,"open":1388,"high":1389,"low":1345,"close":582,"change":1326,"percent_change":1390,"volume":1391,"transactions":9,"vwap":582},"2025-12-11",0.421,0.426,-6.63,1653900,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-10",0.44400001,0.40700001,-0.031,-7.08,1185500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-09",0.46700001,0.46799999,0.435,0.43799999,0.006,1.39,541000,{"date":1409,"open":1205,"high":1205,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-08",0.43200001,-0.053,-10.93,638700,{"date":1415,"open":1416,"high":1241,"low":1416,"close":1233,"change":1104,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1233},"2025-12-05",0.46000001,5.43,1726100,{"date":1420,"open":1256,"high":659,"low":1256,"close":1416,"change":740,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1416},"2025-12-04",4.55,530800,{"date":1424,"open":1404,"high":1425,"low":1388,"close":1248,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1248},"2025-12-03",0.45100001,-0.001,-0.23,544000,{"date":1430,"open":1388,"high":1416,"low":1263,"close":1431,"change":1426,"percent_change":1427,"volume":1432,"transactions":9,"vwap":1431},"2025-12-02",0.44100001,772500,{"date":1434,"open":659,"high":1435,"low":1248,"close":1266,"change":1274,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1266},"2025-12-01",0.477,-4.54,420300,{"date":1439,"open":1279,"high":1205,"low":1440,"close":1441,"change":1035,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-28",0.44800001,0.463,3.12,270800,{"date":1445,"open":1446,"high":1279,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-26",0.41600001,0.449,0.021,4.91,441700,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":740,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-25",0.39899999,0.43399999,0.428,4.9,454600,{"date":1459,"open":1263,"high":1263,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-24",0.39500001,0.40799999,0.011,2.77,480200,{"date":1466,"open":1265,"high":1257,"low":1295,"close":1273,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1273},"2025-11-21",0.027,7.3,871200,{"date":1471,"open":1258,"high":1212,"low":1295,"close":1295,"change":1383,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1295},"2025-11-20",-8.64,1375100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1378,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-19",0.414,0.43900001,0.40200001,0.405,-5.37,780400,{"date":1483,"open":1484,"high":1403,"low":1485,"close":1455,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1455},"2025-11-18",0.42699999,0.41299999,0.005,1.18,775200,{"date":1490,"open":1491,"high":1491,"low":1240,"close":1240,"change":1326,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1240},"2025-11-17",0.47099999,-6,599900,{"date":1495,"open":1395,"high":1496,"low":1395,"close":1256,"change":1104,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1256},"2025-11-14",0.45199999,5.88,940500,{"date":1500,"open":1256,"high":1435,"low":1263,"close":1271,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1271},"2025-11-13",-0.042,-8.99,1573000,{"date":1505,"open":659,"high":1506,"low":1507,"close":1401,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1401},"2025-11-12",0.50400001,0.45899999,-0.041,-8.07,2183500,{"date":1512,"open":1513,"high":1175,"low":1514,"close":1241,"change":1319,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1241},"2025-11-11",0.48899999,0.486,1.4,1507300,{"date":1518,"open":1205,"high":1519,"low":1256,"close":1520,"change":1069,"percent_change":741,"volume":1521,"transactions":9,"vwap":1520},"2025-11-10",0.51899999,0.50099999,1980700,{"date":1523,"open":1205,"high":1211,"low":1524,"close":1205,"change":190,"percent_change":190,"volume":1525,"transactions":9,"vwap":1205},"2025-11-07",0.46599999,2096300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1205,"change":306,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1205},"2025-11-06",0.55699998,0.56,0.49200001,-18.03,4980600,{"date":1534,"open":1520,"high":383,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-11-05",0.48199999,0.61000001,0.113,22.74,8784100,{"date":1541,"open":1175,"high":1542,"low":1530,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-04",0.54699999,0.49700001,-0.049,-8.97,1566500,{"date":1548,"open":1529,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":131,"volume":1553,"transactions":9,"vwap":1551},"2025-11-03",0.58999997,0.53100002,0.546,-0.011,1378300,{"date":1555,"open":1158,"high":1556,"low":1234,"close":1528,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1528},"2025-10-31",0.64999998,-0.143,-20.43,3506400,{"date":1561,"open":1156,"high":1562,"low":1156,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-10-30",0.755,0.69999999,-0.017,-2.37,1639200,{"date":1568,"open":1156,"high":1569,"low":1156,"close":1570,"change":1486,"percent_change":652,"volume":1571,"transactions":9,"vwap":1570},"2025-10-29",0.76099998,0.71700001,956100,{"date":1573,"open":1574,"high":1575,"low":1563,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-28",0.74000001,0.78500003,0.71200001,-0.022,-3,1026600,{"date":1581,"open":1582,"high":1574,"low":383,"close":1583,"change":1584,"percent_change":887,"volume":1585,"transactions":9,"vwap":1583},"2025-10-27",0.65700001,0.73400003,0.063,2889800,{"date":1587,"open":1588,"high":1589,"low":1582,"close":1590,"change":108,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-24",0.70499998,0.73000002,0.671,-4.28,2694900,{"date":1594,"open":1595,"high":1596,"low":1155,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-10-23",0.602,0.86500001,0.70099998,0.123,21.28,14151900,{"date":1602,"open":1234,"high":1603,"low":1604,"close":1605,"change":1462,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-22",0.58700001,0.52999997,0.57800001,1.94,2186900,{"date":1609,"open":1610,"high":1611,"low":1529,"close":1612,"change":751,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-21",0.56999999,0.60799998,0.56699997,-1.73,699800,{"date":1616,"open":1617,"high":1617,"low":1529,"close":1618,"change":1467,"percent_change":1449,"volume":1619,"transactions":9,"vwap":1618},"2025-10-20",0.59799999,0.57700002,963300,{"date":1621,"open":1622,"high":1605,"low":1623,"close":1234,"change":1251,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1234},"2025-10-17",0.56199998,0.54000002,0.55,594000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1542,"change":1631,"percent_change":1065,"volume":1632,"transactions":9,"vwap":1542},"2025-10-16",0.62800002,0.63599998,0.53299999,-0.038,922300,{"date":1634,"open":1635,"high":1158,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-15",0.611,0.57999998,0.58499998,-0.039,-6.25,953600,{"date":1642,"open":1549,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-14",0.63800001,0.52499998,0.62400001,0.034,5.76,2319800,{"date":1650,"open":1155,"high":1651,"low":1652,"close":1549,"change":1448,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1549},"2025-10-13",0.60900003,0.57099998,3.69,404300,{"date":1656,"open":383,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-10",0.63499999,0.54900002,0.56900001,-0.046,-7.48,1333500,{"date":1664,"open":21,"high":1158,"low":1536,"close":1665,"change":1274,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-09",0.61500001,-3.3,336800,{"date":1669,"open":1158,"high":1670,"low":1671,"close":1629,"change":1069,"percent_change":843,"volume":1672,"transactions":9,"vwap":1629},"2025-10-08",0.64499998,0.62599999,307100,{"date":1674,"open":1675,"high":1676,"low":1635,"close":1657,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1657},"2025-10-07",0.64700001,0.66399997,-0.014,-2.16,690500,{"date":1681,"open":21,"high":1682,"low":1628,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-06",0.67699999,0.64899999,-0.003,-0.46,675300,{"date":1688,"open":1158,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-10-03",0.667,0.634,0.65200001,0.019,3,534700,{"date":1696,"open":1628,"high":1697,"low":383,"close":1698,"change":1405,"percent_change":298,"volume":1699,"transactions":9,"vwap":1698},"2025-10-02",0.64200002,0.63300002,359400,{"date":1701,"open":383,"high":1158,"low":1702,"close":1703,"change":1117,"percent_change":434,"volume":1704,"transactions":9,"vwap":1703},"2025-10-01",0.616,0.62699997,316300,{"date":1706,"open":1707,"high":1708,"low":1702,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-30",0.65499997,0.66600001,0.63200003,-0.028,-4.24,613600,{"date":1714,"open":1563,"high":1715,"low":1716,"close":1717,"change":1213,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-29",0.70999998,0.653,0.66000003,-4.76,698900,{"date":1721,"open":1590,"high":1722,"low":1590,"close":1723,"change":1051,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-26",0.699,0.69300002,1.91,439000,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1156,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1156},"2025-09-25",0.72000003,0.67299998,-0.02,-2.86,943100,{"date":1734,"open":1563,"high":1563,"low":1556,"close":1563,"change":548,"percent_change":907,"volume":1735,"transactions":9,"vwap":1563},"2025-09-24",852700,{"date":1737,"open":1556,"high":1738,"low":1690,"close":1158,"change":1739,"percent_change":700,"volume":1740,"transactions":9,"vwap":1158},"2025-09-23",0.676,-0.008,1091900,{"date":1742,"open":1697,"high":1707,"low":1702,"close":1743,"change":1251,"percent_change":659,"volume":1744,"transactions":9,"vwap":1743},"2025-09-22",0.648,362800,{"date":1746,"open":1670,"high":1747,"low":1158,"close":1670,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1670},"2025-09-19",0.66299999,-0.015,-2.27,649200,{"date":1752,"open":1753,"high":1754,"low":1691,"close":1717,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1717},"2025-09-18",0.67500001,0.69,-0.026,-3.79,449800,{"date":1759,"open":1760,"high":1715,"low":1753,"close":1761,"change":1358,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-17",0.69499999,0.68599999,-4.06,491800,{"date":1765,"open":1715,"high":1766,"low":1760,"close":1767,"change":1352,"percent_change":589,"volume":1768,"transactions":9,"vwap":1767},"2025-09-16",0.71799999,0.71499997,209000,{"date":1770,"open":1728,"high":1771,"low":1563,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-15",0.73799998,0.713,0.009,1.28,619600,{"date":1777,"open":1754,"high":1766,"low":1778,"close":1779,"change":1780,"percent_change":140,"volume":1781,"transactions":9,"vwap":1779},"2025-09-12",0.68199998,0.704,-0.002,317000,{"date":1783,"open":1156,"high":1767,"low":1156,"close":1784,"change":1069,"percent_change":56,"volume":1785,"transactions":9,"vwap":1784},"2025-09-11",0.70599997,350100,{"date":1787,"open":1682,"high":1788,"low":1682,"close":1588,"change":1046,"percent_change":975,"volume":1789,"transactions":9,"vwap":1588},"2025-09-10",0.71100003,762400,{"date":1791,"open":1670,"high":1792,"low":1670,"close":1754,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1754},"2025-09-09",0.69700003,0.033,5.02,475200,{"date":1797,"open":1798,"high":1738,"low":1697,"close":1582,"change":190,"percent_change":190,"volume":1799,"transactions":9,"vwap":1582},"2025-09-08",0.65399998,338500,{"date":1801,"open":1802,"high":1728,"low":1803,"close":1582,"change":1426,"percent_change":856,"volume":1804,"transactions":9,"vwap":1582},"2025-09-05",0.71899998,0.64099997,429800,{"date":1806,"open":1556,"high":1232,"low":1657,"close":1807,"change":190,"percent_change":190,"volume":1808,"transactions":9,"vwap":1807},"2025-09-04",0.65799999,348000,{"date":1810,"open":1778,"high":1811,"low":1158,"close":1807,"change":1812,"percent_change":1565,"volume":1813,"transactions":9,"vwap":1807},"2025-09-03",0.68800002,-0.016,442800,{"date":1815,"open":1717,"high":1754,"low":1556,"close":1174,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1174},"2025-09-02",-0.013,-1.89,505100,{"date":1820,"open":1821,"high":1597,"low":1729,"close":1822,"change":1780,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-08-29",0.68900001,0.68699998,-0.29,517100,{"date":1826,"open":1827,"high":1754,"low":1828,"close":1821,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-08-28",0.66900003,0.63099998,0.057,9.02,931800,{"date":1833,"open":1743,"high":1743,"low":383,"close":1709,"change":1352,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1709},"2025-08-27",0.32,428200,{"date":1837,"open":1549,"high":1675,"low":1549,"close":21,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":21},"2025-08-26",0.044,7.51,700600,{"date":1842,"open":1155,"high":1155,"low":1652,"close":1843,"change":1692,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-25",0.58600003,3.35,583500,{"date":1847,"open":1529,"high":1848,"low":1623,"close":1612,"change":1773,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1612},"2025-08-22",0.59500003,1.61,2016900,{"date":1852,"open":1853,"high":1854,"low":1182,"close":1191,"change":1755,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1191},"2025-08-21",0.57200003,0.59100002,-4.45,1136100,{"date":1858,"open":1155,"high":1690,"low":1859,"close":1860,"change":1486,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-20",0.551,0.58399999,0.86,947900,{"date":1864,"open":1865,"high":1827,"low":1167,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-08-19",0.65100002,0.579,-0.082,-12.41,1326500,{"date":1871,"open":1670,"high":1232,"low":1158,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-18",0.66100001,0.016,2.48,305600,{"date":1877,"open":1878,"high":1807,"low":1879,"close":1670,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1670},"2025-08-15",0.61699998,0.59899998,0.029,4.71,390800,{"date":1884,"open":21,"high":21,"low":1879,"close":1702,"change":1677,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1702},"2025-08-14",-2.22,347900,{"date":1888,"open":1645,"high":1643,"low":1536,"close":21,"change":1405,"percent_change":298,"volume":1889,"transactions":9,"vwap":21},"2025-08-13",252700,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1645,"change":1035,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1645},"2025-08-12",0.583,0.64600003,2.3,448700,{"date":1897,"open":1628,"high":1807,"low":1898,"close":1536,"change":1730,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1536},"2025-08-11",0.59200001,-3.17,744800,{"date":1902,"open":1556,"high":1822,"low":383,"close":21,"change":1501,"percent_change":1639,"volume":1903,"transactions":9,"vwap":21},"2025-08-08",1332700,{"date":1905,"open":1872,"high":1906,"low":1798,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-07",0.70700002,0.67199999,-0.009,-1.32,465700,{"date":1912,"open":1563,"high":1913,"low":1156,"close":1914,"change":1396,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-08-06",0.73500001,0.68099999,-4.35,511200,{"date":1918,"open":1919,"high":1589,"low":1920,"close":1576,"change":1812,"percent_change":464,"volume":1921,"transactions":9,"vwap":1576},"2025-08-05",0.72100002,0.69400001,519800,{"date":1923,"open":1563,"high":1589,"low":1156,"close":1924,"change":1013,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-04",0.72799999,1.68,498700,{"date":1928,"open":1929,"high":1929,"low":1563,"close":1930,"change":1501,"percent_change":325,"volume":1931,"transactions":9,"vwap":1930},"2025-08-01",0.75800002,0.71600002,885500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1929,"change":1340,"percent_change":1078,"volume":1937,"transactions":9,"vwap":1929},"2025-07-31",0.77700001,0.78399998,0.75,552600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-07-30",0.80900002,0.81199998,0.75999999,0.76999998,-0.036,-4.47,543100,{"date":1948,"open":1943,"high":1949,"low":1936,"close":1950,"change":1013,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-07-29",0.81999999,0.80599999,1.51,955000,{"date":1954,"open":1949,"high":1949,"low":1955,"close":1956,"change":740,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-28",0.77399999,0.79400003,2.58,939900,{"date":1960,"open":1950,"high":1961,"low":1942,"close":1955,"change":1274,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1955},"2025-07-25",0.83499998,-2.64,553700,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1340,"percent_change":857,"volume":1969,"transactions":9,"vwap":1968},"2025-07-24",0.77999997,0.81699997,0.79500002,440300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1646,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-07-23",0.773,0.82999998,0.76300001,0.80699998,4.4,714100,{"date":1979,"open":1942,"high":1966,"low":1574,"close":1972,"change":1051,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1972},"2025-07-22",1.71,448000,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1942,"change":1378,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1942},"2025-07-21",0.79000002,0.81300002,0.75099999,-2.94,842800,{"date":1990,"open":1991,"high":1992,"low":1966,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-18",0.80500001,0.82499999,0.78299999,-0.047,-5.66,659900,{"date":1998,"open":1949,"high":1973,"low":1999,"close":1973,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1973},"2025-07-17",0.78100002,0.032,4.01,869100,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":1251,"percent_change":582,"volume":2008,"transactions":9,"vwap":2007},"2025-07-16",0.78200001,0.81900001,0.79799998,430600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1968,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1968},"2025-07-15",0.85000002,0.85500002,0.77600002,-0.071,-8.2,1066100,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-07-14",0.89999998,0.852,0.866,-0.025,-2.81,434400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1069,"percent_change":915,"volume":2031,"transactions":9,"vwap":2030},"2025-07-11",0.87099999,0.94,0.86699998,0.89099997,861700,{"date":2033,"open":2034,"high":2035,"low":2011,"close":2034,"change":1462,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-10",0.88999999,0.926,1.25,1049700,{"date":2039,"open":2028,"high":2040,"low":2041,"close":2042,"change":1501,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-09",1.05,0.86000001,0.87900001,-4.56,2031500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":271,"volume":2052,"transactions":9,"vwap":2050},"2025-07-08",0.838,0.98000002,0.78600001,0.921,0.091,2912000,{"date":2054,"open":1949,"high":2011,"low":1936,"close":1973,"change":1340,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1973},"2025-07-07",-1.43,1796900,{"date":2058,"open":2041,"high":2059,"low":2006,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-07-03",0.87,0.84200001,-0.024,-2.77,833000,{"date":2065,"open":1562,"high":2059,"low":1562,"close":2021,"change":2066,"percent_change":924,"volume":2067,"transactions":9,"vwap":2021},"2025-07-02",0.071,1249200,{"date":2069,"open":1574,"high":2070,"low":1589,"close":1968,"change":1106,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1968},"2025-07-01",0.81099999,3.11,1379700,{"date":2074,"open":1754,"high":1991,"low":1754,"close":2075,"change":2066,"percent_change":353,"volume":2076,"transactions":9,"vwap":2075},"2025-06-30",0.77100003,2434800,{"date":2078,"open":1574,"high":1966,"low":2079,"close":1563,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1563},"2025-06-27",0.69599998,-0.064,-8.38,2151100,{"date":2084,"open":2085,"high":2041,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-26",0.83999997,0.74400002,0.764,-0.056,-6.83,2414900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1949,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1949},"2025-06-25",0.76200002,0.87699997,0.72500002,0.039,4.99,3067700,{"date":2100,"open":2059,"high":2101,"low":1943,"close":1999,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1999},"2025-06-24",0.92000002,-0.389,-33.25,7106000,{"date":2106,"open":891,"high":2107,"low":2108,"close":1306,"change":56,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1306},"2025-06-23",1.55,1.1,13.59,26680500,{"date":2112,"open":2113,"high":1306,"low":2114,"close":2115,"change":306,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-20",1.07,0.98299998,1.03,-9.65,7489500,{"date":2119,"open":1943,"high":559,"low":1943,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-06-18",1.14,0.376,49.21,25987800,{"date":2125,"open":1158,"high":2085,"low":1158,"close":2087,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2087},"2025-06-17",0.134,21.27,14053600,{"date":2130,"open":1972,"high":2131,"low":2132,"close":21,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":21},"2025-06-16",0.80000001,0.62199998,-0.104,-14.17,17033300,{"date":2137,"open":1949,"high":2101,"low":1588,"close":1583,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1583},"2025-06-13",0.145,24.62,56222600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1106,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-12",0.57499999,0.62900001,0.53200001,0.58899999,4.25,1704100,{"date":2150,"open":1175,"high":1636,"low":1175,"close":2151,"change":1552,"percent_change":940,"volume":2152,"transactions":9,"vwap":2151},"2025-06-11",0.565,761600,{"date":2154,"open":1529,"high":383,"low":1658,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-10",0.57599998,0.038,7.06,1190300,{"date":2160,"open":2161,"high":2162,"low":1211,"close":2163,"change":1448,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-06-09",0.51700002,0.56800002,0.53799999,4.06,889000,{"date":2167,"open":2168,"high":1644,"low":2168,"close":2161,"change":1793,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2161},"2025-06-06",0.47999999,6.82,438200,{"date":2172,"open":1211,"high":1211,"low":1197,"close":2173,"change":1108,"percent_change":622,"volume":2174,"transactions":9,"vwap":2173},"2025-06-05",0.484,624200,{"date":2176,"open":1234,"high":2177,"low":2168,"close":2178,"change":1755,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-04",0.55900002,0.48800001,-5.06,663500,{"date":2182,"open":1256,"high":1610,"low":1264,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-06-03",0.514,0.066,14.73,1754300,{"date":2188,"open":1231,"high":1205,"low":1248,"close":1440,"change":1326,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1440},"2025-06-02",-5.68,573100,{"date":2192,"open":1175,"high":1604,"low":1491,"close":1197,"change":1631,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1197},"2025-05-30",-7.41,710300,{"date":2196,"open":2197,"high":1658,"low":1506,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-29",0.53399998,0.51300001,-0.018,-3.39,531000,{"date":2203,"open":1644,"high":1528,"low":2204,"close":1550,"change":1251,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1550},"2025-05-28",0.52200001,0.57,464600,{"date":2208,"open":2204,"high":1623,"low":1211,"close":2209,"change":1319,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-05-27",0.528,1.34,350500,{"date":2213,"open":2214,"high":2215,"low":1241,"close":2216,"change":1816,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-05-23",0.55400002,0.55599999,0.52100003,-2.43,499800,{"date":2220,"open":1205,"high":1658,"low":1205,"close":2197,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2197},"2025-05-22",0.028,5.53,554200,{"date":2225,"open":1879,"high":1651,"low":1192,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-05-21",0.50599998,-0.058,-10.28,1340800,{"date":2231,"open":1529,"high":2232,"low":1529,"close":2233,"change":1352,"percent_change":46,"volume":2234,"transactions":9,"vwap":2233},"2025-05-20",0.58099997,0.56400001,886300,{"date":2236,"open":1536,"high":2237,"low":1859,"close":1622,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1622},"2025-05-19",0.61299998,-0.051,-8.32,823500,{"date":2242,"open":383,"high":1698,"low":1536,"close":2237,"change":1274,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2237},"2025-05-16",-3.31,473100,{"date":2246,"open":2247,"high":1760,"low":383,"close":1690,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1690},"2025-05-15",0.685,-0.057,-8.25,1116000,{"date":2252,"open":1728,"high":2253,"low":2254,"close":2255,"change":1577,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-14",0.745,0.68400002,0.69099998,-3.09,1350800,{"date":2259,"open":1563,"high":1574,"low":1582,"close":1772,"change":1692,"percent_change":597,"volume":2260,"transactions":9,"vwap":1772},"2025-05-13",1052800,{"date":2262,"open":1722,"high":1936,"low":1156,"close":1920,"change":1046,"percent_change":875,"volume":2263,"transactions":9,"vwap":1920},"2025-05-12",914100,{"date":2265,"open":1589,"high":1589,"low":1556,"close":2266,"change":1274,"percent_change":1578,"volume":2267,"transactions":9,"vwap":2266},"2025-05-09",0.67900002,1369100,{"date":2269,"open":1665,"high":2270,"low":2237,"close":1563,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1563},"2025-05-08",0.71399999,0.087,14.19,1684500,{"date":2275,"open":1936,"high":1943,"low":1595,"close":2237,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2237},"2025-05-07",-0.137,-18.27,2102600,{"date":2280,"open":2281,"high":2070,"low":1936,"close":1936,"change":1638,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1936},"2025-05-06",0.78899997,-4.94,664400,{"date":2285,"open":2019,"high":2286,"low":2005,"close":2281,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2281},"2025-05-05",0.90200001,-0.105,-11.74,783600,{"date":2291,"open":2292,"high":2293,"low":2041,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-02",0.87400001,0.90799999,0.89399999,0.042,4.93,530900,{"date":2299,"open":2131,"high":2041,"low":2131,"close":2020,"change":1448,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2020},"2025-05-01",2.53,432600,{"date":2303,"open":2041,"high":2041,"low":2131,"close":2304,"change":1352,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-04-30",0.83099997,0.24,380900,{"date":2308,"open":2309,"high":2310,"low":1950,"close":2311,"change":1069,"percent_change":890,"volume":2312,"transactions":9,"vwap":2311},"2025-04-29",0.81,0.84100002,0.829,170700,{"date":2314,"open":2085,"high":2315,"low":1949,"close":2316,"change":1282,"percent_change":693,"volume":2317,"transactions":9,"vwap":2316},"2025-04-28",0.889,0.82800001,370500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1949,"change":740,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1949},"2025-04-25",0.80199999,0.84500003,0.801,2.5,380400,{"date":2326,"open":2327,"high":1973,"low":1943,"close":2131,"change":2221,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2131},"2025-04-24",0.79699999,3.63,447200,{"date":2331,"open":1984,"high":2131,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-04-23",0.74599999,0.77200001,0.017,2.25,388000,{"date":2338,"open":2339,"high":1935,"low":2340,"close":1562,"change":1352,"percent_change":764,"volume":2341,"transactions":9,"vwap":1562},"2025-04-22",0.75300002,0.73299998,334900,{"date":2343,"open":1949,"high":1949,"low":2344,"close":2339,"change":1638,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2339},"2025-04-21",0.741,-4.92,399700,{"date":2348,"open":1936,"high":2349,"low":1574,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-04-17",0.847,0.792,0.067,9.24,595500,{"date":2355,"open":1728,"high":2332,"low":1563,"close":2095,"change":1780,"percent_change":140,"volume":2356,"transactions":9,"vwap":2095},"2025-04-16",525200,{"date":2358,"open":1966,"high":1991,"low":2359,"close":2360,"change":1544,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-04-15",0.722,0.727,-6.31,625700,{"date":2364,"open":2085,"high":2365,"low":2093,"close":2013,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2013},"2025-04-14",0.85299999,-0.034,-4.2,971900,{"date":2370,"open":2011,"high":2371,"low":2372,"close":2309,"change":1816,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2309},"2025-04-11",0.86299998,0.80299997,-1.58,723600,{"date":2376,"open":2019,"high":2101,"low":2372,"close":2377,"change":2287,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-04-10",0.82300001,-11.31,703100,{"date":2381,"open":2019,"high":2382,"low":2383,"close":2384,"change":1467,"percent_change":1693,"volume":2385,"transactions":9,"vwap":2384},"2025-04-09",0.99000001,0.82200003,0.92799997,2384800,{"date":2387,"open":2388,"high":2048,"low":2019,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-04-08",0.97000003,0.90100002,-0.019,-2.07,382300,{"date":2394,"open":2395,"high":2396,"low":2365,"close":2101,"change":245,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2101},"2025-04-07",0.94999999,1.02,-4.17,867400,{"date":2400,"open":171,"high":2396,"low":2395,"close":2401,"change":804,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-04-04",0.95999998,-7.69,1457300,{"date":2405,"open":2108,"high":2108,"low":2396,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-04-03",1.04,-0.12,-10.34,1131200,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":740,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-04-02",1.13,1.195,1.16,1.75,351400,{"date":2418,"open":2412,"high":2414,"low":2108,"close":2120,"change":768,"percent_change":1313,"volume":2419,"transactions":9,"vwap":2120},"2025-04-01",356700,{"date":38,"open":2412,"high":559,"low":2108,"close":2412,"change":190,"percent_change":190,"volume":2421,"transactions":9,"vwap":2412},238400,{"status":2423,"indices":2424,"watchlist":2466,"sectors":2484,"benchmarks":2534},"success",[2425,2433,2440,2447,2454,2461],{"symbol":2426,"name":2427,"price":2428,"change":2429,"pct_change":2430,"is_up":2431,"sparkline":2432,"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":2434,"name":2435,"price":2436,"change":2437,"pct_change":2438,"is_up":2431,"sparkline":2439,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":2445,"is_up":2431,"sparkline":2446,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":2448,"name":2449,"price":2450,"change":2451,"pct_change":2452,"is_up":2431,"sparkline":2453,"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":2455,"name":2456,"price":2457,"change":2458,"pct_change":2459,"is_up":14,"sparkline":2460,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2462,"name":2463,"price":2464,"change":849,"pct_change":254,"is_up":14,"sparkline":2465,"date":5},"VIX","CBOE VIX",15.01,"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",[2467,2472,2478],{"symbol":2468,"name":2469,"price":2470,"change":1346,"pct_change":56,"is_up":2431,"sparkline":2471,"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":2473,"name":2474,"price":2475,"change":2476,"pct_change":1200,"is_up":2431,"sparkline":2477,"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":2479,"name":2480,"price":2481,"change":1283,"pct_change":2482,"is_up":2431,"sparkline":2483,"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",[2485,2490,2494,2498,2503,2508,2512,2516,2520,2525,2530],{"name":2486,"etf":2487,"change":2488,"price":2489,"is_up":2431},"Technology","XLK",0.53,202,{"name":2491,"etf":2492,"change":2305,"price":2493,"is_up":2431},"Financials","XLF",54.01,{"name":2495,"etf":2496,"change":939,"price":2497,"is_up":14},"Healthcare","XLV",167.09,{"name":2499,"etf":2500,"change":2501,"price":2502,"is_up":2431},"Consumer Cycl","XLY",1.2,111.75,{"name":2504,"etf":2505,"change":2506,"price":2507,"is_up":2431},"Consumer Staples","XLP",0.9,81.77,{"name":2509,"etf":2510,"change":659,"price":2511,"is_up":2431},"Energy","XLE",63.75,{"name":2513,"etf":2514,"change":2059,"price":2515,"is_up":2431},"Industrials","XLI",171.58,{"name":2517,"etf":2518,"change":218,"price":2519,"is_up":2431},"Materials","XLB",49.73,{"name":2521,"etf":2522,"change":2523,"price":2524,"is_up":2431},"Real Estate","XLRE",1.06,41.1,{"name":2526,"etf":2527,"change":2528,"price":2529,"is_up":2431},"Utilities","XLU",2.98,41.16,{"name":2531,"etf":2532,"change":951,"price":2533,"is_up":2431},"Comm Services","XLC",111.65,[2535,2539,2543,2547],{"ticker":2536,"name":2537,"price":2538,"change":1624,"is_up":2431},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2540,"name":2541,"price":2542,"change":218,"is_up":2431},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2544,"name":2545,"price":2546,"change":2438,"is_up":2431},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2548,"name":2549,"price":2550,"change":2551,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]