[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPCE":3,"stock-historical-NPCE":30,"homepage-market-summary":2399},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NPCE","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},"Neuropace, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","NeuroPace Inc is a medical device company focused on transforming the lives of people living with epilepsy by reducing or eliminating the occurrence of seizures. The company offers the RNS System, a brain-responsive neuromodulation system that continuously monitors and analyzes the brain's electrical activity and delivers personalized, real-time electrical pulses at the seizure source to prevent seizures. The RNS System includes the RNS neurostimulator, cortical strip leads, depth leads, a Patient Remote Monitor, and other implantable and non-implantable accessories used during implant procedures. The company also provides the Physician Tablet, Patient Data Management System, and the nSight Platform to facilitate ongoing patient monitoring and support clinicians in managing patient care.","220","Mountain View, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.67,13.38,12.66,13.22,-0.55,-4.16,81707.508807,2735,12.9172,19.6,9.22,196836.53112223904,33.2,1371,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},7.563,223515,81582969.311682,12.62,"2025-04-24",[41,42,52,62,72,83,94,105,111,121,131,141,151,161,170,180,191,200,208,219,230,240,250,259,268,278,287,297,306,313,321,331,340,349,356,364,373,381,389,397,406,413,422,433,441,449,458,467,477,487,496,506,513,521,529,538,549,558,565,573,582,590,599,607,615,624,633,641,648,655,662,669,675,683,690,696,704,710,717,724,732,738,745,753,760,768,775,782,788,795,803,809,818,823,830,836,844,850,856,864,872,876,881,889,895,903,911,918,926,931,937,944,952,958,965,972,978,984,990,999,1004,1010,1016,1022,1027,1032,1039,1044,1048,1055,1061,1069,1077,1084,1090,1097,1102,1108,1115,1123,1129,1135,1141,1145,1149,1156,1162,1166,1173,1180,1186,1192,1197,1202,1207,1214,1219,1225,1230,1234,1240,1245,1249,1253,1259,1263,1268,1272,1278,1285,1291,1299,1306,1313,1319,1324,1331,1336,1341,1346,1351,1358,1363,1369,1377,1380,1387,1393,1399,1404,1409,1413,1417,1422,1427,1433,1437,1441,1447,1454,1459,1465,1468,1471,1475,1480,1484,1488,1492,1499,1504,1509,1514,1519,1523,1527,1530,1535,1540,1544,1549,1556,1564,1571,1579,1582,1587,1593,1599,1605,1612,1619,1625,1632,1640,1646,1653,1660,1668,1675,1682,1688,1696,1704,1711,1718,1725,1732,1738,1744,1752,1758,1764,1771,1777,1785,1792,1797,1802,1807,1812,1816,1822,1827,1832,1837,1841,1847,1853,1860,1867,1872,1877,1883,1891,1898,1905,1910,1919,1926,1933,1937,1942,1949,1956,1964,1971,1979,1985,1990,1997,2003,2007,2014,2020,2025,2028,2034,2040,2043,2048,2051,2057,2064,2069,2073,2075,2078,2083,2090,2095,2101,2107,2112,2119,2123,2127,2131,2136,2142,2147,2154,2161,2166,2172,2178,2181,2186,2193,2198,2203,2210,2216,2219,2222,2226,2231,2237,2245,2249,2254,2260,2267,2272,2279,2286,2292,2297,2300,2305,2311,2316,2320,2324,2327,2333,2341,2348,2355,2363,2368,2374,2380,2388,2396],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",12.64,13.26,12.5,0.52,4.09,149434.474529,3802,13.0635,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",13.34,12.68,12.7,-0.45,-3.42,120419.174751,3354,12.8952,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",13.81,13.05,13.15,-0.61,-4.43,197402.993635,3678,13.3237,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",14.02,14.06,13.73,13.76,-0.18,-1.29,120883.902903,2787,13.8295,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",14.14,14.45,13.77,13.94,-0.21,-1.48,100580.464,3021,13.9366,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",14.01,14.18,13.75,14.15,0.09,0.64,134551.38704,2548,14.0408,{"date":106,"open":107,"high":97,"low":98,"close":75,"change":100,"percent_change":101,"volume":108,"transactions":109,"vwap":110},"2026-09-25",13.95,231406.91965,4780,14.0661,{"date":112,"open":113,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",14.21,13.5937,13.97,-0.24,-1.69,186060.976389,3875,13.8959,{"date":122,"open":123,"high":124,"low":125,"close":113,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",14.71,14.867,14.17,-0.5,-3.4,166391.443158,4323,14.3333,{"date":132,"open":133,"high":134,"low":135,"close":123,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",14.75,14.9349,14.54,0.17,1.17,160484.572711,4174,14.7066,{"date":142,"open":143,"high":144,"low":145,"close":135,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-21",14.36,14.66,14.12,0.26,1.82,71732.356041,2133,14.4943,{"date":152,"open":125,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",14.5599,14.05,14.28,0.13,0.92,235655.370918,3614,14.294,{"date":162,"open":163,"high":163,"low":164,"close":99,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",14.34,13.965,0.05,0.35,108257.44641,3409,14.1348,{"date":171,"open":155,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-16",14.57,14.04,14.1,-0.15,-1.05,116144.70142,4366,14.1785,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-15",14.48,14.49,14.0506,14.25,-0.34,-2.33,96842.326215,2774,14.2605,{"date":192,"open":96,"high":193,"low":107,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",14.655,14.59,0.55,3.92,125458.884933,2955,14.3475,{"date":201,"open":173,"high":202,"low":203,"close":173,"change":136,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-11",14.13,13.815,1.23,107481.5559,3255,14.0065,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-10",14.46,14.465,13.825,13.87,-0.63,-4.34,73028.232434,2577,13.9392,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-09",14.68,14.77,14.41,14.5,-0.26,-1.76,78579.700509,3017,14.5142,{"date":231,"open":232,"high":233,"low":135,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-08",14.65,15.1,14.76,-0.14,-0.94,105198.518642,4161,14.8124,{"date":241,"open":242,"high":243,"low":244,"close":243,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",14.62,14.9,14.47,0.15,1.02,92320.722684,2981,14.7884,{"date":251,"open":252,"high":253,"low":183,"close":133,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",15.25,15.48,-0.44,-2.9,141499.420802,3262,14.8913,{"date":260,"open":133,"high":261,"low":221,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",15.555,15.19,0.45,3.05,163710.137058,4999,15.1981,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":100,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",14.7,14.86,14.515,14.74,0.61,132830.884835,3029,14.7249,{"date":279,"open":223,"high":280,"low":281,"close":232,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",14.67,14.24,0.24,1.67,148264.119414,3308,14.577,{"date":288,"open":289,"high":290,"low":291,"close":223,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",14.09,14.55,13.7643,0.28,1.98,129421.294142,2956,14.3872,{"date":298,"open":299,"high":300,"low":301,"close":202,"change":20,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",14.6,14.81,14.07,-3.75,148090.439819,3700,14.3216,{"date":307,"open":308,"high":271,"low":174,"close":221,"change":47,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",14.23,3.67,172843.313245,3803,14.5489,{"date":314,"open":173,"high":315,"low":316,"close":317,"change":136,"percent_change":318,"volume":319,"transactions":119,"vwap":320},"2026-08-25",14.27,13.9723,14.16,1.22,153402.506979,14.1501,{"date":322,"open":174,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",14.4799,13.96,13.99,-0.04,-0.29,117660.737803,3921,14.0581,{"date":332,"open":85,"high":333,"low":213,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",14.22,14.03,0.01,0.07,115977.121723,2967,14.0719,{"date":341,"open":342,"high":299,"low":343,"close":74,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",14.35,13.56,-0.62,-4.23,191744.080149,5181,13.9586,{"date":350,"open":86,"high":351,"low":86,"close":352,"change":136,"percent_change":137,"volume":353,"transactions":354,"vwap":355},"2026-08-19",15.28,14.64,106587.168725,3398,14.7883,{"date":357,"open":315,"high":358,"low":334,"close":244,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",14.645,0.19,1.33,140559.305616,3534,14.4473,{"date":365,"open":366,"high":367,"low":97,"close":155,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",14.58,14.679,-0.49,-3.32,197402.697667,4480,14.3827,{"date":374,"open":210,"high":375,"low":376,"close":222,"change":146,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",14.8,14.29,1.79,154948.751309,3674,14.6389,{"date":382,"open":273,"high":383,"low":86,"close":384,"change":385,"percent_change":186,"volume":386,"transactions":387,"vwap":388},"2026-08-13",15,14.51,-0.05,112784.777637,2867,14.6706,{"date":390,"open":317,"high":391,"low":317,"close":392,"change":368,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",15.23,14.56,-3.26,186192.145403,4764,14.7304,{"date":398,"open":399,"high":400,"low":290,"close":401,"change":136,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",14.92,15.375,15.05,1.14,244614.044654,4058,15.0105,{"date":407,"open":221,"high":383,"low":86,"close":408,"change":165,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-10",14.88,0.34,234533.504389,4838,14.8091,{"date":414,"open":115,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",14.83,13.8,0.93,6.69,200452.724516,3745,14.4132,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-06",13.67,14.37,13.62,13.9,0.2,1.46,286803.143676,4833,13.9657,{"date":434,"open":85,"high":333,"low":435,"close":436,"change":254,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-05",13.325,13.7,-3.11,274426.689604,4268,13.6322,{"date":442,"open":443,"high":315,"low":444,"close":85,"change":101,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",13.65,13.57,4.74,275077.032422,4235,13.9652,{"date":450,"open":65,"high":451,"low":452,"close":453,"change":274,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",14,12.97,13.5,4.73,593786.309513,6944,13.4989,{"date":459,"open":460,"high":460,"low":18,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-31",13.74,12.89,-0.86,-6.25,332009.080703,5386,12.9775,{"date":468,"open":469,"high":470,"low":471,"close":98,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-30",13.69,14.11,13.5101,0.11,0.81,229132.322583,5218,13.7965,{"date":478,"open":299,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-29",14.94,13.42,13.64,-1.67,-10.91,366136.92211,7445,13.9743,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":335,"percent_change":336,"volume":493,"transactions":494,"vwap":495},"2026-07-28",15.53,15.83,15.2,15.31,138626.961754,2902,15.0461,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-27",15.08,15.46,15.3,0.49,3.31,143345.05874,3292,15.3115,{"date":507,"open":508,"high":383,"low":155,"close":300,"change":156,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-24",14.87,0.89,268924.770911,4800,14.6767,{"date":514,"open":299,"high":498,"low":515,"close":221,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-23",14.3238,0.1,0.69,553274.132584,7640,14.6159,{"date":522,"open":523,"high":523,"low":392,"close":366,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-22",15.515,-0.88,-5.69,135411.831579,4708,14.7923,{"date":530,"open":531,"high":532,"low":533,"close":499,"change":327,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-21",15.74,15.875,15.34,-1.84,136909.0982,3161,15.5796,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-20",16.07,16.35,15.72,15.75,-0.33,-2.05,62563.147739,2497,15.8833,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-17",16.12,16.49,15.85,16.08,-0.39,-2.37,89100,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":146,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-16",16.18,16.8,16.47,1.6,71100,{"date":566,"open":567,"high":568,"low":531,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-15",15.82,16.37,16.21,0.37,2.34,73300,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-14",17.17,17.93,15.821,15.84,-1.28,-7.48,205700,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":335,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-13",17.22,17.58,16.95,17.12,0.06,97000,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-10",17,17.38,16.54,17.11,0.14,0.82,179500,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":359,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-09",16.78,17.07,16.64,16.97,1.13,157500,{"date":608,"open":609,"high":610,"low":611,"close":601,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":601},"2026-07-08",17.53,17.99,16.66,-1.02,-5.73,109100,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-07",17.35,18.23,17.01,17.8,0.47,2.71,234300,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-06",16.29,17.46,16.24,17.33,1.19,7.37,181700,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":570,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-02",15.89,16.36,15.685,16.14,2.35,117400,{"date":642,"open":635,"high":626,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-01",15.56,15.77,-0.12,-0.76,188200,{"date":649,"open":650,"high":650,"low":651,"close":635,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":635},"2026-06-30",16.56,15.87,-0.64,-3.87,163200,{"date":656,"open":562,"high":657,"low":658,"close":659,"change":588,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-29",16.655,16.1,16.53,0.36,161100,{"date":663,"open":664,"high":665,"low":666,"close":562,"change":472,"percent_change":667,"volume":668,"transactions":9,"vwap":562},"2026-06-26",16.31,17.2,16.195,0.67,782200,{"date":670,"open":568,"high":671,"low":672,"close":636,"change":596,"percent_change":673,"volume":674,"transactions":9,"vwap":636},"2026-06-25",16.74,16.17,0.86,145900,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-24",16.01,16.83,16.22,0.3,1.88,155500,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":195,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-23",15.32,16.084999,15.92,3.58,250900,{"date":691,"open":643,"high":651,"low":692,"close":693,"change":225,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-22",15.22,15.37,-1.66,200600,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":621,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-18",15.52,15.65,15.14,15.63,3.1,168500,{"date":705,"open":706,"high":707,"low":408,"close":708,"change":596,"percent_change":417,"volume":709,"transactions":9,"vwap":708},"2026-06-17",15.02,15.7,15.16,162500,{"date":711,"open":712,"high":713,"low":408,"close":706,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":706},"2026-06-16",15.5,15.67,-0.35,-2.28,110800,{"date":718,"open":719,"high":719,"low":720,"close":693,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":693},"2026-06-15",15.9,15.165,-0.27,-1.73,191900,{"date":725,"open":553,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-12",15.975,15.62,15.64,-0.2,-1.26,84000,{"date":733,"open":734,"high":735,"low":698,"close":578,"change":156,"percent_change":736,"volume":737,"transactions":9,"vwap":578},"2026-06-11",15.71,16.177,0.83,96100,{"date":739,"open":740,"high":741,"low":699,"close":734,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":734},"2026-06-10",15.95,16.43,-0.25,-1.57,87500,{"date":746,"open":707,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-09",16.2,15.47,15.96,0.33,2.11,96200,{"date":754,"open":755,"high":755,"low":756,"close":701,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":701},"2026-06-08",15.81,15.44,-0.11,-0.7,104200,{"date":761,"open":762,"high":763,"low":764,"close":531,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":531},"2026-06-05",16.3,16.792,15.68,-0.58,-3.55,134100,{"date":769,"open":740,"high":770,"low":740,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-04",16.99,16.32,0.44,2.77,184500,{"date":776,"open":569,"high":777,"low":764,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-03",16.58,15.88,-0.41,-2.52,177200,{"date":783,"open":664,"high":770,"low":784,"close":626,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":626},"2026-06-02",16.27,-0.22,-1.33,203300,{"date":789,"open":790,"high":791,"low":728,"close":792,"change":793,"percent_change":78,"volume":794,"transactions":9,"vwap":792},"2026-06-01",16.5,16.73,16.51,-0.03,169800,{"date":796,"open":797,"high":798,"low":799,"close":594,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":594},"2026-05-29",17.39,17.65,16.46,-0.85,-4.89,177700,{"date":804,"open":805,"high":806,"low":805,"close":797,"change":750,"percent_change":807,"volume":808,"transactions":9,"vwap":797},"2026-05-28",16.87,17.49,1.93,99400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-27",16.68,17.14,16.61,17.059999,0.38,2.28,127000,{"date":819,"open":592,"high":820,"low":792,"close":811,"change":116,"percent_change":821,"volume":822,"transactions":9,"vwap":811},"2026-05-26",17.4,-1.42,109700,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":101,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-22",16.38,17.1,16.92,3.93,172600,{"date":831,"open":832,"high":833,"low":727,"close":834,"change":335,"percent_change":588,"volume":835,"transactions":9,"vwap":834},"2026-05-21",16.030001,16.4,16.28,215100,{"date":837,"open":838,"high":839,"low":840,"close":784,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":784},"2026-05-20",15.93,16.605,15.775,0.42,2.65,182000,{"date":845,"open":846,"high":847,"low":848,"close":553,"change":235,"percent_change":524,"volume":849,"transactions":9,"vwap":553},"2026-05-19",15.99,16.185,15.79,111400,{"date":851,"open":693,"high":852,"low":693,"close":846,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-05-18",16.09,0.63,4.1,154600,{"date":857,"open":858,"high":764,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-15",15.49,15.01,15.36,-0.43,-2.72,130000,{"date":865,"open":866,"high":867,"low":868,"close":848,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":848},"2026-05-14",16.040001,16.475,15.57,-0.02,-0.13,123700,{"date":873,"open":415,"high":874,"low":443,"close":755,"change":335,"percent_change":588,"volume":875,"transactions":9,"vwap":755},"2026-05-13",15.815,434900,{"date":877,"open":878,"high":638,"low":271,"close":879,"change":156,"percent_change":736,"volume":880,"transactions":9,"vwap":879},"2026-05-12",15.6,15.8,259900,{"date":882,"open":883,"high":884,"low":885,"close":713,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":713},"2026-05-11",18.35,18.67,15.58,-2.68,-14.6,523600,{"date":890,"open":891,"high":25,"low":892,"close":883,"change":236,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2026-05-08",19.5,18.32,-4.87,329100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":137,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-07",18,19.44,17.875,19.29,6.46,369700,{"date":904,"open":814,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",18.46,16.72,18.12,1.08,6.34,381000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":596,"percent_change":736,"volume":917,"transactions":9,"vwap":916},"2026-05-05",17.19,17.26,16.69,17.040001,116100,{"date":919,"open":619,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-04",17.85,16.88,16.9,-0.17,-1,137700,{"date":927,"open":561,"high":587,"low":594,"close":602,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":602},"2026-05-01",0.21,1.25,154000,{"date":932,"open":791,"high":814,"low":933,"close":934,"change":935,"percent_change":807,"volume":936,"transactions":9,"vwap":934},"2026-04-30",16.7,16.86,0.32,133500,{"date":938,"open":939,"high":940,"low":941,"close":594,"change":714,"percent_change":942,"volume":943,"transactions":9,"vwap":594},"2026-04-29",16.81,16.96,15.981,-2.07,225500,{"date":945,"open":946,"high":947,"low":934,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-28",17.27,17.45,16.89,-0.36,-2.09,166400,{"date":953,"open":678,"high":954,"low":791,"close":955,"change":263,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-27",17.422,17.25,2.68,213700,{"date":959,"open":960,"high":961,"low":962,"close":561,"change":963,"percent_change":779,"volume":964,"transactions":9,"vwap":561},"2026-04-24",16.82,17.049999,16.55,-0.07,109200,{"date":966,"open":967,"high":968,"low":969,"close":805,"change":757,"percent_change":970,"volume":971,"transactions":9,"vwap":805},"2026-04-23",16.91,17.79,16.787,-0.65,259600,{"date":973,"open":552,"high":974,"low":552,"close":975,"change":274,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-22",17.47,16.98,3.73,253500,{"date":979,"open":962,"high":813,"low":980,"close":568,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":568},"2026-04-21",16.027,-0.16,-0.97,172700,{"date":985,"open":540,"high":986,"low":987,"close":659,"change":409,"percent_change":988,"volume":989,"transactions":9,"vwap":659},"2026-04-20",16.62,16,2.1,130100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-17",15.86,16.589,15.73,16.19,0.71,4.59,79600,{"date":1000,"open":1001,"high":994,"low":351,"close":253,"change":870,"percent_change":1002,"volume":1003,"transactions":9,"vwap":253},"2026-04-16",15.51,-0.83,83600,{"date":1005,"open":1006,"high":713,"low":1006,"close":1007,"change":146,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-15",15.35,15.61,1.69,126400,{"date":1011,"open":1012,"high":712,"low":1013,"close":1006,"change":621,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-04-14",14.93,14.78,3.16,222600,{"date":1017,"open":1018,"high":383,"low":376,"close":408,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":408},"2026-04-13",14.31,0.62,4.35,82700,{"date":1023,"open":194,"high":270,"low":173,"close":1024,"change":555,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-10",14.26,-2.66,123200,{"date":1028,"open":1029,"high":508,"low":86,"close":232,"change":175,"percent_change":1030,"volume":1031,"transactions":9,"vwap":232},"2026-04-09",14.72,-1.01,114100,{"date":1033,"open":383,"high":1034,"low":1035,"close":375,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":375},"2026-04-08",15.26,14.505,0.29,2,105300,{"date":1040,"open":366,"high":194,"low":1041,"close":384,"change":1042,"percent_change":344,"volume":1043,"transactions":9,"vwap":384},"2026-04-07",14.08,-0.09,118800,{"date":1045,"open":242,"high":1046,"low":1024,"close":299,"change":385,"percent_change":186,"volume":1047,"transactions":9,"vwap":299},"2026-04-06",14.98,162700,{"date":1049,"open":1050,"high":232,"low":1051,"close":232,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":232},"2026-04-02",13.71,13.415,0.58,4.12,170500,{"date":1056,"open":1057,"high":202,"low":1058,"close":301,"change":157,"percent_change":1059,"volume":1060,"transactions":9,"vwap":301},"2026-04-01",13.33,13.27,7,166900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":66,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":66},"2026-03-31",13.08,13.28,12.47,0.31,2.41,297400,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":368,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-30",13.4,13.43,12.78,12.84,-3.68,241600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1057,"change":544,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1057},"2026-03-27",13.48,13.68,13.17,-2.42,249700,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":156,"percent_change":1089,"volume":1054,"transactions":9,"vwap":1088},"2026-03-26",13.36,13.735,13.66,0.96,{"date":1091,"open":1092,"high":76,"low":1093,"close":1094,"change":146,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-25",13.47,13.14,13.53,1.96,280800,{"date":1098,"open":1081,"high":54,"low":1099,"close":1058,"change":757,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1058},"2026-03-24",12.86,-0.82,199600,{"date":1103,"open":1104,"high":481,"low":1105,"close":17,"change":815,"percent_change":1106,"volume":1107,"transactions":9,"vwap":17},"2026-03-23",13.46,13.075,2.92,237000,{"date":1109,"open":1110,"high":1111,"low":55,"close":1112,"change":870,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-20",13.02,13.225,13,-0.99,301900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":861,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-19",13.44,13.745,13.01,13.13,-3.17,198400,{"date":1124,"open":1125,"high":460,"low":1126,"close":343,"change":225,"percent_change":1127,"volume":1128,"transactions":9,"vwap":343},"2026-03-18",13.72,13.35,-1.88,213400,{"date":1130,"open":333,"high":1029,"low":460,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-17",13.82,-0.37,-2.61,144200,{"date":1136,"open":1137,"high":392,"low":1138,"close":1139,"change":516,"percent_change":996,"volume":1140,"transactions":9,"vwap":1139},"2026-03-16",14.3,14.125,14.19,203000,{"date":1142,"open":333,"high":232,"low":1143,"close":289,"change":793,"percent_change":89,"volume":1144,"transactions":9,"vwap":289},"2026-03-13",13.98,276000,{"date":1146,"open":163,"high":366,"low":64,"close":145,"change":368,"percent_change":1147,"volume":1148,"transactions":9,"vwap":145},"2026-03-12",-3.35,235400,{"date":1150,"open":125,"high":270,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-11",13.718,14.61,0.39,2.74,250100,{"date":1157,"open":1158,"high":223,"low":1159,"close":333,"change":136,"percent_change":1160,"volume":1161,"transactions":9,"vwap":333},"2026-03-10",13.85,13.78,1.21,199900,{"date":1163,"open":98,"high":99,"low":1094,"close":154,"change":1164,"percent_change":596,"volume":1165,"transactions":9,"vwap":154},"2026-03-09",0.02,194300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":334,"change":1171,"percent_change":1014,"volume":1172,"transactions":9,"vwap":334},"2026-03-06",13.49,14.33,13.24,0.43,283400,{"date":1174,"open":1168,"high":1175,"low":1176,"close":1177,"change":714,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",13.61,12.55,13.6,-2.51,612900,{"date":1181,"open":1182,"high":734,"low":1119,"close":107,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":107},"2026-03-04",15.59,0.12,0.87,510300,{"date":1187,"open":76,"high":1041,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":880,"transactions":9,"vwap":1189},"2026-03-03",13.305,13.83,-0.32,-2.26,{"date":1193,"open":1194,"high":290,"low":324,"close":99,"change":861,"percent_change":1195,"volume":1196,"transactions":9,"vwap":99},"2026-03-02",14.2,-2.95,173700,{"date":1198,"open":1199,"high":479,"low":224,"close":366,"change":254,"percent_change":1200,"volume":1201,"transactions":9,"vwap":366},"2026-02-27",14.82,-2.93,68600,{"date":1203,"open":222,"high":498,"low":1204,"close":706,"change":680,"percent_change":1205,"volume":1206,"transactions":9,"vwap":706},"2026-02-26",14.555,2.04,121300,{"date":1208,"open":270,"high":1209,"low":1210,"close":1029,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1029},"2026-02-25",15.17,14.4,0.16,1.1,226100,{"date":1215,"open":172,"high":375,"low":1216,"close":392,"change":1217,"percent_change":1217,"volume":1218,"transactions":9,"vwap":392},"2026-02-24",14.475,0,101600,{"date":1220,"open":1139,"high":1221,"low":1139,"close":392,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":392},"2026-02-23",14.63,0.22,1.53,138600,{"date":1226,"open":1210,"high":232,"low":1227,"close":163,"change":175,"percent_change":1228,"volume":1229,"transactions":9,"vwap":163},"2026-02-20",14.288,-1.04,78100,{"date":1231,"open":1137,"high":194,"low":99,"close":183,"change":1232,"percent_change":292,"volume":1233,"transactions":9,"vwap":183},"2026-02-19",0.04,195800,{"date":1235,"open":1006,"high":1236,"low":289,"close":86,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":86},"2026-02-18",15.38,-1.03,-6.65,328100,{"date":1241,"open":1242,"high":878,"low":1199,"close":253,"change":1171,"percent_change":1243,"volume":1244,"transactions":9,"vwap":253},"2026-02-17",15.03,2.86,147800,{"date":1246,"open":366,"high":685,"low":172,"close":401,"change":195,"percent_change":1247,"volume":1248,"transactions":9,"vwap":401},"2026-02-13",3.79,118500,{"date":1250,"open":273,"high":273,"low":74,"close":224,"change":1251,"percent_change":779,"volume":1252,"transactions":9,"vwap":224},"2026-02-12",-0.06,207700,{"date":1254,"open":685,"high":1255,"low":1137,"close":392,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":392},"2026-02-11",15.97,-0.72,-4.71,115200,{"date":1260,"open":1261,"high":868,"low":491,"close":351,"change":1164,"percent_change":156,"volume":1262,"transactions":9,"vwap":351},"2026-02-10",15.21,92900,{"date":1264,"open":1182,"high":1182,"low":1265,"close":1034,"change":779,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1034},"2026-02-09",15.139,-2.62,95900,{"date":1269,"open":848,"high":726,"low":492,"close":713,"change":1270,"percent_change":1271,"volume":1026,"transactions":9,"vwap":713},"2026-02-06",0.18,1.16,{"date":1273,"open":719,"high":1274,"low":685,"close":858,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":858},"2026-02-05",16.315,-0.6,-3.73,176400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":852,"change":1042,"percent_change":1283,"volume":1284,"transactions":9,"vwap":852},"2026-02-04",16.34,16.718,15.66,-0.56,269700,{"date":1286,"open":677,"high":1287,"low":543,"close":560,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":560},"2026-02-03",16.41,0.27,1.7,210300,{"date":1292,"open":1293,"high":852,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-02",15.15,14.965,15.91,0.78,5.16,231600,{"date":1300,"open":708,"high":1301,"low":408,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-30",15.439,15.13,-0.19,-1.24,164000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":685,"change":327,"percent_change":1311,"volume":1312,"transactions":9,"vwap":685},"2026-01-29",15.45,15.578,14.979,-1.86,142200,{"date":1314,"open":846,"high":1315,"low":1316,"close":1007,"change":186,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1007},"2026-01-28",16.25,15.54,-2.13,143400,{"date":1320,"open":569,"high":1321,"low":778,"close":740,"change":1322,"percent_change":722,"volume":1323,"transactions":9,"vwap":740},"2026-01-27",16.52,-0.28,119400,{"date":1325,"open":1321,"high":1326,"low":569,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-26",16.71,16.23,-0.48,-2.87,90400,{"date":1332,"open":975,"high":602,"low":1333,"close":1326,"change":544,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-01-23",16.665,-1.94,93800,{"date":1337,"open":826,"high":1338,"low":592,"close":916,"change":516,"percent_change":1339,"volume":1340,"transactions":9,"vwap":916},"2026-01-22",17.44,0.59,114500,{"date":1342,"open":603,"high":913,"low":762,"close":1343,"change":841,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-21",16.94,2.54,169100,{"date":1347,"open":784,"high":791,"low":747,"close":1321,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1321},"2026-01-20",-0.42,-2.48,145400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1343,"change":779,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1343},"2026-01-16",17.34,17.548,16.905,-2.36,220100,{"date":1359,"open":1360,"high":627,"low":650,"close":617,"change":1361,"percent_change":688,"volume":1362,"transactions":9,"vwap":617},"2026-01-15",16.75,0.6,204600,{"date":1364,"open":1365,"high":967,"low":1366,"close":1360,"change":1019,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1360},"2026-01-14",15.94,15.675,3.84,263500,{"date":1370,"open":1371,"high":1372,"low":531,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-13",17.75,17.896,16.13,-0.78,-4.61,467200,{"date":1378,"open":791,"high":592,"low":1321,"close":967,"change":1270,"percent_change":908,"volume":1379,"transactions":9,"vwap":967},"2026-01-12",240700,{"date":1381,"open":1382,"high":1353,"low":1383,"close":791,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":791},"2026-01-09",17.21,15.98,-0.23,-1.36,374700,{"date":1388,"open":777,"high":1389,"low":1390,"close":940,"change":1211,"percent_change":1391,"volume":1392,"transactions":9,"vwap":940},"2026-01-08",17.7,16.48,0.95,658200,{"date":1394,"open":1395,"high":797,"low":679,"close":561,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":561},"2026-01-07",16.39,0.41,2.5,495100,{"date":1400,"open":992,"high":826,"low":874,"close":1395,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1395},"2026-01-06",0.53,3.34,536300,{"date":1405,"open":987,"high":1406,"low":533,"close":992,"change":517,"percent_change":1407,"volume":1408,"transactions":9,"vwap":992},"2026-01-05",16.125,4.55,202100,{"date":1410,"open":1182,"high":1182,"low":1242,"close":1209,"change":721,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1209},"2026-01-02",-1.75,114900,{"date":1414,"open":1308,"high":1415,"low":685,"close":756,"change":793,"percent_change":1303,"volume":1416,"transactions":9,"vwap":756},"2025-12-31",15.525,102700,{"date":1418,"open":1007,"high":764,"low":1419,"close":748,"change":235,"percent_change":1420,"volume":1421,"transactions":9,"vwap":748},"2025-12-30",15.291,-0.9,130300,{"date":1423,"open":1383,"high":1424,"low":868,"close":1007,"change":779,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1007},"2025-12-29",16.33,-2.56,139200,{"date":1428,"open":1373,"high":1429,"low":1430,"close":1431,"change":923,"percent_change":176,"volume":1432,"transactions":9,"vwap":1431},"2025-12-26",16.155,15.76,16.02,105800,{"date":1434,"open":541,"high":636,"low":852,"close":995,"change":981,"percent_change":1435,"volume":1436,"transactions":9,"vwap":995},"2025-12-24",-0.98,58800,{"date":1438,"open":833,"high":799,"low":1383,"close":541,"change":89,"percent_change":1439,"volume":1440,"transactions":9,"vwap":541},"2025-12-23",-1.27,155700,{"date":1442,"open":1443,"high":1444,"low":1445,"close":650,"change":793,"percent_change":78,"volume":1446,"transactions":9,"vwap":650},"2025-12-22",16.57,16.935,16.45,177900,{"date":1448,"open":1430,"high":1449,"low":1430,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-12-19",16.865,16.59,0.85,5.4,593400,{"date":1455,"open":838,"high":1456,"low":699,"close":531,"change":1183,"percent_change":1457,"volume":1458,"transactions":9,"vwap":531},"2025-12-18",16.255,0.77,165900,{"date":1460,"open":846,"high":1461,"low":1462,"close":727,"change":225,"percent_change":1463,"volume":1464,"transactions":9,"vwap":727},"2025-12-17",16.165,15.42,-1.64,244800,{"date":1466,"open":987,"high":747,"low":1007,"close":778,"change":326,"percent_change":742,"volume":1467,"transactions":9,"vwap":778},"2025-12-16",196200,{"date":1469,"open":1395,"high":1395,"low":490,"close":687,"change":721,"percent_change":482,"volume":1470,"transactions":9,"vwap":687},"2025-12-15",149300,{"date":1472,"open":1390,"high":813,"low":1473,"close":995,"change":327,"percent_change":226,"volume":1474,"transactions":9,"vwap":995},"2025-12-12",16.16,164900,{"date":1476,"open":611,"high":678,"low":987,"close":1390,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1390},"2025-12-11",-0.3,-1.79,322700,{"date":1481,"open":671,"high":1343,"low":1315,"close":601,"change":1482,"percent_change":1483,"volume":1083,"transactions":9,"vwap":601},"2025-12-10",0.51,3.13,{"date":1485,"open":799,"high":939,"low":1486,"close":784,"change":981,"percent_change":982,"volume":1487,"transactions":9,"vwap":784},"2025-12-09",16.038,187000,{"date":1489,"open":1287,"high":1321,"low":551,"close":741,"change":1490,"percent_change":1270,"volume":1491,"transactions":9,"vwap":741},"2025-12-08",0.03,155900,{"date":1493,"open":1494,"high":584,"low":1495,"close":833,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":833},"2025-12-05",16.785,16.26,-0.57,-3.36,147300,{"date":1500,"open":790,"high":1501,"low":638,"close":604,"change":1066,"percent_change":1502,"volume":1503,"transactions":9,"vwap":604},"2025-12-04",17.09,1.86,223100,{"date":1505,"open":554,"high":1506,"low":490,"close":611,"change":101,"percent_change":1507,"volume":1508,"transactions":9,"vwap":611},"2025-12-03",16.805,4,251200,{"date":1510,"open":542,"high":1373,"low":1511,"close":1431,"change":570,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1431},"2025-12-02",15.645,2.36,425300,{"date":1515,"open":638,"high":1516,"low":1007,"close":699,"change":1517,"percent_change":215,"volume":1518,"transactions":9,"vwap":699},"2025-12-01",16.484,-0.71,205500,{"date":1520,"open":552,"high":1521,"low":1373,"close":636,"change":235,"percent_change":800,"volume":1522,"transactions":9,"vwap":636},"2025-11-28",16.635,189000,{"date":1524,"open":1450,"high":967,"low":1280,"close":790,"change":729,"percent_change":1525,"volume":1526,"transactions":9,"vwap":790},"2025-11-26",-1.2,400100,{"date":1528,"open":771,"high":921,"low":1315,"close":933,"change":772,"percent_change":622,"volume":1529,"transactions":9,"vwap":933},"2025-11-25",342000,{"date":1531,"open":308,"high":664,"low":308,"close":1495,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1495},"2025-11-24",1.91,13.31,451700,{"date":1536,"open":1168,"high":1537,"low":1064,"close":342,"change":1451,"percent_change":1538,"volume":1539,"transactions":9,"vwap":342},"2025-11-21",14.735,6.3,270100,{"date":1541,"open":308,"high":1013,"low":1072,"close":453,"change":1275,"percent_change":1542,"volume":1543,"transactions":9,"vwap":453},"2025-11-20",-4.26,215200,{"date":1545,"open":1112,"high":1169,"low":1546,"close":174,"change":908,"percent_change":1547,"volume":1548,"transactions":9,"vwap":174},"2025-11-19",12.817,8.29,264100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1110,"change":336,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1110},"2025-11-18",12.87,13.16,12.63,0.54,181500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":335,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-17",12.93,13.07,12.65,12.95,0.08,206500,{"date":1565,"open":1566,"high":1112,"low":1567,"close":1568,"change":156,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-14",12.43,12.39,12.94,1.01,146000,{"date":1572,"open":1573,"high":453,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-13",13.37,12.73,12.81,-0.69,-5.11,120300,{"date":1580,"open":453,"high":443,"low":1112,"close":453,"change":335,"percent_change":336,"volume":1581,"transactions":9,"vwap":453},"2025-11-12",183500,{"date":1583,"open":1584,"high":1585,"low":45,"close":1168,"change":1232,"percent_change":680,"volume":1586,"transactions":9,"vwap":1168},"2025-11-11",13.39,13.625,164500,{"date":1588,"open":1589,"high":1159,"low":1589,"close":1590,"change":750,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-10",13.12,13.45,2.52,279000,{"date":1594,"open":1595,"high":1086,"low":1596,"close":1589,"change":409,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1589},"2025-11-07",12.6,12.52,2.66,291300,{"date":1600,"open":1601,"high":1552,"low":1602,"close":1073,"change":729,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1073},"2025-11-06",12.91,12.542,-1.54,313600,{"date":1606,"open":1607,"high":64,"low":1608,"close":1609,"change":688,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-11-05",11.63,10.77,12.98,38.09,1302400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1217,"percent_change":1217,"volume":1618,"transactions":9,"vwap":1617},"2025-11-04",9.34,9.555,9.23,9.4,296500,{"date":1620,"open":1621,"high":1621,"low":26,"close":1617,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1617},"2025-11-03",9.88,-0.54,-5.43,233500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1562,"percent_change":473,"volume":1631,"transactions":9,"vwap":1630},"2025-10-31",9.79,10.02,9.68,9.94,158000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":721,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-30",10.05,10.15,9.8,9.86,-2.67,75700,{"date":1641,"open":1642,"high":1643,"low":1628,"close":1644,"change":368,"percent_change":1375,"volume":1645,"transactions":9,"vwap":1644},"2025-10-29",10.61,10.8,10.13,124400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1164,"percent_change":359,"volume":1652,"transactions":9,"vwap":1651},"2025-10-28",10.57,10.81,10.45,10.62,173300,{"date":1654,"open":1655,"high":1643,"low":1656,"close":1657,"change":1183,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-27",10.58,10.54,10.6,1.15,106000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":963,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-24",10.69,10.73,10.4,10.48,-0.66,94500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":327,"percent_change":886,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",10.87,11.14,10.51,10.55,116800,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":165,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-10-22",10.78,11.079,10.84,0.46,164700,{"date":1683,"open":1662,"high":1684,"low":1685,"close":1686,"change":165,"percent_change":621,"volume":1687,"transactions":9,"vwap":1686},"2025-10-21",10.845,10.24,10.79,101800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":750,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-20",10.52,10.9,10.495,10.74,3.17,151700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1384,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-17",10.56,10.625,10.25,10.41,-2.16,95100,{"date":1705,"open":1706,"high":1707,"low":1657,"close":1708,"change":186,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-16",10.99,11.19,10.64,-3.1,120700,{"date":1712,"open":1713,"high":1671,"low":1714,"close":1715,"change":1211,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-15",10.88,10.7,10.98,1.48,165500,{"date":1719,"open":1720,"high":1684,"low":1721,"close":1722,"change":409,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-14",10.35,10.145,10.82,3.24,112700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1665,"change":428,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1665},"2025-10-13",10.33,10.665,10.28,1.95,107700,{"date":1733,"open":1734,"high":1735,"low":1700,"close":1729,"change":1736,"percent_change":1737,"volume":1724,"transactions":9,"vwap":1729},"2025-10-10",10.86,11.25,-0.51,-4.73,{"date":1739,"open":1740,"high":1741,"low":1686,"close":1686,"change":186,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1686},"2025-10-09",11.1,11.22,-3.05,129800,{"date":1745,"open":1746,"high":1747,"low":1672,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-08",10.65,11.2,11.13,0.48,4.51,120200,{"date":1753,"open":1677,"high":1754,"low":1755,"close":1746,"change":645,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1746},"2025-10-07",10.96,10.59,-1.11,117200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1608,"change":175,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1608},"2025-10-06",11.07,10.75,-1.37,142000,{"date":1765,"open":1766,"high":1671,"low":1767,"close":1768,"change":501,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-03",10.5,10.475,10.92,4.7,124000,{"date":1772,"open":1773,"high":1650,"low":1774,"close":1775,"change":1036,"percent_change":1243,"volume":1776,"transactions":9,"vwap":1775},"2025-10-02",10.16,9.95,10.43,76100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":923,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-01",10.37,10.46,9.76,10.14,-1.65,132100,{"date":1786,"open":1787,"high":1690,"low":1788,"close":1789,"change":336,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-30",10.2,10.18,10.31,0.68,169900,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1685,"change":1232,"percent_change":1153,"volume":1796,"transactions":9,"vwap":1685},"2025-09-29",10.29,10.04,124800,{"date":1798,"open":1799,"high":1700,"low":1621,"close":1787,"change":359,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1787},"2025-09-26",10.01,1.9,129200,{"date":1803,"open":1635,"high":1804,"low":1805,"close":1799,"change":89,"percent_change":545,"volume":1806,"transactions":9,"vwap":1799},"2025-09-25",10.173,9.77,130900,{"date":1808,"open":1809,"high":1810,"low":1634,"close":1811,"change":923,"percent_change":1463,"volume":1134,"transactions":9,"vwap":1811},"2025-09-24",10.39,10.531,10.22,{"date":1813,"open":1814,"high":1663,"low":1720,"close":1809,"change":1490,"percent_change":1036,"volume":1815,"transactions":9,"vwap":1809},"2025-09-23",10.44,151800,{"date":1817,"open":1644,"high":1780,"low":1818,"close":1819,"change":841,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-09-22",9.9,10.36,4.23,216700,{"date":1823,"open":1727,"high":1824,"low":1818,"close":1630,"change":1825,"percent_change":1075,"volume":1826,"transactions":9,"vwap":1630},"2025-09-19",10.385,-0.38,564500,{"date":1828,"open":1774,"high":1829,"low":1637,"close":1830,"change":1171,"percent_change":1020,"volume":1831,"transactions":9,"vwap":1830},"2025-09-18",10.347,10.32,107900,{"date":1833,"open":1636,"high":1834,"low":1835,"close":1836,"change":100,"percent_change":157,"volume":1440,"transactions":9,"vwap":1836},"2025-09-17",10.055,9.7,9.89,{"date":1838,"open":1805,"high":1839,"low":1629,"close":1636,"change":869,"percent_change":729,"volume":1840,"transactions":9,"vwap":1636},"2025-09-16",9.92,124100,{"date":1842,"open":1818,"high":1843,"low":1844,"close":1845,"change":326,"percent_change":779,"volume":1846,"transactions":9,"vwap":1845},"2025-09-15",10.07,9.65,9.82,122100,{"date":1848,"open":1849,"high":1850,"low":1636,"close":1637,"change":175,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1637},"2025-09-12",9.98,10.12,-1.5,250800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1799,"change":409,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1799},"2025-09-11",9.67,10.104,9.666,3.52,115000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1855,"change":1477,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1855},"2025-09-10",10,10.235,9.6,-3.01,161000,{"date":1868,"open":1869,"high":1799,"low":1869,"close":1870,"change":146,"percent_change":956,"volume":1871,"transactions":9,"vwap":1870},"2025-09-09",9.72,9.97,154100,{"date":1873,"open":1805,"high":1874,"low":1855,"close":1875,"change":869,"percent_change":89,"volume":1876,"transactions":9,"vwap":1875},"2025-09-08",9.99,9.71,145000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1879,"change":1183,"percent_change":929,"volume":1882,"transactions":9,"vwap":1879},"2025-09-05",9.73,9.83,9.405,208100,{"date":1884,"open":1885,"high":1805,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-09-04",9.37,9.27,9.61,0.25,2.67,226900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1222,"percent_change":1067,"volume":1897,"transactions":9,"vwap":1896},"2025-09-03",9.09,9.39,8.883,9.36,258100,{"date":1899,"open":1900,"high":1885,"low":1901,"close":1902,"change":1903,"percent_change":757,"volume":1904,"transactions":9,"vwap":1902},"2025-09-02",8.93,8.9,9.14,-0.01,183300,{"date":1906,"open":1907,"high":1908,"low":1901,"close":1907,"change":1232,"percent_change":772,"volume":1909,"transactions":9,"vwap":1907},"2025-08-29",9.15,9.2,138200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-08-28",8.97,9.16,8.85,9.11,0.23,2.59,151900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1042,"percent_change":924,"volume":1925,"transactions":9,"vwap":1924},"2025-08-27",8.95,8.98,8.76,8.88,133300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1912,"change":935,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1912},"2025-08-26",8.65,8.99,8.61,3.7,157600,{"date":1934,"open":1900,"high":1921,"low":1928,"close":1928,"change":186,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1928},"2025-08-25",-3.78,215400,{"date":1938,"open":1928,"high":1939,"low":1928,"close":1929,"change":570,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1929},"2025-08-22",9.17,4.29,156200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1944,"change":326,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1944},"2025-08-21",8.62,8.71,8.415,-0.46,120900,{"date":1950,"open":1547,"high":1951,"low":1952,"close":1953,"change":1396,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-20",8.73,8.17,8.66,4.97,506800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":923,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-19",8.32,8.5,8.2,8.25,-2.02,216600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":235,"percent_change":1463,"volume":1970,"transactions":9,"vwap":1969},"2025-08-18",8.63,8.67,8.31,8.42,243100,{"date":1972,"open":1973,"high":26,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-15",9,8.51,8.56,-0.47,-5.2,285500,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":327,"percent_change":437,"volume":1984,"transactions":9,"vwap":1983},"2025-08-14",9.32,8.72,9.03,180100,{"date":1986,"open":1921,"high":1987,"low":35,"close":1981,"change":359,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1981},"2025-08-13",9.679,2.08,416700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":282,"percent_change":1996,"volume":1464,"transactions":9,"vwap":1995},"2025-08-12",8.91,9.29,8.795,9.13,2.7,{"date":1998,"open":1922,"high":1999,"low":2000,"close":2001,"change":1042,"percent_change":924,"volume":2002,"transactions":9,"vwap":2001},"2025-08-11",9.21,8.87,8.89,116600,{"date":2004,"open":1929,"high":1893,"low":2005,"close":1922,"change":588,"percent_change":667,"volume":2006,"transactions":9,"vwap":1922},"2025-08-08",8.682,137100,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":1490,"percent_change":409,"volume":2013,"transactions":9,"vwap":2012},"2025-08-07",8.96,9.117,8.82,8.92,152000,{"date":2015,"open":2016,"high":2012,"low":2017,"close":2001,"change":359,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2001},"2025-08-06",8.7,8.635,2.18,239300,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2016,"change":1384,"percent_change":2024,"volume":709,"transactions":9,"vwap":2016},"2025-08-05",9.01,8.465,-2.58,{"date":2026,"open":1983,"high":1995,"low":2000,"close":1900,"change":1251,"percent_change":2027,"volume":863,"transactions":9,"vwap":1900},"2025-08-04",-0.67,{"date":2029,"open":2030,"high":2031,"low":1961,"close":1929,"change":1749,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1929},"2025-08-01",8.45,9.055,5.64,247000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1974,"change":742,"percent_change":2039,"volume":716,"transactions":9,"vwap":1974},"2025-07-31",8.74,8.78,8.49,-2.85,{"date":2041,"open":2011,"high":1893,"low":1928,"close":1923,"change":869,"percent_change":1384,"volume":2042,"transactions":9,"vwap":1923},"2025-07-30",157400,{"date":2044,"open":2045,"high":1924,"low":2046,"close":2037,"change":1232,"percent_change":1680,"volume":2047,"transactions":9,"vwap":2037},"2025-07-29",8.75,8.59,179200,{"date":2049,"open":1973,"high":1973,"low":2016,"close":2036,"change":116,"percent_change":1638,"volume":2050,"transactions":9,"vwap":2036},"2025-07-28",109300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1922,"change":1042,"percent_change":1113,"volume":2056,"transactions":9,"vwap":1922},"2025-07-25",9.02,9.125,8.79,374500,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":861,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-24",9.45,9.06,9.07,-4.53,177800,{"date":2065,"open":2066,"high":1887,"low":2067,"close":2068,"change":245,"percent_change":563,"volume":1140,"transactions":9,"vwap":2068},"2025-07-23",9.35,9.26,9.5,{"date":2070,"open":1617,"high":2071,"low":1907,"close":2066,"change":1903,"percent_change":757,"volume":2072,"transactions":9,"vwap":2066},"2025-07-22",9.455,229900,{"date":2074,"open":1907,"high":1617,"low":1973,"close":1896,"change":680,"percent_change":502,"volume":1368,"transactions":9,"vwap":1896},"2025-07-21",{"date":2076,"open":1999,"high":1896,"low":2022,"close":2060,"change":869,"percent_change":785,"volume":2077,"transactions":9,"vwap":2060},"2025-07-18",132200,{"date":2079,"open":2080,"high":1881,"low":2081,"close":2080,"change":793,"percent_change":544,"volume":2082,"transactions":9,"vwap":2080},"2025-07-17",9.08,9.04,191400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":1915,"change":116,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1915},"2025-07-16",9.42,9.43,8.969,-2.57,260300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2066,"change":729,"percent_change":950,"volume":2094,"transactions":9,"vwap":2066},"2025-07-15",9.58,9.255,191800,{"date":2096,"open":2068,"high":2097,"low":2098,"close":2099,"change":1490,"percent_change":935,"volume":2100,"transactions":9,"vwap":2099},"2025-07-14",9.64,9.24,9.55,198900,{"date":2102,"open":1788,"high":2103,"low":2068,"close":2104,"change":970,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-11",10.265,9.52,-6.39,232500,{"date":2108,"open":2109,"high":1809,"low":1774,"close":2110,"change":100,"percent_change":509,"volume":2111,"transactions":9,"vwap":2110},"2025-07-10",10.09,10.17,301700,{"date":2113,"open":2114,"high":1655,"low":2115,"close":2116,"change":1322,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-09",10.38,9.914,10.08,-2.7,274400,{"date":2120,"open":1811,"high":2114,"low":2121,"close":1819,"change":596,"percent_change":2122,"volume":1224,"transactions":9,"vwap":1819},"2025-07-08",10.095,1.37,{"date":2124,"open":1830,"high":1657,"low":2125,"close":1811,"change":923,"percent_change":1463,"volume":2126,"transactions":9,"vwap":1811},"2025-07-07",10.045,223400,{"date":2128,"open":1814,"high":2129,"low":1685,"close":1809,"change":793,"percent_change":327,"volume":2130,"transactions":9,"vwap":1809},"2025-07-03",10.635,84300,{"date":2132,"open":2133,"high":1657,"low":1787,"close":2134,"change":1251,"percent_change":1496,"volume":2135,"transactions":9,"vwap":2134},"2025-07-02",10.47,10.42,236600,{"date":2137,"open":1740,"high":2138,"low":2139,"close":1665,"change":1666,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1665},"2025-07-01",11.365,10.1,-5.92,415300,{"date":2143,"open":1649,"high":2144,"low":1663,"close":1671,"change":1171,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1671},"2025-06-30",11.53,4.01,618100,{"date":2148,"open":2149,"high":2150,"low":1830,"close":2151,"change":1384,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-27",11,11.045,10.71,-2.1,2293200,{"date":2155,"open":1657,"high":2156,"low":2157,"close":2158,"change":570,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-26",11.03,10.274,10.94,3.5,222100,{"date":2162,"open":1782,"high":2163,"low":1621,"close":1648,"change":1303,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1648},"2025-06-25",10.585,-1.77,405300,{"date":2167,"open":1766,"high":1691,"low":2168,"close":2169,"change":359,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-24",10.197,10.76,1.8,324100,{"date":2173,"open":1779,"high":2174,"low":2175,"close":1648,"change":1211,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1648},"2025-06-23",10.605,9.845,1.54,504000,{"date":2179,"open":1657,"high":1663,"low":2114,"close":1701,"change":1303,"percent_change":1478,"volume":2180,"transactions":9,"vwap":1701},"2025-06-20",273000,{"date":2182,"open":1761,"high":2183,"low":2184,"close":1657,"change":78,"percent_change":482,"volume":2185,"transactions":9,"vwap":1657},"2025-06-18",10.918,10.451,237800,{"date":2187,"open":2188,"high":1707,"low":2189,"close":1677,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1677},"2025-06-17",11.09,10.72,-0.31,-2.8,284000,{"date":2194,"open":1747,"high":2195,"low":2196,"close":2188,"change":1164,"percent_change":1270,"volume":2197,"transactions":9,"vwap":2188},"2025-06-16",11.586,10.984,201400,{"date":2199,"open":2200,"high":2201,"low":2149,"close":1760,"change":981,"percent_change":821,"volume":2202,"transactions":9,"vwap":1760},"2025-06-13",11.11,11.781,503400,{"date":2204,"open":2205,"high":2206,"low":2200,"close":2207,"change":1275,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-12",11.8,12.032,11.23,-5.07,331200,{"date":2211,"open":1609,"high":2212,"low":2205,"close":2213,"change":1756,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-11",13.19,11.83,-8.58,351200,{"date":2217,"open":65,"high":2212,"low":1575,"close":1568,"change":335,"percent_change":1562,"volume":2218,"transactions":9,"vwap":1568},"2025-06-10",231700,{"date":2220,"open":1573,"high":1573,"low":1553,"close":1558,"change":785,"percent_change":482,"volume":2221,"transactions":9,"vwap":1558},"2025-06-09",204700,{"date":2223,"open":1126,"high":2224,"low":1551,"close":66,"change":870,"percent_change":1435,"volume":2225,"transactions":9,"vwap":66},"2025-06-06",13.84,212200,{"date":2227,"open":1081,"high":2228,"low":461,"close":1064,"change":472,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1064},"2025-06-05",13.91,0.84,316900,{"date":2232,"open":2233,"high":87,"low":2234,"close":1081,"change":1132,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1081},"2025-06-04",13.55,13.1,-2.73,288500,{"date":2238,"open":2239,"high":1175,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-03",13.11,12.48,13.54,0.5,3.83,262300,{"date":2246,"open":1559,"high":19,"low":1566,"close":2247,"change":78,"percent_change":1385,"volume":2248,"transactions":9,"vwap":2247},"2025-06-02",13.04,379400,{"date":2250,"open":2239,"high":2251,"low":2252,"close":19,"change":472,"percent_change":2229,"volume":2253,"transactions":9,"vwap":19},"2025-05-30",13.25,12.51,285200,{"date":2255,"open":1065,"high":1081,"low":2256,"close":2239,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2239},"2025-05-29",12.0089998,0.65,5.22,570200,{"date":2261,"open":1081,"high":2262,"low":2263,"close":2264,"change":729,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-28",13.585,11.4,12.46,-1.58,761800,{"date":2268,"open":1573,"high":133,"low":1642,"close":18,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":18},"2025-05-27",-5.02,-28.39,1911100,{"date":2273,"open":2274,"high":2275,"low":586,"close":2276,"change":1303,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-23",17.72,18.252,17.68,-1.06,225200,{"date":2280,"open":2281,"high":2282,"low":593,"close":2283,"change":225,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-05-22",17.94,18.37,17.87,-1.43,331500,{"date":2287,"open":2288,"high":2289,"low":947,"close":2290,"change":596,"percent_change":1296,"volume":2291,"transactions":9,"vwap":2290},"2025-05-21",17.78,18.975,18.13,545400,{"date":2293,"open":592,"high":2275,"low":790,"close":610,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":610},"2025-05-20",0.99,5.82,605200,{"date":2298,"open":826,"high":1371,"low":967,"close":592,"change":368,"percent_change":2191,"volume":2299,"transactions":9,"vwap":592},"2025-05-19",537700,{"date":2301,"open":934,"high":920,"low":2302,"close":806,"change":1396,"percent_change":2303,"volume":2304,"transactions":9,"vwap":806},"2025-05-16",16.42,2.4,871200,{"date":2306,"open":490,"high":2307,"low":1034,"close":2308,"change":1716,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-05-15",17.73,17.08,9.49,863900,{"date":2312,"open":1137,"high":2313,"low":1533,"close":878,"change":842,"percent_change":2314,"volume":2315,"transactions":9,"vwap":878},"2025-05-14",16.357,20.46,811100,{"date":2317,"open":1177,"high":1175,"low":1601,"close":1561,"change":1348,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1561},"2025-05-13",-3.14,212000,{"date":2321,"open":1057,"high":453,"low":1099,"close":1573,"change":1749,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1573},"2025-05-12",3.72,147900,{"date":2325,"open":1595,"high":2212,"low":1596,"close":461,"change":409,"percent_change":622,"volume":2326,"transactions":9,"vwap":461},"2025-05-09",188000,{"date":2328,"open":2329,"high":1601,"low":2330,"close":1176,"change":1171,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1176},"2025-05-08",12.31,11.88,3.55,155300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1171,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-05-07",11.82,12.24,11.56,12.12,3.68,103000,{"date":2342,"open":2343,"high":2344,"low":1707,"close":2345,"change":1211,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-06",11.34,11.9,11.69,1.39,114400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2144,"change":57,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2144},"2025-05-05",11.79,12.04,11.5,-3.76,154400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":359,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-02",11.94,12.49,11.58,11.98,1.61,245700,{"date":2364,"open":2345,"high":2365,"low":2366,"close":2350,"change":516,"percent_change":673,"volume":2367,"transactions":9,"vwap":2350},"2025-05-01",11.961,11.457,101100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2345,"change":327,"percent_change":1082,"volume":2373,"transactions":9,"vwap":2345},"2025-04-30",11.73,11.86,11.26,108600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2360,"change":660,"percent_change":702,"volume":2379,"transactions":9,"vwap":2360},"2025-04-29",11.61,12.35,11.44,169400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2042,"transactions":9,"vwap":2385},"2025-04-28",11.17,11.715,11.02,11.62,0.475,4.26,{"date":2389,"open":1740,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-04-25",11.29,10.89,11.145,-0.105,-0.93,97300,{"date":39,"open":1768,"high":2397,"low":1768,"close":1735,"change":750,"percent_change":2398,"volume":1687,"transactions":9,"vwap":1735},11.36,3.02,{"status":2400,"indices":2401,"watchlist":2438,"sectors":2455,"benchmarks":2504},"success",[2402,2409,2415,2421,2427,2433],{"symbol":2403,"name":2404,"price":2405,"change":2406,"pct_change":1052,"is_up":2407,"sparkline":2408,"date":5},"SPX","S&P 500",7818.93,44.98,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":2410,"name":2411,"price":2412,"change":2413,"pct_change":1749,"is_up":2407,"sparkline":2414,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2416,"name":2417,"price":2418,"change":2419,"pct_change":501,"is_up":2407,"sparkline":2420,"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":2422,"name":2423,"price":2424,"change":2425,"pct_change":263,"is_up":2407,"sparkline":2426,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":1256,"is_up":14,"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":859,"change":1736,"pct_change":2436,"is_up":14,"sparkline":2437,"date":5},"VIX","CBOE VIX",-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",[2439,2444,2450],{"symbol":2440,"name":2441,"price":2442,"change":409,"pct_change":596,"is_up":2407,"sparkline":2443,"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":2445,"name":2446,"price":2447,"change":2448,"pct_change":1222,"is_up":2407,"sparkline":2449,"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":2451,"name":2452,"price":2453,"change":1730,"pct_change":1482,"is_up":2407,"sparkline":2454,"date":5},"TSLA","Tesla Inc",380.68,"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",[2456,2460,2464,2468,2473,2478,2482,2486,2490,2495,2500],{"name":2457,"etf":2458,"change":1401,"price":2459,"is_up":2407},"Technology","XLK",202,{"name":2461,"etf":2462,"change":282,"price":2463,"is_up":2407},"Financials","XLF",54.01,{"name":2465,"etf":2466,"change":923,"price":2467,"is_up":14},"Healthcare","XLV",167.09,{"name":2469,"etf":2470,"change":2471,"price":2472,"is_up":2407},"Consumer Cycl","XLY",1.2,111.75,{"name":2474,"etf":2475,"change":2476,"price":2477,"is_up":2407},"Consumer Staples","XLP",0.9,81.77,{"name":2479,"etf":2480,"change":621,"price":2481,"is_up":2407},"Energy","XLE",63.75,{"name":2483,"etf":2484,"change":1184,"price":2485,"is_up":2407},"Industrials","XLI",171.58,{"name":2487,"etf":2488,"change":1680,"price":2489,"is_up":2407},"Materials","XLB",49.73,{"name":2491,"etf":2492,"change":2493,"price":2494,"is_up":2407},"Real Estate","XLRE",1.06,41.1,{"name":2496,"etf":2497,"change":2498,"price":2499,"is_up":2407},"Utilities","XLU",2.98,41.16,{"name":2501,"etf":2502,"change":1232,"price":2503,"is_up":2407},"Comm Services","XLC",111.65,[2505,2509,2513,2517],{"ticker":2506,"name":2507,"price":2508,"change":195,"is_up":2407},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2510,"name":2511,"price":2512,"change":1680,"is_up":2407},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2514,"name":2515,"price":2516,"change":1749,"is_up":2407},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2518,"name":2519,"price":2520,"change":1517,"is_up":14},"IWM","iShares Russell 2000",281.37]