[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSLR":3,"stock-historical-NSLR":28,"homepage-market-summary":2174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NSLR","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},"Neostellar Capital Corp. Common Stock","Nasdaq",null,"Common Stock","Neostellar Capital Corp is an investment company focused on private, venture-backed businesses. It invests in companies that are not yet listed on a public stock exchange. It helps investors to gain exposure to a portfolio of VC-backed companies through a publicly traded stock.","9","New York, NY",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.5,7.58,7.45,0,157252.399413,1416,7.5035,14.98,7.04,278345.7843311115,5.8,3883,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},4.5,263304,96105891.867109,62.69,"2025-04-24",[39,40,50,59,69,79,89,99,109,119,129,140,148,157,166,176,185,196,207,218,226,236,246,255,265,274,282,292,303,310,319,328,336,343,351,360,368,379,390,401,409,417,427,437,448,457,466,475,483,493,500,509,517,526,535,545,553,557,565,572,581,587,591,598,604,612,620,627,635,642,648,655,663,670,678,686,694,701,708,715,723,732,738,745,754,762,768,775,782,788,794,800,804,809,814,820,827,834,839,846,854,860,865,871,877,884,893,900,908,914,919,925,931,938,943,948,954,960,965,970,975,983,990,996,1003,1011,1019,1026,1034,1042,1050,1058,1062,1066,1072,1079,1085,1091,1098,1103,1107,1115,1118,1122,1129,1134,1142,1151,1159,1166,1175,1183,1191,1197,1202,1207,1216,1222,1230,1235,1239,1243,1249,1254,1259,1265,1272,1277,1283,1290,1294,1297,1303,1306,1309,1312,1318,1321,1325,1328,1334,1339,1343,1347,1350,1353,1357,1360,1364,1367,1371,1377,1382,1387,1392,1396,1399,1402,1406,1409,1413,1419,1422,1425,1429,1432,1435,1438,1442,1445,1449,1454,1457,1461,1464,1468,1473,1479,1485,1490,1494,1498,1502,1505,1509,1513,1517,1522,1526,1530,1534,1538,1541,1544,1550,1554,1558,1563,1568,1572,1577,1580,1585,1589,1595,1599,1603,1607,1612,1615,1618,1621,1626,1629,1633,1637,1641,1645,1649,1653,1655,1658,1663,1667,1671,1674,1677,1680,1685,1690,1696,1702,1706,1711,1716,1719,1722,1726,1729,1733,1737,1741,1745,1748,1752,1758,1764,1768,1773,1777,1780,1783,1789,1793,1798,1805,1809,1815,1819,1825,1830,1835,1838,1840,1844,1850,1854,1857,1860,1864,1867,1872,1877,1882,1886,1890,1897,1900,1905,1908,1911,1914,1917,1921,1927,1934,1940,1946,1952,1956,1961,1965,1970,1976,1982,1985,1989,1995,2004,2010,2018,2025,2030,2037,2043,2051,2058,2064,2071,2077,2082,2087,2094,2102,2109,2116,2123,2129,2134,2140,2146,2153,2160,2166,2171],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",7.44,7.53,7.35,0.06,0.81,288967.297354,3152,7.4496,{"date":51,"open":52,"high":52,"low":53,"close":42,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",7.64,7.32,-0.03,-0.4,282174.083158,3915,7.4347,{"date":60,"open":61,"high":62,"low":24,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-01",7.65,7.72,7.47,-0.22,-2.86,870458.500593,6903,7.3664,{"date":70,"open":71,"high":72,"low":52,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",7.75,7.88,7.69,-0.07,-0.9,277523.344226,2688,7.7191,{"date":80,"open":81,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",7.89,7.647,7.76,-0.08,-1.02,213251.294357,2472,7.7104,{"date":90,"open":91,"high":92,"low":83,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",7.91,8.03,7.84,-0.12,-1.51,228690.293331,2863,7.8643,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":74,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",8.14,8.21,7.92,7.96,-0.87,158817.904389,3232,8.0168,{"date":110,"open":111,"high":112,"low":113,"close":92,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",8.19,8.34,7.98,-0.26,-3.14,274774.390992,2917,8.0841,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":94,"volume":126,"transactions":127,"vwap":128},"2026-09-23",8.23,8.32,8.0102,8.29,-0.01,351481.761466,3297,8.1952,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-22",7.99,8.36,7.73,8.3,0.32,4.01,625869.690513,5030,8.049,{"date":141,"open":131,"high":92,"low":142,"close":113,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",7.85,0.09,1.14,332362.854609,3333,7.9556,{"date":149,"open":150,"high":150,"low":151,"close":81,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",8.27,7.82,-0.31,-3.78,410355.663278,3947,7.9362,{"date":158,"open":101,"high":159,"low":101,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",8.26,8.2,0.24,3.02,418198.216363,3615,8.1945,{"date":167,"open":168,"high":169,"low":170,"close":104,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",8.08,8.15,7.83,0.05,0.63,446690.555658,4232,8.0222,{"date":177,"open":178,"high":179,"low":180,"close":91,"change":171,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",7.8,8.12,7.66,0.64,873066.809334,10260,7.8356,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",9.54,9.57,7.6,7.86,-1.75,-18.21,4302016.20381,25993,8.0563,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",9.77,9.82,9.55,9.61,-0.13,-1.33,241007.114498,2291,9.6503,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",9.71,9.8649,9.6899,9.74,-0.11,-1.12,130182.618674,1397,9.7697,{"date":219,"open":199,"high":220,"low":221,"close":222,"change":19,"percent_change":19,"volume":223,"transactions":224,"vwap":225},"2026-09-09",10.01,9.78,9.85,169468.637265,2097,9.9076,{"date":227,"open":228,"high":229,"low":230,"close":222,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",10.12,10.18,9.83,-0.25,-2.48,159419.639615,1988,9.9866,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":143,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",10,10.135,9.96,10.1,0.9,77333.114488,1198,10.071,{"date":247,"open":248,"high":249,"low":250,"close":220,"change":202,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",10.19,10.3,9.94,-1.28,102637.319145,1905,10.0111,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":161,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",9.97,10.198,9.92,10.14,2.42,101346.314496,1572,10.0951,{"date":266,"open":250,"high":267,"low":222,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",10.09,9.9,-0.23,-2.27,162500.5296,2228,9.9164,{"date":275,"open":248,"high":276,"low":220,"close":277,"change":74,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",10.225,10.13,-0.69,159239.344795,2197,10.1449,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":105,"volume":289,"transactions":290,"vwap":291},"2026-08-28",10.26,10.385,10.0971,10.2,-0.09,198064.802722,2398,10.2223,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",10.53,10.62,10.22,10.29,0.03,0.29,108837.208955,2027,10.3745,{"date":304,"open":297,"high":297,"low":305,"close":284,"change":54,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",10.05,-0.29,158626.195744,1967,10.2341,{"date":311,"open":250,"high":312,"low":313,"close":297,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",10.33,9.91,0.42,4.26,281688.672073,1876,10.1634,{"date":320,"open":238,"high":277,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-24",9.81,9.87,-0.14,-1.4,142756.791677,1656,9.9261,{"date":329,"open":330,"high":229,"low":240,"close":220,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-21",10.02,0.01,0.1,118359.356041,1636,10.0411,{"date":337,"open":267,"high":260,"low":338,"close":238,"change":288,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",9.95,-0.89,113334.507287,1615,10.0032,{"date":344,"open":287,"high":345,"low":259,"close":267,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",10.38,-0.05,-0.49,226974.067441,3922,10.0459,{"date":352,"open":353,"high":354,"low":355,"close":260,"change":231,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",10.32,10.39,10.11,-2.41,158449.260692,3285,10.1913,{"date":361,"open":362,"high":362,"low":363,"close":354,"change":202,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-17",10.56,10.31,-1.24,179136.917134,3351,10.3992,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-14",10.67,10.7599,10.465,10.52,-0.17,-1.59,129715.663478,2236,10.5859,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-13",10.94,11,10.66,10.69,-0.15,-1.38,198829.822139,2565,10.8061,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",10.8,11.045,10.64,10.84,0.2,1.88,313254.080602,4882,10.8784,{"date":402,"open":403,"high":382,"low":267,"close":394,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-11",10.98,0.31,3,449543.766384,6347,10.6662,{"date":410,"open":200,"high":411,"low":412,"close":312,"change":413,"percent_change":189,"volume":414,"transactions":415,"vwap":416},"2026-08-10",10.5,9.28,0.73,686092.4202,7742,9.9174,{"date":418,"open":419,"high":238,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",9.79,9.52,9.6,-0.035,-0.36,383672.345595,6502,9.7501,{"date":428,"open":363,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-06",10.6699,9.6201,9.635,-1.275,-11.69,552905.252438,4756,10.0334,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",11.18,11.27,10.8474,10.91,-0.24,-2.15,159700.168686,2550,10.9669,{"date":449,"open":411,"high":450,"low":411,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",11.185,11.15,0.65,6.19,309313.318647,3348,10.982,{"date":458,"open":277,"high":459,"low":460,"close":411,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",10.54,10.115,0.35,3.45,163446.044326,2569,10.3811,{"date":467,"open":468,"high":297,"low":268,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",10.21,10.15,-0.04,-0.39,157302.887307,3342,10.0761,{"date":476,"open":259,"high":477,"low":222,"close":248,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",10.3799,0.43,4.41,177517.932855,2874,10.1518,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-29",10.17,9.73,9.76,-0.41,-4.03,184842.804503,3514,9.8821,{"date":494,"open":305,"high":495,"low":496,"close":485,"change":54,"percent_change":306,"volume":497,"transactions":498,"vwap":499},"2026-07-28",10.23,9.8,155914.261952,2870,10.0744,{"date":501,"open":277,"high":502,"low":503,"close":287,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",10.239,9.88,0.3,3.03,185257.122302,3073,10.0611,{"date":510,"open":249,"high":285,"low":511,"close":268,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",9.885,-0.37,-3.6,308780.330499,3058,10.0602,{"date":518,"open":394,"high":392,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",10.25,10.27,-0.38,-3.57,231122.744697,2914,10.369,{"date":527,"open":382,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-22",11.41,10.65,-0.5,-4.48,195569.801154,2367,10.8911,{"date":536,"open":537,"high":538,"low":539,"close":451,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",10.75,11.23,10.6001,0.4,3.72,337173.16572,3317,11.0249,{"date":546,"open":519,"high":547,"low":277,"close":537,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-20",10.92,0.55,5.39,610824.258439,5586,10.6744,{"date":554,"open":373,"high":529,"low":260,"close":287,"change":347,"percent_change":555,"volume":556,"transactions":9,"vwap":287},"2026-07-17",-4.58,336400,{"date":558,"open":559,"high":560,"low":561,"close":384,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":384},"2026-07-16",11.09,11.12,10.6,-0.47,-4.21,273600,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":323,"percent_change":364,"volume":571,"transactions":9,"vwap":570},"2026-07-15",11.4,11.5,10.97,11.16,268700,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-14",10.81,11.69,10.78,11.3,0.39,3.57,579300,{"date":582,"open":583,"high":583,"low":584,"close":442,"change":347,"percent_change":585,"volume":586,"transactions":9,"vwap":442},"2026-07-13",11.39,10.72,-4.3,337500,{"date":588,"open":568,"high":568,"low":577,"close":567,"change":84,"percent_change":589,"volume":590,"transactions":9,"vwap":567},"2026-07-10",-0.7,174900,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":19,"percent_change":19,"volume":597,"transactions":9,"vwap":596},"2026-07-09",11.57,11.75,11.38,11.48,271500,{"date":599,"open":600,"high":601,"low":577,"close":596,"change":602,"percent_change":461,"volume":603,"transactions":9,"vwap":596},"2026-07-08",11.37,11.6,0.04,286400,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":64,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-07",11.59,11.65,11.22,11.44,-1.89,278100,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":202,"percent_change":618,"volume":619,"transactions":9,"vwap":617},"2026-07-06",11.78,12.19,11.61,11.66,-1.1,304600,{"date":621,"open":622,"high":623,"low":617,"close":624,"change":512,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-02",12.1,12.4,11.79,-3.04,293300,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":521,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-01",12.36,12.54,11.9,12.16,-3.03,274100,{"date":636,"open":637,"high":638,"low":639,"close":630,"change":269,"percent_change":640,"volume":641,"transactions":9,"vwap":630},"2026-06-30",12.77,12.94,12.53,-1.8,209700,{"date":643,"open":644,"high":645,"low":644,"close":637,"change":646,"percent_change":83,"volume":647,"transactions":9,"vwap":637},"2026-06-29",12.27,13.18,0.92,437200,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":171,"percent_change":314,"volume":654,"transactions":9,"vwap":653},"2026-06-26",11.77,11.89,11.64,11.85,234900,{"date":656,"open":657,"high":658,"low":575,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-25",12.25,12.38,11.8,-0.34,-2.8,249800,{"date":664,"open":665,"high":665,"low":622,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-24",12.67,12.14,-0.32,-2.57,292000,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-06-23",12.59,12.24,12.46,-0.21,-1.66,346500,{"date":679,"open":680,"high":681,"low":682,"close":665,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":665},"2026-06-22",13.32,13.46,12.63,-0.54,-4.09,289100,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":404,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-18",13.24,13.54,13.09,13.21,2.4,317900,{"date":695,"open":696,"high":688,"low":697,"close":698,"change":94,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-17",13.08,12.76,12.9,-0.92,386200,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":683,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-16",13.5,13.62,13.02,-3.98,213300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":323,"percent_change":85,"volume":714,"transactions":9,"vwap":713},"2026-06-15",13.99,14.06,13.53,13.56,196900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":521,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-12",14.2,14.33,13.65,13.7,-2.7,222700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",14.21,14.3,13.88,14.08,-0.06,-0.42,154800,{"date":733,"open":734,"high":726,"low":734,"close":735,"change":314,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-10",13.72,14.14,3.06,325300,{"date":739,"open":740,"high":741,"low":742,"close":734,"change":323,"percent_change":743,"volume":744,"transactions":9,"vwap":734},"2026-06-09",13.96,14.1,13.25,-1.01,332100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-08",14,14.01,13.66,13.86,0.12,0.87,180300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":347,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-05",14.13,14.18,13.6,13.74,-3.44,269700,{"date":763,"open":735,"high":764,"low":765,"close":766,"change":19,"percent_change":19,"volume":767,"transactions":9,"vwap":766},"2026-06-04",14.43,13.95,14.23,268500,{"date":769,"open":770,"high":771,"low":766,"close":766,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":766},"2026-06-03",14.71,14.75,-0.68,-4.56,278400,{"date":776,"open":747,"high":23,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-02",13.9,14.91,0.91,6.5,951800,{"date":783,"open":784,"high":711,"low":785,"close":747,"change":751,"percent_change":786,"volume":787,"transactions":9,"vwap":747},"2026-06-01",13.78,13.77,0.86,397800,{"date":789,"open":790,"high":791,"low":792,"close":727,"change":751,"percent_change":752,"volume":793,"transactions":9,"vwap":727},"2026-05-29",13.81,14.09,13.75,162400,{"date":795,"open":785,"high":796,"low":797,"close":798,"change":19,"percent_change":19,"volume":799,"transactions":9,"vwap":798},"2026-05-28",13.89,13.61,13.76,138000,{"date":801,"open":796,"high":777,"low":758,"close":798,"change":202,"percent_change":802,"volume":803,"transactions":9,"vwap":798},"2026-05-27",-0.94,142400,{"date":805,"open":806,"high":806,"low":796,"close":796,"change":84,"percent_change":807,"volume":808,"transactions":9,"vwap":796},"2026-05-26",14.24,-0.57,321300,{"date":810,"open":747,"high":811,"low":727,"close":812,"change":54,"percent_change":675,"volume":813,"transactions":9,"vwap":812},"2026-05-22",14.28,13.97,454800,{"date":815,"open":816,"high":747,"low":816,"close":747,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":747},"2026-05-21",13.51,0.49,3.63,466500,{"date":821,"open":822,"high":713,"low":823,"close":816,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-05-20",12.82,12.75,0.88,6.97,350400,{"date":828,"open":829,"high":830,"low":831,"close":682,"change":152,"percent_change":832,"volume":833,"transactions":9,"vwap":682},"2026-05-19",12.85,12.93,12.55,-2.4,252100,{"date":835,"open":836,"high":688,"low":637,"close":638,"change":837,"percent_change":838,"volume":556,"transactions":9,"vwap":638},"2026-05-18",13.2,-0.27,-2.04,{"date":840,"open":688,"high":841,"low":842,"close":691,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":691},"2026-05-15",13.38,13.01,-0.19,-1.42,115800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":331,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-14",13.45,13.55,13.28,13.4,0.07,137500,{"date":855,"open":681,"high":704,"low":856,"close":857,"change":74,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-13",13.22,13.39,-0.52,141200,{"date":861,"open":862,"high":862,"low":863,"close":681,"change":19,"percent_change":19,"volume":864,"transactions":9,"vwap":681},"2026-05-12",13.68,13.1,195700,{"date":866,"open":867,"high":784,"low":868,"close":681,"change":161,"percent_change":869,"volume":870,"transactions":9,"vwap":681},"2026-05-11",13.11,13.04,1.82,362200,{"date":872,"open":873,"high":749,"low":874,"close":856,"change":269,"percent_change":875,"volume":876,"transactions":9,"vwap":856},"2026-05-08",13.58,12.99,-1.71,562000,{"date":878,"open":812,"high":879,"low":880,"close":848,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":848},"2026-05-07",14.22,13.37,-0.53,-3.79,265200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-06",13.73,14.48,13.35,13.98,0.67,5.03,467700,{"date":894,"open":895,"high":710,"low":896,"close":897,"change":347,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-05",13.85,13.26,13.31,-3.55,354500,{"date":901,"open":902,"high":747,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-04",13.63,13.49,13.8,0.23,1.69,253600,{"date":909,"open":848,"high":758,"low":888,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-01",13.57,0.19,1.42,366500,{"date":915,"open":916,"high":848,"low":863,"close":841,"change":905,"percent_change":917,"volume":918,"transactions":9,"vwap":841},"2026-04-30",13.13,1.75,207500,{"date":920,"open":921,"high":888,"low":922,"close":923,"change":94,"percent_change":75,"volume":924,"transactions":9,"vwap":923},"2026-04-29",13.3,13,13.15,145500,{"date":926,"open":927,"high":851,"low":822,"close":928,"change":171,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-28",13.05,13.27,0.38,258600,{"date":932,"open":933,"high":934,"low":868,"close":856,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":856},"2026-04-27",13.06,13.41,0.18,1.38,158900,{"date":939,"open":940,"high":941,"low":698,"close":868,"change":288,"percent_change":278,"volume":942,"transactions":9,"vwap":868},"2026-04-24",13.23,13.29,180700,{"date":944,"open":945,"high":849,"low":867,"close":916,"change":269,"percent_change":946,"volume":947,"transactions":9,"vwap":916},"2026-04-23",13.52,-1.72,260800,{"date":949,"open":742,"high":749,"low":950,"close":951,"change":504,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-22",13.14,13.36,2.3,353300,{"date":955,"open":956,"high":848,"low":957,"close":933,"change":675,"percent_change":958,"volume":959,"transactions":9,"vwap":933},"2026-04-21",13.42,12.96,-1.58,259700,{"date":961,"open":688,"high":951,"low":962,"close":928,"change":963,"percent_change":385,"volume":964,"transactions":9,"vwap":928},"2026-04-20",13.12,-0.02,169200,{"date":966,"open":691,"high":967,"low":927,"close":941,"change":911,"percent_change":968,"volume":969,"transactions":9,"vwap":941},"2026-04-17",13.48,1.45,342000,{"date":971,"open":638,"high":863,"low":972,"close":863,"change":911,"percent_change":973,"volume":974,"transactions":9,"vwap":863},"2026-04-16",12.66,1.47,291700,{"date":976,"open":957,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-15",13.03,12.68,12.91,-0.1,-0.77,385500,{"date":984,"open":985,"high":962,"low":986,"close":842,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":842},"2026-04-14",12.69,12.65,0.36,2.85,365100,{"date":991,"open":659,"high":665,"low":992,"close":986,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-04-13",11.73,0.74,6.21,400000,{"date":997,"open":998,"high":874,"low":992,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-10",12.87,11.91,-0.95,-7.39,740100,{"date":1004,"open":1005,"high":922,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-09",12.5,12.48,12.86,0.69,5.67,657000,{"date":1012,"open":1013,"high":1014,"low":594,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-08",12.15,12.49,12.17,0.45,3.84,851900,{"date":1020,"open":601,"high":1021,"low":1022,"close":1023,"change":452,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-07",11.92,10.7,11.72,5.87,880100,{"date":1027,"open":537,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-06",11.08,10.41,11.07,0.28,2.59,390300,{"date":1035,"open":1036,"high":1037,"low":241,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-02",11.17,11.19,10.79,-0.63,-5.52,979300,{"date":1043,"open":1044,"high":1045,"low":395,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-01",10.89,11.47,11.42,0.71,6.63,479600,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":71,"volume":1057,"transactions":9,"vwap":1055},"2026-03-31",9.99,10.74,9.98,10.71,0.77,315000,{"date":1059,"open":248,"high":520,"low":222,"close":250,"change":213,"percent_change":1060,"volume":1061,"transactions":9,"vwap":250},"2026-03-30",-1.09,189400,{"date":1063,"open":468,"high":284,"low":240,"close":305,"change":64,"percent_change":1064,"volume":1065,"transactions":9,"vwap":305},"2026-03-27",-2.14,171600,{"date":1067,"open":1068,"high":295,"low":287,"close":520,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":520},"2026-03-26",10.51,-0.28,-2.65,247500,{"date":1073,"open":1074,"high":561,"low":305,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-25",10.07,10.55,0.66,6.67,526300,{"date":1080,"open":198,"high":240,"low":1081,"close":1082,"change":1083,"percent_change":396,"volume":1084,"transactions":9,"vwap":1082},"2026-03-24",9.63,9.89,0.02,249900,{"date":1086,"open":1087,"high":268,"low":1088,"close":322,"change":1031,"percent_change":1089,"volume":1090,"transactions":9,"vwap":322},"2026-03-23",9.65,9.5,2.92,196500,{"date":1092,"open":1093,"high":1094,"low":200,"close":1095,"change":231,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-20",9.84,9.86,9.59,-2.54,250600,{"date":1099,"open":1082,"high":268,"low":1100,"close":1093,"change":202,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-03-19",9.7,-1.3,137300,{"date":1104,"open":267,"high":297,"low":1082,"close":257,"change":843,"percent_change":1105,"volume":1106,"transactions":9,"vwap":257},"2026-03-18",-1.87,250500,{"date":1108,"open":1109,"high":1110,"low":1052,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-17",10.08,10.24,10.16,0.16,1.6,140300,{"date":1116,"open":241,"high":495,"low":268,"close":238,"change":1083,"percent_change":396,"volume":1117,"transactions":9,"vwap":238},"2026-03-16",163200,{"date":1119,"open":355,"high":287,"low":322,"close":1054,"change":202,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1054},"2026-03-13",-1.29,214500,{"date":1123,"open":229,"high":1124,"low":1125,"close":355,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":355},"2026-03-12",10.36,10.06,-0.16,-1.56,262400,{"date":1130,"open":487,"high":312,"low":487,"close":520,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":520},"2026-03-11",0.59,6.1,406600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-10",9.18,10.34,9.68,0.54,5.91,1406600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-09",8.9,9.16,8.46,9.14,0.25,2.81,549600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":882,"volume":1158,"transactions":9,"vwap":1156},"2026-03-06",9.1,9.21,8.86,8.89,-0.35,281600,{"date":1160,"open":1161,"high":200,"low":1162,"close":1163,"change":843,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-05",9.34,9.19,9.24,-2.01,139200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-04",9.31,9.51,9.27,9.43,0.21,2.28,95900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":306,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-03",9.4,9.42,9.05,9.22,-3.05,223200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1169,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1169},"2026-03-02",9.38,9.62,9.3,0.13,1.39,204600,{"date":1192,"open":201,"high":1193,"low":1187,"close":1185,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1185},"2026-02-27",9.66,-0.3,-3.1,263600,{"date":1198,"open":212,"high":1199,"low":1088,"close":1138,"change":74,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1138},"2026-02-26",9.75,-0.72,126500,{"date":1203,"open":1154,"high":199,"low":1154,"close":1199,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1199},"2026-02-25",0.58,6.32,176400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-02-24",8.99,9.25,8.95,9.17,0.15,1.66,77900,{"date":1217,"open":1218,"high":1218,"low":1211,"close":1219,"change":843,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-23",9.2,9.02,-2.06,182000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1154,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1154},"2026-02-20",9.29,9.46,9.04,-0.18,-1.92,170700,{"date":1231,"open":1232,"high":1171,"low":1187,"close":1233,"change":54,"percent_change":667,"volume":1234,"transactions":9,"vwap":1233},"2026-02-19",9.35,9.39,127300,{"date":1236,"open":1187,"high":187,"low":1224,"close":1178,"change":1237,"percent_change":786,"volume":1238,"transactions":9,"vwap":1178},"2026-02-18",0.08,86100,{"date":1240,"open":1178,"high":420,"low":1218,"close":1161,"change":323,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1161},"2026-02-17",-1.48,108000,{"date":1244,"open":1245,"high":1082,"low":1246,"close":1247,"change":45,"percent_change":181,"volume":1248,"transactions":9,"vwap":1247},"2026-02-13",9.41,9.36,9.48,136000,{"date":1250,"open":1251,"high":419,"low":1245,"close":1178,"change":1126,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1178},"2026-02-12",9.67,-1.67,128700,{"date":1255,"open":322,"high":322,"low":1088,"close":1256,"change":213,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-11",9.58,-1.14,95100,{"date":1260,"open":1261,"high":496,"low":1088,"close":1262,"change":84,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-10",9.72,9.69,-0.82,161700,{"date":1266,"open":1267,"high":1082,"low":1268,"close":198,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":198},"2026-02-09",8.98,8.94,0.79,8.8,520800,{"date":1273,"open":1274,"high":1147,"low":1274,"close":1267,"change":1031,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-02-06",8.75,3.22,271900,{"date":1278,"open":1209,"high":1279,"low":1280,"close":1280,"change":488,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-05",9.13,8.7,-4.5,235200,{"date":1284,"open":1180,"high":1285,"low":1286,"close":1287,"change":385,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-04",9.47,8.97,9.11,-1.62,213800,{"date":1291,"open":1177,"high":1225,"low":1147,"close":1292,"change":346,"percent_change":683,"volume":1293,"transactions":9,"vwap":1292},"2026-02-03",9.26,171500,{"date":1295,"open":1168,"high":1245,"low":1218,"close":1168,"change":54,"percent_change":667,"volume":1296,"transactions":9,"vwap":1168},"2026-02-02",241700,{"date":1298,"open":200,"high":1299,"low":1300,"close":1161,"change":231,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1161},"2026-01-30",9.56,9.32,-2.61,161900,{"date":1304,"open":421,"high":198,"low":1178,"close":1095,"change":602,"percent_change":314,"volume":1305,"transactions":9,"vwap":1095},"2026-01-29",147800,{"date":1307,"open":321,"high":1094,"low":187,"close":200,"change":114,"percent_change":1070,"volume":1308,"transactions":9,"vwap":200},"2026-01-28",133000,{"date":1310,"open":221,"high":250,"low":1186,"close":321,"change":602,"percent_change":1311,"volume":1061,"transactions":9,"vwap":321},"2026-01-27",0.41,{"date":1313,"open":1224,"high":1082,"low":1314,"close":198,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":198},"2026-01-26",9.09,0.48,5.17,641600,{"date":1319,"open":1300,"high":1233,"low":1218,"close":1224,"change":298,"percent_change":135,"volume":1320,"transactions":9,"vwap":1224},"2026-01-23",99200,{"date":1322,"open":1323,"high":1232,"low":1145,"close":1292,"change":963,"percent_change":64,"volume":1324,"transactions":9,"vwap":1292},"2026-01-22",9.33,148600,{"date":1326,"open":1161,"high":187,"low":1162,"close":412,"change":54,"percent_change":667,"volume":1327,"transactions":9,"vwap":412},"2026-01-21",123500,{"date":1329,"open":1330,"high":201,"low":1292,"close":1168,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1168},"2026-01-20",9.49,-0.33,-3.42,165100,{"date":1335,"open":321,"high":268,"low":201,"close":1336,"change":729,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-16",9.64,-0.62,134800,{"date":1340,"open":1087,"high":1082,"low":1087,"close":1100,"change":332,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1100},"2026-01-15",1.04,188200,{"date":1344,"open":1171,"high":1193,"low":1161,"close":421,"change":751,"percent_change":1345,"volume":1346,"transactions":9,"vwap":421},"2026-01-14",1.27,91700,{"date":1348,"open":1169,"high":1256,"low":1323,"close":1247,"change":54,"percent_change":667,"volume":1349,"transactions":9,"vwap":1247},"2026-01-13",66400,{"date":1351,"open":1246,"high":1336,"low":1170,"close":1169,"change":45,"percent_change":172,"volume":1352,"transactions":9,"vwap":1169},"2026-01-12",143400,{"date":1354,"open":1245,"high":1299,"low":1232,"close":1355,"change":1083,"percent_change":1172,"volume":1356,"transactions":9,"vwap":1355},"2026-01-09",9.45,137400,{"date":1358,"open":1088,"high":188,"low":1232,"close":1171,"change":470,"percent_change":730,"volume":1359,"transactions":9,"vwap":1171},"2026-01-08",79700,{"date":1361,"open":209,"high":486,"low":1178,"close":1285,"change":667,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1285},"2026-01-07",-3.27,119400,{"date":1365,"open":496,"high":1082,"low":1138,"close":419,"change":125,"percent_change":980,"volume":1366,"transactions":9,"vwap":419},"2026-01-06",111200,{"date":1368,"open":419,"high":259,"low":1081,"close":496,"change":1369,"percent_change":968,"volume":1370,"transactions":9,"vwap":496},"2026-01-05",0.14,244400,{"date":1372,"open":1373,"high":1138,"low":1178,"close":1193,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1193},"2026-01-02",9.53,0.22,2.33,126600,{"date":1378,"open":1088,"high":1193,"low":1178,"close":1379,"change":213,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-31",9.44,-1.15,77800,{"date":1383,"open":1178,"high":1081,"low":1384,"close":200,"change":1369,"percent_change":1385,"volume":1386,"transactions":9,"vwap":200},"2025-12-30",9.37,1.49,134000,{"date":1388,"open":420,"high":1299,"low":1246,"close":1245,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1245},"2025-12-29",-0.2,-2.08,128200,{"date":1393,"open":1292,"high":1138,"low":1163,"close":201,"change":987,"percent_change":1394,"volume":1395,"transactions":9,"vwap":201},"2025-12-26",3.89,193400,{"date":1397,"open":1210,"high":1232,"low":1136,"close":1210,"change":54,"percent_change":667,"volume":1398,"transactions":9,"vwap":1210},"2025-12-24",58000,{"date":1400,"open":1323,"high":1384,"low":1180,"close":412,"change":54,"percent_change":667,"volume":1401,"transactions":9,"vwap":412},"2025-12-23",64400,{"date":1403,"open":1088,"high":1095,"low":1168,"close":1168,"change":1126,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1168},"2025-12-22",-1.69,169300,{"date":1407,"open":1153,"high":1186,"low":1314,"close":1285,"change":540,"percent_change":479,"volume":1408,"transactions":9,"vwap":1285},"2025-12-19",321400,{"date":1410,"open":1153,"high":1218,"low":1286,"close":1411,"change":45,"percent_change":890,"volume":1412,"transactions":9,"vwap":1411},"2025-12-18",9.07,133100,{"date":1414,"open":1287,"high":1136,"low":1415,"close":1416,"change":385,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-17",9,9.01,-1.64,131400,{"date":1420,"open":1180,"high":1233,"low":1153,"close":1145,"change":84,"percent_change":105,"volume":1421,"transactions":9,"vwap":1145},"2025-12-16",102500,{"date":1423,"open":1355,"high":1088,"low":1287,"close":1163,"change":843,"percent_change":1164,"volume":1424,"transactions":9,"vwap":1163},"2025-12-15",165500,{"date":1426,"open":1299,"high":421,"low":1185,"close":1171,"change":323,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1171},"2025-12-12",-1.46,72400,{"date":1430,"open":1373,"high":421,"low":1246,"close":188,"change":963,"percent_change":675,"volume":1431,"transactions":9,"vwap":188},"2025-12-11",124900,{"date":1433,"open":421,"high":486,"low":1169,"close":1095,"change":298,"percent_change":404,"volume":1434,"transactions":9,"vwap":1095},"2025-12-10",152700,{"date":1436,"open":1088,"high":188,"low":1323,"close":1299,"change":751,"percent_change":1345,"volume":1437,"transactions":9,"vwap":1299},"2025-12-09",92800,{"date":1439,"open":1245,"high":201,"low":1187,"close":1379,"change":331,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1379},"2025-12-08",0.11,157700,{"date":1443,"open":1330,"high":1081,"low":1323,"close":1171,"change":470,"percent_change":730,"volume":1444,"transactions":9,"vwap":1171},"2025-12-05",226000,{"date":1446,"open":1186,"high":486,"low":1285,"close":1285,"change":202,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1285},"2025-12-04",-1.35,139700,{"date":1450,"open":1323,"high":1262,"low":1168,"close":421,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":421},"2025-12-03",0.27,2.89,109300,{"date":1455,"open":1225,"high":1095,"low":1300,"close":1323,"change":323,"percent_change":1241,"volume":1456,"transactions":9,"vwap":1323},"2025-12-02",114400,{"date":1458,"open":1145,"high":201,"low":1279,"close":1285,"change":1374,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1285},"2025-12-01",2.38,184400,{"date":1462,"open":1136,"high":1170,"low":1147,"close":1210,"change":1237,"percent_change":752,"volume":1463,"transactions":9,"vwap":1210},"2025-11-28",70400,{"date":1465,"open":1466,"high":1210,"low":1466,"close":1212,"change":1451,"percent_change":505,"volume":1467,"transactions":9,"vwap":1212},"2025-11-26",8.85,208800,{"date":1469,"open":1286,"high":1415,"low":1470,"close":1144,"change":213,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1144},"2025-11-25",8.71,-1.22,222600,{"date":1474,"open":1155,"high":1475,"low":1476,"close":1416,"change":751,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1416},"2025-11-24",9.03,8.81,1.35,121800,{"date":1480,"open":1481,"high":1268,"low":1482,"close":1156,"change":74,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1156},"2025-11-21",8.84,8.51,-0.78,269400,{"date":1486,"open":1330,"high":1261,"low":1211,"close":1487,"change":471,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2025-11-20",8.96,-4.17,378000,{"date":1491,"open":1178,"high":420,"low":1168,"close":1232,"change":980,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1232},"2025-11-19",-1.06,107500,{"date":1495,"open":1162,"high":420,"low":1212,"close":1355,"change":751,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1355},"2025-11-18",1.29,208900,{"date":1499,"open":503,"high":1082,"low":1187,"close":1323,"change":562,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1323},"2025-11-17",-4.8,231300,{"date":1503,"open":1187,"high":313,"low":1145,"close":496,"change":540,"percent_change":315,"volume":1504,"transactions":9,"vwap":496},"2025-11-14",551900,{"date":1506,"open":1138,"high":1199,"low":1161,"close":1177,"change":1069,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1177},"2025-11-13",-2.89,258200,{"date":1510,"open":259,"high":240,"low":1138,"close":1138,"change":443,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1138},"2025-11-12",-2.42,259200,{"date":1514,"open":1074,"high":1111,"low":230,"close":259,"change":306,"percent_change":1515,"volume":1516,"transactions":9,"vwap":259},"2025-11-11",-2.84,220300,{"date":1518,"open":241,"high":297,"low":1519,"close":468,"change":461,"percent_change":1520,"volume":1521,"transactions":9,"vwap":468},"2025-11-10",10.03,3.55,217600,{"date":1523,"open":1125,"high":1125,"low":1100,"close":1094,"change":837,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1094},"2025-11-07",-2.67,215700,{"date":1527,"open":228,"high":248,"low":313,"close":277,"change":751,"percent_change":1528,"volume":1529,"transactions":9,"vwap":277},"2025-11-06",1.2,235400,{"date":1531,"open":287,"high":495,"low":419,"close":220,"change":396,"percent_change":1532,"volume":1533,"transactions":9,"vwap":220},"2025-11-05",2.04,187700,{"date":1535,"open":1052,"high":248,"low":1138,"close":321,"change":471,"percent_change":1536,"volume":1537,"transactions":9,"vwap":321},"2025-11-04",-3.82,339600,{"date":1539,"open":312,"high":1137,"low":1052,"close":287,"change":331,"percent_change":332,"volume":1540,"transactions":9,"vwap":287},"2025-11-03",359500,{"date":1542,"open":1110,"high":297,"low":313,"close":248,"change":54,"percent_change":306,"volume":1543,"transactions":9,"vwap":248},"2025-10-31",457300,{"date":1545,"open":1546,"high":297,"low":1547,"close":296,"change":1548,"percent_change":978,"volume":1549,"transactions":9,"vwap":296},"2025-10-30",9.23,9.15,1.15,1142500,{"date":1551,"open":1179,"high":1162,"low":1219,"close":1411,"change":602,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1411},"2025-10-29",0.44,129700,{"date":1555,"open":1487,"high":1314,"low":1144,"close":1475,"change":171,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1475},"2025-10-28",0.56,173000,{"date":1559,"open":1155,"high":1560,"low":1270,"close":1267,"change":1369,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1267},"2025-10-27",9.08,1.58,194400,{"date":1564,"open":1565,"high":1475,"low":1481,"close":1481,"change":346,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1481},"2025-10-24",8.92,-0.56,123100,{"date":1569,"open":1211,"high":1475,"low":1570,"close":1156,"change":19,"percent_change":19,"volume":1571,"transactions":9,"vwap":1156},"2025-10-23",8.88,110600,{"date":1573,"open":1287,"high":1287,"low":1574,"close":1156,"change":843,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1156},"2025-10-22",8.79,-2.09,126400,{"date":1578,"open":1136,"high":1136,"low":1219,"close":1560,"change":74,"percent_change":981,"volume":1579,"transactions":9,"vwap":1560},"2025-10-21",81800,{"date":1581,"open":1267,"high":412,"low":1267,"close":1547,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1547},"2025-10-20",0.17,1.89,149900,{"date":1586,"open":1587,"high":1416,"low":1274,"close":1267,"change":1213,"percent_change":1588,"volume":1327,"transactions":9,"vwap":1267},"2025-10-17",8.76,1.7,{"date":1590,"open":1136,"high":1136,"low":1591,"close":1592,"change":1157,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-16",8.82,8.83,-3.81,224600,{"date":1596,"open":1170,"high":1232,"low":1179,"close":1136,"change":213,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1136},"2025-10-15",-1.18,186200,{"date":1600,"open":1232,"high":1246,"low":1601,"close":1224,"change":202,"percent_change":386,"volume":1602,"transactions":9,"vwap":1224},"2025-10-14",9.12,199000,{"date":1604,"open":1088,"high":486,"low":1384,"close":1178,"change":935,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1178},"2025-10-13",1.95,173800,{"date":1608,"open":496,"high":496,"low":1154,"close":1163,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1163},"2025-10-10",-0.55,-5.62,389800,{"date":1613,"open":222,"high":268,"low":1373,"close":419,"change":19,"percent_change":19,"volume":1614,"transactions":9,"vwap":419},"2025-10-09",241200,{"date":1616,"open":221,"high":313,"low":1193,"close":419,"change":54,"percent_change":152,"volume":1617,"transactions":9,"vwap":419},"2025-10-08",141100,{"date":1619,"open":230,"high":1052,"low":1336,"close":199,"change":125,"percent_change":980,"volume":1620,"transactions":9,"vwap":199},"2025-10-07",180900,{"date":1622,"open":1088,"high":305,"low":1330,"close":230,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":230},"2025-10-06",0.46,4.91,725400,{"date":1627,"open":1379,"high":1285,"low":412,"close":1384,"change":125,"percent_change":213,"volume":1628,"transactions":9,"vwap":1384},"2025-10-03",193600,{"date":1630,"open":1210,"high":1355,"low":1136,"close":1185,"change":1031,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1185},"2025-10-02",3.08,329300,{"date":1634,"open":1211,"high":1170,"low":1211,"close":1153,"change":332,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1153},"2025-10-01",1.11,209100,{"date":1638,"open":1565,"high":1475,"low":1592,"close":1415,"change":332,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1415},"2025-09-30",1.12,82100,{"date":1642,"open":1156,"high":1415,"low":1592,"close":1144,"change":45,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1144},"2025-09-29",0.68,82400,{"date":1646,"open":1209,"high":1415,"low":1647,"close":1481,"change":980,"percent_change":214,"volume":1648,"transactions":9,"vwap":1481},"2025-09-26",8.77,165400,{"date":1650,"open":1475,"high":1475,"low":1274,"close":1268,"change":288,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1268},"2025-09-25",-1,242200,{"date":1654,"open":1560,"high":1224,"low":1415,"close":1475,"change":346,"percent_change":1609,"volume":1448,"transactions":9,"vwap":1475},"2025-09-24",{"date":1656,"open":1224,"high":1177,"low":1226,"close":1560,"change":443,"percent_change":1657,"volume":1386,"transactions":9,"vwap":1560},"2025-09-23",-2.58,{"date":1659,"open":1212,"high":1232,"low":1660,"close":1300,"change":1582,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1300},"2025-09-22",9.06,1.86,156500,{"date":1664,"open":1218,"high":1218,"low":1411,"close":1547,"change":729,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1547},"2025-09-19",-0.65,323600,{"date":1668,"open":1212,"high":1163,"low":1660,"close":1154,"change":143,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1154},"2025-09-18",0.99,116400,{"date":1672,"open":1147,"high":1546,"low":1179,"close":1601,"change":19,"percent_change":19,"volume":1673,"transactions":9,"vwap":1601},"2025-09-17",109800,{"date":1675,"open":1145,"high":1162,"low":1209,"close":1601,"change":1083,"percent_change":1374,"volume":1676,"transactions":9,"vwap":1601},"2025-09-16",101500,{"date":1678,"open":1185,"high":1088,"low":1179,"close":1153,"change":374,"percent_change":1679,"volume":1666,"transactions":9,"vwap":1153},"2025-09-15",-1.83,{"date":1681,"open":1682,"high":1161,"low":1682,"close":1170,"change":578,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1170},"2025-09-12",8.91,4.39,352700,{"date":1686,"open":1274,"high":1687,"low":1274,"close":1570,"change":143,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1570},"2025-09-11",8.93,1.02,158700,{"date":1691,"open":1692,"high":1270,"low":1693,"close":1574,"change":143,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1574},"2025-09-10",8.68,8.67,1.03,240900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1280,"change":19,"percent_change":19,"volume":1701,"transactions":9,"vwap":1280},"2025-09-09",8.72,8.73,8.63,130200,{"date":1703,"open":1470,"high":1470,"low":1704,"close":1280,"change":171,"percent_change":1204,"volume":1705,"transactions":9,"vwap":1280},"2025-09-08",8.64,130500,{"date":1707,"open":1470,"high":1274,"low":1708,"close":1709,"change":346,"percent_change":807,"volume":1710,"transactions":9,"vwap":1709},"2025-09-05",8.62,8.65,128900,{"date":1712,"open":1692,"high":1713,"low":1714,"close":1280,"change":1083,"percent_change":905,"volume":1715,"transactions":9,"vwap":1280},"2025-09-04",8.74,8.6,118800,{"date":1717,"open":1692,"high":1698,"low":1704,"close":1692,"change":602,"percent_change":1623,"volume":1718,"transactions":9,"vwap":1692},"2025-09-03",113200,{"date":1720,"open":1714,"high":1587,"low":1714,"close":1704,"change":729,"percent_change":278,"volume":1721,"transactions":9,"vwap":1704},"2025-09-02",212000,{"date":1723,"open":1587,"high":1724,"low":1714,"close":1280,"change":54,"percent_change":660,"volume":1725,"transactions":9,"vwap":1280},"2025-08-29",8.78,155600,{"date":1727,"open":1699,"high":1592,"low":1470,"close":1699,"change":19,"percent_change":19,"volume":1728,"transactions":9,"vwap":1699},"2025-08-28",114800,{"date":1730,"open":1693,"high":1270,"low":1693,"close":1699,"change":298,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1699},"2025-08-27",0.34,100400,{"date":1734,"open":1476,"high":1476,"low":1735,"close":1280,"change":288,"percent_change":85,"volume":1736,"transactions":9,"vwap":1280},"2025-08-26",8.66,121300,{"date":1738,"open":1587,"high":1739,"low":1713,"close":1574,"change":45,"percent_change":1008,"volume":1740,"transactions":9,"vwap":1574},"2025-08-25",8.87,195600,{"date":1742,"open":1481,"high":1466,"low":1280,"close":1699,"change":470,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1699},"2025-08-22",-0.46,257400,{"date":1746,"open":1713,"high":1592,"low":1699,"close":1647,"change":45,"percent_change":1008,"volume":1747,"transactions":9,"vwap":1647},"2025-08-21",189700,{"date":1749,"open":1270,"high":1144,"low":1750,"close":1470,"change":288,"percent_change":85,"volume":1751,"transactions":9,"vwap":1470},"2025-08-20",8.55,444700,{"date":1753,"open":1754,"high":1144,"low":1755,"close":1270,"change":135,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1270},"2025-08-19",8.52,8.47,3.77,1615600,{"date":1759,"open":1760,"high":1482,"low":1761,"close":1762,"change":298,"percent_change":987,"volume":1763,"transactions":9,"vwap":1762},"2025-08-18",8.4,8.28,8.48,205500,{"date":1765,"open":1750,"high":1750,"low":1766,"close":1767,"change":963,"percent_change":443,"volume":1356,"transactions":9,"vwap":1767},"2025-08-15",8.37,8.45,{"date":1769,"open":1762,"high":1770,"low":1771,"close":1755,"change":125,"percent_change":94,"volume":1772,"transactions":9,"vwap":1755},"2025-08-14",8.53,8.38,88200,{"date":1774,"open":1775,"high":1693,"low":1755,"close":1762,"change":323,"percent_change":1288,"volume":1776,"transactions":9,"vwap":1762},"2025-08-13",8.5,187800,{"date":1778,"open":1775,"high":1700,"low":1760,"close":1708,"change":751,"percent_change":1779,"volume":590,"transactions":9,"vwap":1708},"2025-08-12",1.41,{"date":1781,"open":1482,"high":1698,"low":1755,"close":1775,"change":1083,"percent_change":161,"volume":1782,"transactions":9,"vwap":1775},"2025-08-11",197200,{"date":1784,"open":1785,"high":1713,"low":1786,"close":1762,"change":852,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1762},"2025-08-08",8.41,8.33,0.83,141700,{"date":1790,"open":1470,"high":1470,"low":1791,"close":1785,"change":1069,"percent_change":1792,"volume":662,"transactions":9,"vwap":1785},"2025-08-07",8.11,-3.22,{"date":1794,"open":1770,"high":1274,"low":1775,"close":1795,"change":396,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-06",8.69,2.36,175500,{"date":1799,"open":1800,"high":1801,"low":134,"close":1802,"change":1213,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-08-05",8.44,8.59,8.49,1.8,119200,{"date":1806,"open":134,"high":1146,"low":102,"close":112,"change":852,"percent_change":1807,"volume":1808,"transactions":9,"vwap":112},"2025-08-04",0.85,169900,{"date":1810,"open":1811,"high":1762,"low":1812,"close":150,"change":64,"percent_change":1813,"volume":1814,"transactions":9,"vwap":150},"2025-08-01",8.31,8.13,-2.59,116700,{"date":1816,"open":1786,"high":1280,"low":134,"close":1802,"change":299,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1802},"2025-07-31",3.54,286900,{"date":1820,"open":1821,"high":1704,"low":1822,"close":160,"change":1389,"percent_change":1823,"volume":1824,"transactions":9,"vwap":160},"2025-07-30",8.43,8.18,-2.38,210700,{"date":1826,"open":1827,"high":1482,"low":124,"close":1760,"change":1237,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1760},"2025-07-29",8.42,0.96,85400,{"date":1831,"open":1762,"high":1832,"low":122,"close":122,"change":1227,"percent_change":1833,"volume":1834,"transactions":9,"vwap":122},"2025-07-28",8.57,-2.12,98500,{"date":1836,"open":1693,"high":1587,"low":1775,"close":1775,"change":1126,"percent_change":1837,"volume":1728,"transactions":9,"vwap":1775},"2025-07-25",-1.85,{"date":1839,"open":1470,"high":1274,"low":1714,"close":1735,"change":470,"percent_change":1743,"volume":1788,"transactions":9,"vwap":1735},"2025-07-24",{"date":1841,"open":1821,"high":1280,"low":134,"close":1280,"change":404,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1280},"2025-07-23",3.69,209900,{"date":1845,"open":1795,"high":1713,"low":1846,"close":1847,"change":521,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-22",8.35,8.39,-4.33,152900,{"date":1851,"open":1735,"high":1591,"low":1146,"close":1647,"change":385,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1647},"2025-07-21",-1.68,341600,{"date":1855,"open":1415,"high":1416,"low":1470,"close":1565,"change":288,"percent_change":1651,"volume":1856,"transactions":9,"vwap":1565},"2025-07-18",256200,{"date":1858,"open":1687,"high":1601,"low":1739,"close":1416,"change":1369,"percent_change":1561,"volume":1859,"transactions":9,"vwap":1416},"2025-07-17",314200,{"date":1861,"open":1770,"high":1144,"low":1800,"close":1739,"change":1016,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1739},"2025-07-16",5.34,255900,{"date":1865,"open":1802,"high":1709,"low":132,"close":1827,"change":54,"percent_change":423,"volume":1866,"transactions":9,"vwap":1827},"2025-07-15",94600,{"date":1868,"open":150,"high":1802,"low":1869,"close":1767,"change":1213,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1767},"2025-07-14",8.16,1.81,134200,{"date":1873,"open":1775,"high":1874,"low":1761,"close":134,"change":443,"percent_change":1875,"volume":1876,"transactions":9,"vwap":134},"2025-07-11",8.58,-2.81,195500,{"date":1878,"open":1755,"high":1280,"low":1811,"close":1879,"change":1369,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-10",8.54,1.67,228300,{"date":1883,"open":1832,"high":1280,"low":112,"close":1760,"change":729,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1760},"2025-07-09",-0.71,164600,{"date":1887,"open":150,"high":1770,"low":169,"close":1146,"change":1311,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1146},"2025-07-08",5.09,498200,{"date":1891,"open":1869,"high":1892,"low":1893,"close":1894,"change":1227,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-07-07",8.22,8.01,8.05,-2.19,143200,{"date":1898,"open":1892,"high":1846,"low":111,"close":121,"change":45,"percent_change":413,"volume":1899,"transactions":9,"vwap":121},"2025-07-03",60600,{"date":1901,"open":160,"high":112,"low":1902,"close":1903,"change":19,"percent_change":19,"volume":1904,"transactions":9,"vwap":1903},"2025-07-02",8.06,8.17,146800,{"date":1906,"open":1892,"high":1775,"low":101,"close":1903,"change":470,"percent_change":347,"volume":1907,"transactions":9,"vwap":1903},"2025-07-01",168000,{"date":1909,"open":1822,"high":150,"low":168,"close":102,"change":852,"percent_change":786,"volume":1910,"transactions":9,"vwap":102},"2025-06-30",238800,{"date":1912,"open":160,"high":102,"low":168,"close":101,"change":963,"percent_change":231,"volume":1913,"transactions":9,"vwap":101},"2025-06-27",227400,{"date":1915,"open":1761,"high":122,"low":179,"close":1869,"change":19,"percent_change":19,"volume":1916,"transactions":9,"vwap":1869},"2025-06-26",238100,{"date":1918,"open":1767,"high":1767,"low":1919,"close":1869,"change":213,"percent_change":203,"volume":1920,"transactions":9,"vwap":1869},"2025-06-25",7.97,536500,{"date":1922,"open":1923,"high":1647,"low":1924,"close":150,"change":1925,"percent_change":665,"volume":1926,"transactions":9,"vwap":150},"2025-06-24",7.41,7.4,0.93,1543500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":19,"percent_change":19,"volume":1933,"transactions":9,"vwap":1932},"2025-06-23",7.33,7.46,7.26,7.34,128800,{"date":1935,"open":1936,"high":63,"low":1937,"close":1932,"change":84,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1932},"2025-06-20",7.43,7.31,-1.08,135300,{"date":1941,"open":1942,"high":16,"low":1937,"close":1943,"change":852,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-06-18",7.38,7.42,0.95,83900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":44,"change":331,"percent_change":1369,"volume":1951,"transactions":9,"vwap":44},"2025-06-17",7.22,7.36,7.11,161200,{"date":1953,"open":18,"high":1954,"low":1937,"close":1932,"change":125,"percent_change":323,"volume":1955,"transactions":9,"vwap":1932},"2025-06-16",7.56,102700,{"date":1957,"open":53,"high":1958,"low":1948,"close":44,"change":94,"percent_change":1959,"volume":1960,"transactions":9,"vwap":44},"2025-06-13",7.48,-1.61,133500,{"date":1962,"open":44,"high":16,"low":1929,"close":63,"change":1188,"percent_change":1963,"volume":1964,"transactions":9,"vwap":63},"2025-06-12",1.77,95700,{"date":1966,"open":1967,"high":16,"low":1968,"close":1932,"change":470,"percent_change":683,"volume":1969,"transactions":9,"vwap":1932},"2025-06-11",7.39,7.3,184700,{"date":1971,"open":1972,"high":52,"low":1973,"close":1942,"change":202,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1942},"2025-06-10",7.59,7.37,-1.73,202500,{"date":1977,"open":1930,"high":1978,"low":1949,"close":1979,"change":751,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-06-09",7.57,7.51,1.62,337300,{"date":1983,"open":1943,"high":1972,"low":44,"close":1967,"change":602,"percent_change":1139,"volume":1984,"transactions":9,"vwap":1967},"2025-06-06",247400,{"date":1986,"open":1972,"high":73,"low":1968,"close":44,"change":1227,"percent_change":1987,"volume":1988,"transactions":9,"vwap":44},"2025-06-05",-2.39,474700,{"date":1990,"open":1991,"high":170,"low":1992,"close":43,"change":1993,"percent_change":851,"volume":1994,"transactions":9,"vwap":43},"2025-06-04",6.65,6.41,0.89,1871300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-06-03",6.35,6.74,6.23,6.64,0.33,5.23,414600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2006,"change":331,"percent_change":1112,"volume":2009,"transactions":9,"vwap":2006},"2025-06-02",6.31,6.54,6.28,59300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":84,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-05-30",6.37,6.42,6.16,6.3,-1.25,73900,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":963,"percent_change":152,"volume":2024,"transactions":9,"vwap":2023},"2025-05-29",6.52,6.57,6.34,6.38,164300,{"date":2026,"open":1048,"high":1048,"low":1997,"close":2027,"change":843,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-05-28",6.4,-2.88,163700,{"date":2031,"open":780,"high":2032,"low":2033,"close":2034,"change":1172,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-05-27",6.77,6.46,6.59,3.29,477100,{"date":2038,"open":1132,"high":2039,"low":2040,"close":2023,"change":161,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2023},"2025-05-23",6.47,6,3.91,309100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":213,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-22",6.18,6.45,6.07,6.14,-1.76,179000,{"date":2052,"open":2053,"high":780,"low":2054,"close":2055,"change":346,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-05-21",6.15,6.13,6.25,-0.79,408800,{"date":2059,"open":2060,"high":2061,"low":2040,"close":2015,"change":1451,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2015},"2025-05-20",6.05,6.62,4.48,520200,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":396,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-05-19",5.75,6.04,6.03,3.43,154900,{"date":2072,"open":2073,"high":2040,"low":2074,"close":2075,"change":1237,"percent_change":1189,"volume":2076,"transactions":9,"vwap":2075},"2025-05-16",5.76,5.74,5.83,106900,{"date":2078,"open":1024,"high":2079,"low":2080,"close":2066,"change":94,"percent_change":838,"volume":2081,"transactions":9,"vwap":2066},"2025-05-15",5.92,5.7,90500,{"date":2083,"open":2040,"high":2084,"low":2080,"close":1024,"change":84,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1024},"2025-05-14",6.09,-1.34,181200,{"date":2088,"open":2089,"high":2040,"low":2090,"close":2091,"change":2092,"percent_change":1048,"volume":2093,"transactions":9,"vwap":2091},"2025-05-13",5.63,5.62,5.95,0.37,207100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":404,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-12",5.55,5.68,5.25,5.58,5.88,176200,{"date":2103,"open":2104,"high":2105,"low":1316,"close":2106,"change":332,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-05-09",5.22,5.35,5.27,1.93,78500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1316,"change":385,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1316},"2025-05-08",5.38,5.41,5.13,-2.82,105100,{"date":2117,"open":2118,"high":1862,"low":2119,"close":2120,"change":751,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-07",5.29,5.05,5.32,2.31,130000,{"date":2124,"open":2125,"high":2126,"low":1888,"close":2127,"change":963,"percent_change":521,"volume":2128,"transactions":9,"vwap":2127},"2025-05-06",5.18,5.37,5.2,146200,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2104,"change":987,"percent_change":1923,"volume":2133,"transactions":9,"vwap":2104},"2025-05-05",4.87,5.31,200400,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":143,"percent_change":1583,"volume":2139,"transactions":9,"vwap":2138},"2025-05-02",4.79,4.97,4.86,72500,{"date":2141,"open":2142,"high":2136,"low":2143,"close":2144,"change":1213,"percent_change":2145,"volume":1584,"transactions":9,"vwap":2144},"2025-05-01",4.65,4.57,4.77,3.25,{"date":2147,"open":2148,"high":2149,"low":33,"close":2150,"change":346,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-04-30",4.53,4.75,4.62,-1.07,23200,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":19,"percent_change":19,"volume":2159,"transactions":9,"vwap":2158},"2025-04-29",4.68,4.78,4.6,4.67,29700,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2158,"change":143,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2158},"2025-04-28",4.55,4.82,1.97,89500,{"date":2167,"open":2162,"high":2168,"low":33,"close":2169,"change":54,"percent_change":1665,"volume":2170,"transactions":9,"vwap":2169},"2025-04-25",4.66,4.58,51400,{"date":37,"open":2157,"high":2168,"low":2148,"close":2172,"change":331,"percent_change":1374,"volume":2173,"transactions":9,"vwap":2172},4.61,52500,{"status":2175,"indices":2176,"watchlist":2215,"sectors":2232,"benchmarks":2281},"success",[2177,2184,2190,2196,2202,2208],{"symbol":2178,"name":2179,"price":2180,"change":2181,"pct_change":1204,"is_up":2182,"sparkline":2183,"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":2185,"name":2186,"price":2187,"change":2188,"pct_change":1315,"is_up":2182,"sparkline":2189,"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":2191,"name":2192,"price":2193,"change":2194,"pct_change":817,"is_up":2182,"sparkline":2195,"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":2197,"name":2198,"price":2199,"change":2200,"pct_change":1016,"is_up":2182,"sparkline":2201,"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":2203,"name":2204,"price":2205,"change":2206,"pct_change":1200,"is_up":14,"sparkline":2207,"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":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":14,"sparkline":2214,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2216,2221,2226],{"symbol":2217,"name":2218,"price":2219,"change":1731,"pct_change":1369,"is_up":2182,"sparkline":2220,"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":2222,"name":2223,"price":2224,"change":993,"pct_change":1374,"is_up":2182,"sparkline":2225,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2227,"name":2228,"price":2229,"change":1605,"pct_change":2230,"is_up":2182,"sparkline":2231,"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",[2233,2238,2242,2246,2250,2254,2259,2263,2267,2272,2277],{"name":2234,"etf":2235,"change":2236,"price":2237,"is_up":2182},"Technology","XLK",0.53,202,{"name":2239,"etf":2240,"change":161,"price":2241,"is_up":2182},"Financials","XLF",54.01,{"name":2243,"etf":2244,"change":374,"price":2245,"is_up":14},"Healthcare","XLV",167.09,{"name":2247,"etf":2248,"change":1528,"price":2249,"is_up":2182},"Consumer Cycl","XLY",111.75,{"name":2251,"etf":2252,"change":242,"price":2253,"is_up":2182},"Consumer Staples","XLP",81.77,{"name":2255,"etf":2256,"change":2257,"price":2258,"is_up":2182},"Energy","XLE",0.47,63.75,{"name":2260,"etf":2261,"change":752,"price":2262,"is_up":2182},"Industrials","XLI",171.58,{"name":2264,"etf":2265,"change":1623,"price":2266,"is_up":2182},"Materials","XLB",49.73,{"name":2268,"etf":2269,"change":2270,"price":2271,"is_up":2182},"Real Estate","XLRE",1.06,41.1,{"name":2273,"etf":2274,"change":2275,"price":2276,"is_up":2182},"Utilities","XLU",2.98,41.16,{"name":2278,"etf":2279,"change":602,"price":2280,"is_up":2182},"Comm Services","XLC",111.65,[2282,2286,2290,2294],{"ticker":2283,"name":2284,"price":2285,"change":548,"is_up":2182},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2287,"name":2288,"price":2289,"change":1623,"is_up":2182},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2291,"name":2292,"price":2293,"change":1315,"is_up":2182},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2295,"name":2296,"price":2297,"change":1884,"is_up":14},"IWM","iShares Russell 2000",281.37]