[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXE":3,"stock-historical-NXE":29,"homepage-market-summary":2382},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NXE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"NexGen Energy Ltd.","NYSE",null,"Common Stock","NexGen Energy Ltd is an exploration and development stage entity engaged in the acquisition, exploration, evaluation, and development of uranium properties in Canada. The Rook I Project is a development-stage uranium project in Canada. The Company also holds a prospective portfolio of uranium exploration projects in the historic eastern Athabasca Basin.","142",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.99,9.14,8.89,9.43,-0.44,-4.67,4193880.415554,21960,8.9743,13.96,7.33,7130700.27742902,25,3307,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},5,7624451,2782924569.912113,76.27,"2025-04-25",[40,41,51,62,73,84,93,103,112,122,133,143,154,165,175,183,192,200,211,221,231,242,253,263,273,282,292,301,311,322,333,343,353,362,371,378,388,397,406,415,425,434,444,454,464,474,484,493,502,513,521,529,538,546,555,564,572,582,589,595,601,609,616,622,628,634,640,648,653,658,663,669,675,683,689,695,700,707,713,718,724,730,737,741,745,751,758,765,773,780,787,794,800,808,815,821,826,831,836,845,852,861,869,876,884,892,901,909,917,924,930,938,946,954,961,967,975,981,986,993,999,1005,1014,1020,1025,1033,1040,1045,1051,1057,1065,1069,1074,1079,1083,1090,1097,1105,1111,1116,1122,1128,1137,1141,1146,1153,1160,1168,1172,1179,1184,1192,1197,1203,1208,1213,1218,1224,1230,1234,1239,1244,1248,1252,1258,1265,1270,1275,1279,1284,1290,1296,1301,1306,1314,1320,1325,1332,1336,1340,1347,1352,1357,1363,1369,1376,1381,1387,1393,1397,1402,1406,1410,1416,1419,1423,1428,1432,1436,1440,1447,1453,1460,1467,1473,1480,1485,1489,1492,1495,1499,1506,1510,1514,1520,1527,1535,1543,1550,1556,1563,1570,1578,1583,1589,1596,1603,1611,1618,1624,1632,1638,1644,1648,1652,1657,1663,1669,1674,1681,1686,1691,1698,1704,1709,1714,1718,1723,1728,1733,1739,1746,1751,1755,1759,1766,1770,1774,1778,1782,1787,1791,1795,1799,1805,1812,1819,1825,1830,1837,1843,1848,1853,1859,1864,1869,1874,1879,1885,1892,1898,1906,1913,1920,1927,1934,1941,1948,1954,1961,1967,1973,1980,1986,1992,1997,2005,2011,2016,2022,2027,2032,2040,2046,2052,2058,2063,2069,2074,2077,2082,2086,2092,2099,2104,2110,2116,2120,2123,2127,2134,2138,2142,2147,2152,2157,2162,2166,2170,2173,2179,2186,2189,2193,2197,2201,2207,2211,2214,2219,2226,2232,2237,2244,2249,2255,2261,2269,2275,2281,2287,2294,2302,2309,2316,2323,2330,2334,2340,2347,2354,2359,2367,2372,2379],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":45,"close":18,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",9.25,9.72,9.19,0.36,3.97,6719423.711559,35157,9.546,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",9.05,9.16,8.92,9.07,0.07,0.78,2388982.662408,14135,9.0668,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",9.06,9.09,8.9208,9,0.13,1.47,4374533.410814,21529,9.0059,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",8.98,9.13,8.77,8.87,-0.25,-2.74,5296546.642505,35363,8.9001,{"date":85,"open":86,"high":18,"low":87,"close":88,"change":89,"percent_change":31,"volume":90,"transactions":91,"vwap":92},"2026-09-30",9.15,9.0108,9.12,0.09,9187461.75905,36216,9.1791,{"date":94,"open":88,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",9.1501,8.95,9.03,0.04,0.44,2887698.668043,17332,9.0367,{"date":104,"open":67,"high":105,"low":106,"close":15,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",9.125,8.93,-0.2,-2.18,4448218.855,25210,9.0223,{"date":113,"open":114,"high":115,"low":116,"close":45,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",9.35,9.355,9.17,-0.08,-0.86,2501704.415241,17451,9.2251,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-24",9.5,9.575,9.23,9.27,-0.36,-3.74,4254723.500268,23791,9.3217,{"date":134,"open":135,"high":136,"low":137,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",9.9,9.9714,9.63,-0.34,-3.41,2709472.067736,17483,9.6979,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",9.86,10.065,9.6201,9.97,0.17,1.73,3161829.001826,19637,9.9064,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-21",9.69,9.93,9.5606,9.8,0.45,4.81,4981486.570126,26705,9.7533,{"date":166,"open":167,"high":168,"low":169,"close":114,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",9.56,9.67,9.34,-0.1,-1.06,6516288.183416,25839,9.4185,{"date":176,"open":137,"high":137,"low":177,"close":178,"change":57,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",9.4,9.45,0.75,2769165.172496,17989,9.4806,{"date":184,"open":185,"high":186,"low":127,"close":187,"change":117,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-16",9.62,9.66,9.38,-0.85,3333989.317458,21914,9.4256,{"date":193,"open":124,"high":186,"low":114,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",9.46,-0.01,-0.11,3567785.291591,23226,9.462,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",9.55,9.61,9.28,9.47,-0.38,-3.86,5481831.458577,33435,9.4459,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":128,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",10.22,10.27,9.79,9.85,-3.53,4570297.363368,27142,9.9713,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",10.35,10.52,10.21,-0.43,-4.04,2427562.21159,18898,10.325,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",10.7,10.89,10.59,10.64,-0.05,-0.47,2724123.834043,21318,10.7329,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",10.84,10.98,10.595,10.69,-0.04,-0.37,3218892.960434,21311,10.8363,{"date":254,"open":255,"high":244,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",10.56,10.47,10.73,0.06,0.56,3942793.79608,22895,10.7509,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":160,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",10.51,10.755,10.505,10.67,4.4,3565551.987485,25236,10.6444,{"date":274,"open":275,"high":276,"low":157,"close":213,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-02",9.95,10.31,0.29,2.92,4156678.145161,27937,10.1595,{"date":283,"open":284,"high":285,"low":286,"close":157,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",10.25,10.36,9.895,-0.54,-5.16,5539963.089761,35136,10.0182,{"date":293,"open":294,"high":295,"low":296,"close":256,"change":57,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",10.4,10.53,10.32,0.67,4387097.138092,21598,10.4491,{"date":302,"open":303,"high":304,"low":305,"close":294,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",11.21,11.29,10.281,-0.79,-7.06,5846045.673275,34155,10.5193,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-27",11.18,11.285,11.1,11.19,0.12,1.08,3625404.697347,24836,11.1977,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-26",11.13,11.45,11.0497,11.07,-0.14,-1.25,3637950.447169,22943,11.1491,{"date":334,"open":335,"high":336,"low":337,"close":303,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",11,11.33,10.875,0.28,2.56,4391998.247207,30529,11.1925,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":57,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-24",10.94,11.26,10.7701,10.93,0.64,4580672.100053,29850,10.9417,{"date":354,"open":355,"high":356,"low":265,"close":357,"change":349,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-21",10.65,10.925,10.86,6.26,6923771.210765,36969,10.7463,{"date":363,"open":364,"high":365,"low":366,"close":213,"change":138,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",10.49,10.671,10.0824,-3.22,2700499.624439,19196,10.2629,{"date":372,"open":294,"high":373,"low":230,"close":255,"change":374,"percent_change":278,"volume":375,"transactions":376,"vwap":377},"2026-08-19",10.62,0.3,4308883.079115,27699,10.4529,{"date":379,"open":255,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-18",10.615,9.985,10.26,-0.49,-4.56,5579615.416268,37862,10.2049,{"date":389,"open":390,"high":391,"low":213,"close":392,"change":46,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",10.44,11.2582,10.75,3.46,14804198.411746,82933,10.8524,{"date":398,"open":256,"high":399,"low":400,"close":401,"change":402,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",10.61,10.34,10.39,0,2101373.897825,19222,10.4483,{"date":407,"open":390,"high":408,"low":409,"close":401,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",10.63,10.29,-0.16,-1.52,13048867.478874,17577,10.3924,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":195,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",10.76,10.81,10.48,10.55,-0.09,4445825.043438,30932,10.6606,{"date":426,"open":427,"high":428,"low":285,"close":255,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-11",10.37,10.71,0.26,2.52,2719809.777226,24163,10.5338,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":329,"volume":441,"transactions":442,"vwap":443},"2026-08-10",10.45,10.5,10.215,10.3,-0.13,3169609.406428,24901,10.3299,{"date":445,"open":437,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",10.7909,10.41,10.43,0.2,1.96,3575722.34885,28003,10.5404,{"date":455,"open":456,"high":448,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-06",9.98,9.87,10.23,0.19,1.89,4127195.449135,29951,10.2552,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":338,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-05",10,10.15,9.815,10.04,2.87,3654822.973382,26793,9.9752,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":459,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",9.64,9.915,9.53,9.76,1.99,5299342.023123,33350,9.7558,{"date":485,"open":76,"high":168,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",9.085,9.57,0.42,4.59,3473261.545531,30049,9.5144,{"date":494,"open":495,"high":205,"low":496,"close":86,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",9.41,8.94,-0.17,-1.82,4878836.004209,34845,9.1397,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",9.18,9.36,9.045,9.32,0.39,4.37,5526366.58955,32302,9.2439,{"date":514,"open":116,"high":515,"low":516,"close":106,"change":79,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-29",9.3456,8.78,-2.72,7388252.226151,40857,8.9899,{"date":522,"open":16,"high":523,"low":524,"close":504,"change":328,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-28",9.295,8.86,-1.5,7416485.256356,40354,9.0979,{"date":530,"open":531,"high":532,"low":16,"close":507,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-27",9.3,9.4815,0.18,1.97,2690720.995354,19715,9.2667,{"date":539,"open":540,"high":18,"low":56,"close":16,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-24",9.42,-0.23,-2.45,3767265.150792,23728,9.1558,{"date":547,"open":531,"high":194,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",9.185,9.37,-0.07,-0.74,3157513.818493,21790,9.3544,{"date":556,"open":531,"high":557,"low":127,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-22",9.59,9.44,0.27,2.94,4480823.872237,27325,9.4394,{"date":565,"open":55,"high":566,"low":567,"close":116,"change":99,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",9.215,8.795,5.04,5381408.809543,35899,9.059,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":550,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",8.8,8.875,8.6447,8.73,-0.8,6290446.70855,34408,8.7465,{"date":583,"open":584,"high":96,"low":585,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":574},"2026-07-17",8.71,8.588,-0.06,-0.68,5498000,{"date":590,"open":53,"high":591,"low":77,"close":524,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":524},"2026-07-16",9.08,-0.39,-4.22,4489300,{"date":596,"open":178,"high":597,"low":598,"close":43,"change":196,"percent_change":599,"volume":600,"transactions":9,"vwap":43},"2026-07-15",9.515,9.04,-1.18,5723800,{"date":602,"open":603,"high":604,"low":605,"close":505,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":505},"2026-07-14",9.31,9.485,9.24,0.35,3.88,4388000,{"date":610,"open":611,"high":186,"low":496,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-13",9.54,9.01,-0.66,-6.83,3936700,{"date":617,"open":618,"high":619,"low":487,"close":168,"change":459,"percent_change":620,"volume":621,"transactions":9,"vwap":168},"2026-07-10",9.58,9.81,2,3907500,{"date":623,"open":605,"high":624,"low":605,"close":625,"change":374,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-09",9.535,9.48,3.27,3294000,{"date":629,"open":55,"high":630,"low":631,"close":504,"change":89,"percent_change":632,"volume":633,"transactions":9,"vwap":504},"2026-07-08",9.245,8.897,0.99,3637300,{"date":635,"open":124,"high":478,"low":636,"close":65,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":65},"2026-07-07",8.885,-0.59,-6.1,6402800,{"date":641,"open":642,"high":135,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-06",9.71,9.605,9.68,0.05,0.52,2755500,{"date":649,"open":203,"high":650,"low":194,"close":137,"change":533,"percent_change":651,"volume":652,"transactions":9,"vwap":137},"2026-07-02",9.905,1.9,4445200,{"date":654,"open":618,"high":655,"low":656,"close":178,"change":258,"percent_change":349,"volume":657,"transactions":9,"vwap":178},"2026-07-01",10.03,9.39,5770100,{"date":659,"open":186,"high":168,"low":126,"close":656,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":656},"2026-06-30",-0.31,-3.2,4959200,{"date":664,"open":168,"high":665,"low":18,"close":666,"change":237,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-29",9.787,9.7,-0.51,3400600,{"date":670,"open":202,"high":135,"low":604,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-26",9.75,0.1,1.04,4866600,{"date":676,"open":677,"high":382,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-25",10.1,9.615,9.65,-0.42,-4.17,5892500,{"date":684,"open":284,"high":401,"low":157,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-24",10.07,-0.29,-2.8,3370700,{"date":690,"open":691,"high":692,"low":693,"close":285,"change":421,"percent_change":118,"volume":694,"transactions":9,"vwap":285},"2026-06-23",10.05,10.72,9.99,4037700,{"date":696,"open":401,"high":373,"low":697,"close":436,"change":107,"percent_change":698,"volume":699,"transactions":9,"vwap":436},"2026-06-22",10.315,-1.88,3613200,{"date":701,"open":233,"high":702,"low":703,"close":355,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":355},"2026-06-18",10.91,10.395,0.16,1.53,12773300,{"date":708,"open":408,"high":709,"low":710,"close":364,"change":440,"percent_change":711,"volume":712,"transactions":9,"vwap":364},"2026-06-17",10.9,10.46,-1.22,14941000,{"date":714,"open":265,"high":357,"low":710,"close":373,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":373},"2026-06-16",0.08,0.76,4362300,{"date":719,"open":296,"high":428,"low":382,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-15",10.54,0.69,7.01,5215600,{"date":725,"open":479,"high":726,"low":727,"close":216,"change":672,"percent_change":728,"volume":729,"transactions":9,"vwap":216},"2026-06-12",10.01,9.675,1.03,3479400,{"date":731,"open":495,"high":732,"low":733,"close":671,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":671},"2026-06-11",9.785,9.29,0.48,5.18,5833300,{"date":738,"open":168,"high":456,"low":116,"close":127,"change":613,"percent_change":739,"volume":740,"transactions":9,"vwap":127},"2026-06-10",-6.65,6508300,{"date":742,"open":436,"high":437,"low":618,"close":157,"change":238,"percent_change":743,"volume":744,"transactions":9,"vwap":157},"2026-06-09",-4.52,9471400,{"date":746,"open":295,"high":747,"low":748,"close":294,"change":317,"percent_change":749,"volume":750,"transactions":9,"vwap":294},"2026-06-08",10.662,10.235,1.17,5451400,{"date":752,"open":315,"high":753,"low":214,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-05",11.15,10.28,-1.13,-9.9,8600800,{"date":759,"open":760,"high":761,"low":315,"close":762,"change":57,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-04",11.3,11.57,11.41,0.62,4710400,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-03",12.25,12.296,11.34,-1.1,-8.84,8428800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":673,"percent_change":88,"volume":779,"transactions":9,"vwap":778},"2026-06-02",11.35,12.5,11.295,12.44,9836000,{"date":781,"open":782,"high":783,"low":784,"close":782,"change":410,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-01",11.4,11.6,11.06,-1.38,6547600,{"date":788,"open":760,"high":789,"low":790,"close":791,"change":429,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-05-29",11.66,11.17,11.56,2.3,5881500,{"date":795,"open":335,"high":796,"low":797,"close":760,"change":533,"percent_change":798,"volume":799,"transactions":9,"vwap":760},"2026-05-28",11.36,10.785,1.62,6150300,{"date":801,"open":802,"high":777,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-27",10.85,10.802,11.12,0.14,1.28,5242200,{"date":809,"open":357,"high":810,"low":811,"close":245,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":245},"2026-05-26",11.045,10.735,0.32,3,6291600,{"date":816,"open":235,"high":817,"low":265,"close":818,"change":68,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-22",10.8,10.66,1.23,6225700,{"date":822,"open":420,"high":797,"low":823,"close":295,"change":586,"percent_change":824,"volume":825,"transactions":9,"vwap":295},"2026-05-21",10.385,-0.57,5285500,{"date":827,"open":373,"high":417,"low":828,"close":235,"change":258,"percent_change":829,"volume":830,"transactions":9,"vwap":235},"2026-05-20",10.42,0.57,6383700,{"date":832,"open":709,"high":348,"low":833,"close":295,"change":19,"percent_change":834,"volume":835,"transactions":9,"vwap":295},"2026-05-19",10.465,-4.01,5900700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-05-18",11.25,11.275,10.87,10.97,-0.27,-2.4,4123100,{"date":846,"open":783,"high":847,"low":848,"close":849,"change":850,"percent_change":638,"volume":851,"transactions":9,"vwap":849},"2026-05-15",11.68,11.215,11.24,-0.73,6500300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-14",12.13,12.16,11.62,11.97,-0.21,-1.72,5483200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":328,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-13",12.33,12.405,11.755,12.18,-1.14,6642300,{"date":870,"open":871,"high":864,"low":872,"close":873,"change":138,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-12",12.34,11.82,12.32,-2.69,8618500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":646,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-11",12.53,12.855,12.46,12.66,4.28,8266200,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-08",12.49,11.99,12.14,-0.24,-1.94,5135900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-07",12.96,12.985,12.22,12.38,-0.5,-3.88,8514800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":716,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-06",12.06,12.91,11.86,12.88,6.27,7406600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":138,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-05",12.59,12.8,11.98,12.12,-2.73,6092500,{"date":918,"open":919,"high":920,"low":921,"close":880,"change":715,"percent_change":922,"volume":923,"transactions":9,"vwap":880},"2026-05-04",12.4,12.625,12.275,0.65,5131000,{"date":925,"open":776,"high":911,"low":926,"close":897,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":897},"2026-05-01",12.03,-0.19,-1.51,3842600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-30",11.87,12.58,12.57,0.8,6.8,5364100,{"date":939,"open":940,"high":941,"low":856,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-29",12.04,12.099,11.77,-0.26,-2.16,5246600,{"date":947,"open":948,"high":949,"low":950,"close":926,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":926},"2026-04-28",12.3,12.385,11.78,-0.45,-3.61,6166600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":715,"percent_change":922,"volume":960,"transactions":9,"vwap":959},"2026-04-27",12.42,12.74,12.135,12.48,5081800,{"date":962,"open":963,"high":906,"low":964,"close":919,"change":660,"percent_change":965,"volume":966,"transactions":9,"vwap":919},"2026-04-24",12.82,12.315,-2.44,4321000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":592,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-23",13.1,13.31,12.295,12.71,-2.98,6921200,{"date":976,"open":959,"high":969,"low":977,"close":969,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":969},"2026-04-22",12.36,0.92,7.55,6109400,{"date":982,"open":957,"high":957,"low":983,"close":866,"change":984,"percent_change":681,"volume":985,"transactions":9,"vwap":866},"2026-04-21",12.08,-0.53,4710900,{"date":987,"open":988,"high":989,"low":990,"close":972,"change":991,"percent_change":704,"volume":992,"transactions":9,"vwap":972},"2026-04-20",12.54,12.76,12.27,0.02,6305300,{"date":994,"open":963,"high":995,"low":996,"close":997,"change":98,"percent_change":812,"volume":998,"transactions":9,"vwap":997},"2026-04-17",13.18,12.61,12.69,7670400,{"date":1000,"open":1001,"high":989,"low":919,"close":1002,"change":46,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-16",12.45,12.65,2.93,4926100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-15",12,12.56,11.9,12.29,0.37,3.1,5329500,{"date":1015,"open":983,"high":888,"low":1016,"close":1017,"change":258,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-14",11.75,11.92,0.51,3529300,{"date":1021,"open":304,"high":932,"low":324,"close":905,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":905},"2026-04-13",0.47,4.13,4814500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":170,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-10",11.64,11.81,11.38,11.39,-0.87,3900600,{"date":1034,"open":1035,"high":1027,"low":1036,"close":1037,"change":586,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-09",11.48,11.32,11.49,-0.52,4850100,{"date":1041,"open":913,"high":873,"low":1030,"close":1042,"change":459,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-08",11.55,1.67,6312000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":796,"change":328,"percent_change":711,"volume":1050,"transactions":9,"vwap":796},"2026-04-07",11.42,11.51,11.05,4208900,{"date":1052,"open":942,"high":1053,"low":769,"close":1054,"change":541,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-06",11.84,11.5,-1.96,4079300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":68,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-02",11.16,11.835,11.01,11.73,1.12,4520200,{"date":1066,"open":1017,"high":1067,"low":783,"close":783,"change":402,"percent_change":402,"volume":1068,"transactions":9,"vwap":783},"2026-04-01",12.11,5236000,{"date":1070,"open":315,"high":1071,"low":1072,"close":783,"change":716,"percent_change":722,"volume":1073,"transactions":9,"vwap":783},"2026-03-31",11.63,11.03,7728100,{"date":1075,"open":804,"high":346,"low":1076,"close":244,"change":107,"percent_change":1077,"volume":1078,"transactions":9,"vwap":244},"2026-03-30",10.645,-1.81,7425600,{"date":1080,"open":418,"high":313,"low":417,"close":1081,"change":248,"percent_change":128,"volume":1082,"transactions":9,"vwap":1081},"2026-03-27",11.04,5039300,{"date":1084,"open":1048,"high":1085,"low":1049,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-26",11.74,11.08,-0.64,-5.46,4628200,{"date":1091,"open":1092,"high":854,"low":1093,"close":1094,"change":89,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-25",11.85,11.635,11.72,0.77,6631800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1071,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1071},"2026-03-24",11.27,11.65,11.14,0.23,2.02,6646200,{"date":1106,"open":753,"high":1107,"low":1108,"close":782,"change":805,"percent_change":1109,"volume":1110,"transactions":9,"vwap":782},"2026-03-23",11.575,10.99,1.24,13408700,{"date":1112,"open":1113,"high":1114,"low":337,"close":346,"change":440,"percent_change":867,"volume":1115,"transactions":9,"vwap":346},"2026-03-20",11.54,11.76,34835000,{"date":1117,"open":760,"high":1118,"low":1119,"close":1030,"change":249,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1030},"2026-03-19",11.515,10.791,-3.15,10459300,{"date":1123,"open":1009,"high":1124,"low":1125,"close":1114,"change":1126,"percent_change":928,"volume":1127,"transactions":9,"vwap":1114},"2026-03-18",11.975,11.645,-0.18,6287700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-17",11.89,12.2,11.765,11.94,0.21,1.79,4901400,{"date":1138,"open":903,"high":863,"low":761,"close":1062,"change":249,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1062},"2026-03-16",-3.06,7852600,{"date":1142,"open":1008,"high":881,"low":905,"close":1143,"change":128,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-13",12.1,-2.89,9557300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":880,"change":1126,"percent_change":1151,"volume":1152,"transactions":9,"vwap":880},"2026-03-12",12.52,12.715,12.115,-1.42,7891100,{"date":1154,"open":906,"high":1155,"low":1156,"close":1157,"change":128,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-11",13.01,12.545,12.64,-2.77,5061400,{"date":1161,"open":1162,"high":1163,"low":1157,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-10",12.7,13.44,13,0.34,2.69,8642000,{"date":1169,"open":1009,"high":881,"low":1094,"close":881,"change":829,"percent_change":1170,"volume":1171,"transactions":9,"vwap":881},"2026-03-09",4.71,8440900,{"date":1173,"open":866,"high":1174,"low":1175,"close":1176,"change":660,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-06",12.615,11.871,12.09,-2.5,7578000,{"date":1180,"open":997,"high":995,"low":1181,"close":919,"change":249,"percent_change":1182,"volume":1183,"transactions":9,"vwap":919},"2026-03-05",12.07,-2.9,12028300,{"date":1185,"open":881,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-04",12.94,12.15,12.77,0.41,3.32,4984900,{"date":1193,"open":1002,"high":881,"low":1114,"close":977,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":977},"2026-03-03",-0.94,-7.07,10603900,{"date":1198,"open":911,"high":970,"low":1199,"close":1200,"change":646,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-02",12.515,13.3,4.07,7391700,{"date":1204,"open":881,"high":1205,"low":1206,"close":1205,"change":991,"percent_change":704,"volume":1207,"transactions":9,"vwap":1205},"2026-02-27",12.78,12.395,6218100,{"date":1209,"open":1210,"high":963,"low":1211,"close":989,"change":586,"percent_change":238,"volume":1212,"transactions":9,"vwap":989},"2026-02-26",12.68,12.265,6335500,{"date":1214,"open":1164,"high":1215,"low":1162,"close":963,"change":1216,"percent_change":541,"volume":1217,"transactions":9,"vwap":963},"2026-02-25",13.16,-0.03,5483800,{"date":1219,"open":1010,"high":904,"low":914,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-24",12.85,0.46,3.71,7212900,{"date":1225,"open":948,"high":1226,"low":1187,"close":1227,"change":1228,"percent_change":715,"volume":1229,"transactions":9,"vwap":1227},"2026-02-23",12.472,12.39,0.01,5009200,{"date":1231,"open":956,"high":1232,"low":1176,"close":897,"change":98,"percent_change":812,"volume":1233,"transactions":9,"vwap":897},"2026-02-20",12.805,9553700,{"date":1235,"open":1007,"high":864,"low":1236,"close":871,"change":374,"percent_change":1237,"volume":1238,"transactions":9,"vwap":871},"2026-02-19",11.775,2.49,9107300,{"date":1240,"open":942,"high":914,"low":1241,"close":940,"change":488,"percent_change":1242,"volume":1243,"transactions":9,"vwap":940},"2026-02-18",11.7,3.61,6909300,{"date":1245,"open":762,"high":1246,"low":1101,"close":856,"change":402,"percent_change":402,"volume":1247,"transactions":9,"vwap":856},"2026-02-17",11.67,7231800,{"date":1249,"open":1113,"high":1130,"low":1250,"close":856,"change":715,"percent_change":721,"volume":1251,"transactions":9,"vwap":856},"2026-02-13",11.23,11669500,{"date":1253,"open":1009,"high":1254,"low":796,"close":1113,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1113},"2026-02-12",11.93,-0.41,-3.43,9566400,{"date":1259,"open":887,"high":1260,"low":761,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-11",12.21,11.95,0.24,2.05,9287700,{"date":1266,"open":1027,"high":950,"low":1054,"close":1267,"change":1268,"percent_change":429,"volume":1269,"transactions":9,"vwap":1267},"2026-02-10",11.71,0.03,8188300,{"date":1271,"open":1272,"high":1062,"low":1108,"close":847,"change":349,"percent_change":1273,"volume":1274,"transactions":9,"vwap":847},"2026-02-09",11.055,5.8,7261700,{"date":1276,"open":304,"high":1277,"low":216,"close":1081,"change":248,"percent_change":128,"volume":1278,"transactions":9,"vwap":1081},"2026-02-06",11.43,34635000,{"date":1280,"open":1059,"high":1042,"low":1281,"close":1086,"change":287,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1086},"2026-02-05",10.92,-4.65,7715600,{"date":1285,"open":934,"high":934,"low":1286,"close":856,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":856},"2026-02-04",11.133,-0.92,-7.34,13015000,{"date":1291,"open":1210,"high":1292,"low":1181,"close":988,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":988},"2026-02-03",12.86,0.4,3.29,11340700,{"date":1297,"open":778,"high":895,"low":1298,"close":888,"change":226,"percent_change":1299,"volume":1300,"transactions":9,"vwap":888},"2026-02-02",12.02,-3.42,10991900,{"date":1302,"open":1292,"high":1303,"low":949,"close":934,"change":551,"percent_change":1304,"volume":1305,"transactions":9,"vwap":934},"2026-01-30",13.22,-5.56,10701700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":970,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":970},"2026-01-29",13.89,13.92,12.55,-0.61,-4.38,15529600,{"date":1315,"open":1316,"high":24,"low":1317,"close":1309,"change":1318,"percent_change":55,"volume":1319,"transactions":9,"vwap":1309},"2026-01-28",13.06,12.865,1.14,17585300,{"date":1321,"open":854,"high":1164,"low":1298,"close":1205,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1205},"2026-01-27",0.6,4.93,7596800,{"date":1326,"open":1327,"high":1328,"low":983,"close":866,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":866},"2026-01-26",12.95,13.2,-0.4,-3.18,8528100,{"date":1333,"open":1157,"high":1334,"low":897,"close":933,"change":1268,"percent_change":1262,"volume":1335,"transactions":9,"vwap":933},"2026-01-23",12.75,6304400,{"date":1337,"open":1310,"high":997,"low":1338,"close":1310,"change":449,"percent_change":798,"volume":1339,"transactions":9,"vwap":1310},"2026-01-22",12.301,5836700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":606,"percent_change":278,"volume":1346,"transactions":9,"vwap":1345},"2026-01-21",12.245,12.37,11.96,12.35,8079300,{"date":1348,"open":1092,"high":990,"low":1114,"close":1007,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1007},"2026-01-20",0.11,0.93,9156000,{"date":1353,"open":942,"high":1354,"low":1062,"close":1130,"change":149,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1130},"2026-01-16",12.185,1.45,7363700,{"date":1358,"open":1359,"high":1360,"low":775,"close":1094,"change":459,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1094},"2026-01-15",11.53,12.028,1.65,7655200,{"date":1364,"open":1365,"high":1100,"low":784,"close":1359,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1359},"2026-01-14",11.22,0.33,2.95,8106300,{"date":1370,"open":316,"high":1371,"low":1372,"close":1373,"change":89,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-13",11.375,11.065,11.2,0.81,6635400,{"date":1377,"open":802,"high":316,"low":408,"close":1378,"change":1011,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-01-12",11.11,3.45,6740600,{"date":1382,"open":324,"high":336,"low":1383,"close":1384,"change":237,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",10.585,10.74,-0.46,6863300,{"date":1388,"open":709,"high":1281,"low":1389,"close":1390,"change":328,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-01-08",10.655,10.79,-1.28,7208400,{"date":1394,"open":817,"high":1395,"low":692,"close":348,"change":1228,"percent_change":89,"volume":1396,"transactions":9,"vwap":348},"2026-01-07",10.945,7186800,{"date":1398,"open":357,"high":1399,"low":355,"close":1281,"change":449,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1281},"2026-01-06",11.085,1.87,7057600,{"date":1403,"open":255,"high":811,"low":1404,"close":692,"change":1022,"percent_change":489,"volume":1405,"transactions":9,"vwap":692},"2026-01-05",10.14,9749200,{"date":1407,"open":558,"high":427,"low":540,"close":284,"change":1408,"percent_change":762,"volume":1409,"transactions":9,"vwap":284},"2026-01-02",1.05,13138100,{"date":1411,"open":16,"high":1412,"low":105,"close":1413,"change":715,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-31",9.345,9.2,0.88,4249500,{"date":1417,"open":114,"high":540,"low":53,"close":88,"change":328,"percent_change":928,"volume":1418,"transactions":9,"vwap":88},"2025-12-30",4634400,{"date":1420,"open":45,"high":202,"low":54,"close":1421,"change":1228,"percent_change":1349,"volume":1422,"transactions":9,"vwap":1421},"2025-12-29",9.26,3665200,{"date":1424,"open":1425,"high":202,"low":116,"close":43,"change":107,"percent_change":1426,"volume":1427,"transactions":9,"vwap":43},"2025-12-26",9.52,-2.12,2505400,{"date":1429,"open":194,"high":625,"low":1430,"close":178,"change":1268,"percent_change":812,"volume":1431,"transactions":9,"vwap":178},"2025-12-24",9.33,2251800,{"date":1433,"open":126,"high":186,"low":1434,"close":540,"change":559,"percent_change":1367,"volume":1435,"transactions":9,"vwap":540},"2025-12-23",9.22,6188600,{"date":1437,"open":505,"high":557,"low":16,"close":86,"change":991,"percent_change":1438,"volume":1439,"transactions":9,"vwap":86},"2025-12-22",0.22,8434300,{"date":1441,"open":1442,"high":1443,"low":1442,"close":76,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":76},"2025-12-19",8.5,9.265,0.63,7.41,18312200,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1442,"change":374,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1442},"2025-12-18",8.28,8.56,3.66,7900700,{"date":1454,"open":1442,"high":1455,"low":1456,"close":1457,"change":889,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-17",8.55,8.135,8.2,-2.84,8192800,{"date":1461,"open":1455,"high":1462,"low":1463,"close":1464,"change":410,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-16",8.7,8.36,8.44,-1.86,6820700,{"date":1468,"open":1469,"high":507,"low":1470,"close":1470,"change":660,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-12-15",9.1,8.6,-3.48,9442100,{"date":1474,"open":18,"high":1475,"low":1476,"close":1477,"change":1038,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-12",9.435,8.69,8.91,-5.51,6381200,{"date":1481,"open":169,"high":1482,"low":127,"close":18,"change":1349,"percent_change":1483,"volume":1484,"transactions":9,"vwap":18},"2025-12-11",9.6,1.18,5598600,{"date":1486,"open":495,"high":540,"low":96,"close":507,"change":421,"percent_change":1487,"volume":1488,"transactions":9,"vwap":507},"2025-12-10",-0.96,16319600,{"date":1490,"open":1421,"high":478,"low":126,"close":495,"change":258,"percent_change":349,"volume":1491,"transactions":9,"vwap":495},"2025-12-09",5074400,{"date":1493,"open":495,"high":611,"low":126,"close":114,"change":586,"percent_change":1087,"volume":1494,"transactions":9,"vwap":114},"2025-12-08",5653700,{"date":1496,"open":157,"high":157,"low":656,"close":495,"change":383,"percent_change":1497,"volume":1498,"transactions":9,"vwap":495},"2025-12-05",-4.95,6741300,{"date":1500,"open":1501,"high":693,"low":1502,"close":135,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":135},"2025-12-04",9.225,9.165,0.59,6.34,9226800,{"date":1507,"open":16,"high":603,"low":1508,"close":603,"change":429,"percent_change":470,"volume":1509,"transactions":9,"vwap":603},"2025-12-03",8.855,6628200,{"date":1511,"open":17,"high":116,"low":17,"close":53,"change":533,"percent_change":1512,"volume":1513,"transactions":9,"vwap":53},"2025-12-02",2.03,7100100,{"date":1515,"open":1516,"high":1517,"low":584,"close":78,"change":421,"percent_change":1518,"volume":1519,"transactions":9,"vwap":78},"2025-12-01",8.85,9.049,-1,4768500,{"date":1521,"open":1522,"high":67,"low":1523,"close":1524,"change":1165,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-28",8.75,8.66,8.96,3.94,9108400,{"date":1528,"open":1529,"high":577,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-11-26",8.4,8.37,8.62,0.31,3.73,7122000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":338,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-25",8,8.39,7.88,8.31,3.49,4388200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1022,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-11-24",7.61,8.03,7.54,6.22,6043400,{"date":1551,"open":979,"high":1552,"low":25,"close":1553,"change":196,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-21",7.67,7.56,-1.43,8450800,{"date":1557,"open":1529,"high":1558,"low":1559,"close":1552,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1552},"2025-11-20",8.599,7.66,-0.58,-7.03,8247500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1102,"percent_change":470,"volume":1569,"transactions":9,"vwap":1568},"2025-11-19",8.12,8.455,7.99,8.25,7433700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":672,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-18",7.8,8.18,7.78,8.02,1.26,8488200,{"date":1579,"open":1537,"high":1457,"low":1580,"close":1581,"change":79,"percent_change":1139,"volume":1582,"transactions":9,"vwap":1581},"2025-11-17",7.79,7.92,8168700,{"date":1584,"open":1585,"high":1586,"low":1545,"close":1587,"change":715,"percent_change":632,"volume":1588,"transactions":9,"vwap":1587},"2025-11-14",7.7,8.26,8.17,6879300,{"date":1590,"open":1591,"high":1523,"low":1592,"close":1593,"change":206,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",8.43,8.04,8.09,-4.49,8485500,{"date":1597,"open":584,"high":516,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-12",8.244,8.47,-0.22,-2.53,7238200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1476,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1476},"2025-11-11",8.72,8.722,8.48,-0.15,-1.7,7226300,{"date":1612,"open":1605,"high":1613,"low":1614,"close":1615,"change":508,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-10",8.845,8.59,8.84,4.62,7314400,{"date":1619,"open":1620,"high":1599,"low":1621,"close":1622,"change":812,"percent_change":1525,"volume":1623,"transactions":9,"vwap":1622},"2025-11-07",7.91,7.82,8.45,7505000,{"date":1625,"open":1626,"high":1531,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-06",8.545,7.75,8.13,-0.62,-7.09,15379700,{"date":1633,"open":1462,"high":1634,"low":1635,"close":1522,"change":672,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1522},"2025-11-05",8.83,8.524,1.16,10139000,{"date":1639,"open":1524,"high":67,"low":1640,"close":1641,"change":383,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-04",8.63,8.65,-5.36,11516500,{"date":1645,"open":215,"high":457,"low":65,"close":16,"change":1629,"percent_change":1646,"volume":1647,"transactions":9,"vwap":16},"2025-11-03",-6.35,9844700,{"date":1649,"open":619,"high":275,"low":137,"close":479,"change":1650,"percent_change":107,"volume":1651,"transactions":9,"vwap":479},"2025-10-31",-0.02,11439700,{"date":1653,"open":644,"high":1654,"low":1425,"close":1655,"change":1349,"percent_change":1318,"volume":1656,"transactions":9,"vwap":1655},"2025-10-30",9.823,9.78,9402200,{"date":1658,"open":124,"high":1659,"low":127,"close":168,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":168},"2025-10-29",9.805,0.15,1.58,13287400,{"date":1664,"open":1421,"high":1665,"low":1666,"close":1425,"change":1667,"percent_change":1007,"volume":1668,"transactions":9,"vwap":1425},"2025-10-28",9.625,9.065,1.02,19989900,{"date":1670,"open":1522,"high":516,"low":1671,"close":1442,"change":889,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1442},"2025-10-27",8.27,-2.75,7850500,{"date":1675,"open":1455,"high":1676,"low":1677,"close":1678,"change":1532,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-24",8.793,8.42,8.74,3.68,8475000,{"date":1682,"open":1683,"high":1684,"low":1538,"close":1591,"change":248,"percent_change":238,"volume":1685,"transactions":9,"vwap":1591},"2025-10-23",8.51,8.68,8366700,{"date":1687,"open":1537,"high":1455,"low":1688,"close":1599,"change":1532,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1599},"2025-10-22",7.96,3.8,13707400,{"date":1692,"open":1677,"high":1693,"low":1694,"close":1695,"change":287,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-21",8.46,8.05,8.16,-6.21,11492400,{"date":1699,"open":1470,"high":1700,"low":1701,"close":1462,"change":559,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1462},"2025-10-20",8.776,8.322,3.2,10090800,{"date":1705,"open":1455,"high":96,"low":1463,"close":1591,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1591},"2025-10-17",-0.55,-6.12,13978800,{"date":1710,"open":558,"high":1711,"low":106,"close":75,"change":1329,"percent_change":1712,"volume":1713,"transactions":9,"vwap":75},"2025-10-16",9.77,-4.26,17258800,{"date":1715,"open":644,"high":159,"low":1716,"close":187,"change":1650,"percent_change":858,"volume":1717,"transactions":9,"vwap":187},"2025-10-15",8.9,14787000,{"date":1719,"open":524,"high":159,"low":1720,"close":177,"change":488,"percent_change":1721,"volume":1722,"transactions":9,"vwap":177},"2025-10-14",8.54,4.68,18926700,{"date":1724,"open":76,"high":495,"low":1725,"close":75,"change":1438,"percent_change":1726,"volume":1727,"transactions":9,"vwap":75},"2025-10-13",8.735,2.51,11242800,{"date":1729,"open":574,"high":603,"low":1730,"close":1731,"change":195,"percent_change":196,"volume":1732,"transactions":9,"vwap":1731},"2025-10-10",8.67,8.76,13404700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":77,"change":1228,"percent_change":1349,"volume":1738,"transactions":9,"vwap":77},"2025-10-09",8.81,8.995,8.674,6290900,{"date":1740,"open":75,"high":1741,"low":1742,"close":1731,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1731},"2025-10-08",9.11,8.565,-0.12,-1.35,11313500,{"date":1747,"open":591,"high":507,"low":1476,"close":1748,"change":410,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-10-07",8.88,-1.77,9211100,{"date":1752,"open":17,"high":504,"low":1615,"close":598,"change":812,"percent_change":1753,"volume":1754,"transactions":9,"vwap":598},"2025-10-06",3.67,18116400,{"date":1756,"open":516,"high":1757,"low":1470,"close":1605,"change":170,"percent_change":755,"volume":1758,"transactions":9,"vwap":1605},"2025-10-03",8.867,9648100,{"date":1760,"open":65,"high":1761,"low":1762,"close":1763,"change":943,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-02",9.175,8.57,8.82,-2.86,12818400,{"date":1767,"open":55,"high":504,"low":1768,"close":591,"change":68,"percent_change":1355,"volume":1769,"transactions":9,"vwap":591},"2025-10-01",8.859,7239600,{"date":1771,"open":96,"high":1666,"low":1763,"close":96,"change":586,"percent_change":1772,"volume":1773,"transactions":9,"vwap":96},"2025-09-30",-0.67,8940500,{"date":1775,"open":505,"high":18,"low":17,"close":612,"change":421,"percent_change":1776,"volume":1777,"transactions":9,"vwap":612},"2025-09-29",-0.99,9084100,{"date":1779,"open":67,"high":603,"low":1524,"close":1469,"change":1660,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1469},"2025-09-26",1.68,9413700,{"date":1783,"open":1464,"high":97,"low":1784,"close":96,"change":559,"percent_change":1785,"volume":1786,"transactions":9,"vwap":96},"2025-09-25",8.371,3.11,9657800,{"date":1788,"open":54,"high":187,"low":1640,"close":1684,"change":1329,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1684},"2025-09-24",-4.41,8946400,{"date":1792,"open":1524,"high":1793,"low":1763,"close":591,"change":1660,"percent_change":1780,"volume":1794,"transactions":9,"vwap":591},"2025-09-23",9.228,10377700,{"date":1796,"open":78,"high":96,"low":1742,"close":106,"change":317,"percent_change":1797,"volume":1798,"transactions":9,"vwap":106},"2025-09-22",1.36,9751300,{"date":1800,"open":1801,"high":106,"low":1801,"close":1735,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1735},"2025-09-19",8.32,0.43,5.13,12964800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":317,"percent_change":1355,"volume":1811,"transactions":9,"vwap":1810},"2025-09-18",8.3,8.41,8.165,8.38,7136300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1586,"change":715,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1586},"2025-09-17",8.23,8.336,8.1,0.98,5648700,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1573,"change":943,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1573},"2025-09-16",8.49,8.08,-3.08,6738500,{"date":1826,"open":1827,"high":1607,"low":1828,"close":1464,"change":1374,"percent_change":373,"volume":1829,"transactions":9,"vwap":1464},"2025-09-15",7.69,7.595,16166700,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":889,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-09-12",7.86,7.535,7.63,-3.05,6422400,{"date":1838,"open":1688,"high":1839,"low":1840,"close":1841,"change":1743,"percent_change":525,"volume":1842,"transactions":9,"vwap":1841},"2025-09-11",8.044,7.865,7.87,5658900,{"date":1844,"open":1539,"high":1565,"low":1845,"close":1567,"change":805,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1567},"2025-09-10",7.864,1.78,6754700,{"date":1849,"open":1567,"high":1850,"low":1574,"close":1851,"change":1743,"percent_change":928,"volume":1852,"transactions":9,"vwap":1851},"2025-09-09",8.095,7.85,6335100,{"date":1854,"open":1855,"high":1567,"low":1827,"close":1856,"change":149,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-08",7.81,7.97,2.18,8312900,{"date":1860,"open":1827,"high":1572,"low":1861,"close":1572,"change":449,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1572},"2025-09-05",7.475,2.63,8563000,{"date":1865,"open":1621,"high":1840,"low":1866,"close":1867,"change":842,"percent_change":1256,"volume":1868,"transactions":9,"vwap":1867},"2025-09-04",7.47,7.6,5947500,{"date":1870,"open":1580,"high":1841,"low":1871,"close":1841,"change":533,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1841},"2025-09-03",7.62,2.34,6234500,{"date":1875,"open":1867,"high":1827,"low":1876,"close":1827,"change":927,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1827},"2025-09-02",7.44,-2.41,7369300,{"date":1880,"open":1881,"high":1671,"low":1882,"close":1539,"change":99,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1539},"2025-08-29",7.76,7.685,5.91,14247600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1876,"change":449,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1876},"2025-08-28",7.3,7.48,7.26,2.76,6439600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":550,"percent_change":1487,"volume":1897,"transactions":9,"vwap":1896},"2025-08-27",7.32,7.17,7.24,5834500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":449,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-26",7.18,7.43,7.12,7.31,2.81,7442600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1228,"percent_change":805,"volume":1912,"transactions":9,"vwap":1911},"2025-08-25",7.1,7.23,7.035,7.11,7790300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1908,"change":1018,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1908},"2025-08-22",6.79,7.166,6.67,7.74,14101500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":68,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-08-21",6.45,6.59,6.4,2.01,5204500,{"date":1928,"open":1929,"high":1930,"low":358,"close":1931,"change":421,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-20",6.48,6.51,6.46,-1.37,9076400,{"date":1935,"open":722,"high":1936,"low":1937,"close":1938,"change":238,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-08-19",7.027,6.525,6.55,-6.7,8823600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":449,"percent_change":1003,"volume":1947,"transactions":9,"vwap":1946},"2025-08-18",6.83,7.04,6.815,7.02,5394500,{"date":1949,"open":1915,"high":1950,"low":1951,"close":1952,"change":98,"percent_change":1503,"volume":1953,"transactions":9,"vwap":1952},"2025-08-15",6.833,6.615,6.82,4758400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":402,"percent_change":402,"volume":1960,"transactions":9,"vwap":1959},"2025-08-14",6.705,6.845,6.66,6.78,4633100,{"date":1962,"open":1963,"high":1964,"low":1917,"close":1959,"change":328,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1959},"2025-08-13",6.93,6.935,-2.02,5719600,{"date":1968,"open":1969,"high":722,"low":1970,"close":1971,"change":715,"percent_change":749,"volume":1972,"transactions":9,"vwap":1971},"2025-08-12",6.85,6.809,6.92,4800000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":248,"percent_change":1560,"volume":1979,"transactions":9,"vwap":1978},"2025-08-11",6.9,6.99,6.68,6.84,4894300,{"date":1981,"open":1946,"high":1982,"low":1983,"close":1984,"change":170,"percent_change":1554,"volume":1985,"transactions":9,"vwap":1984},"2025-08-08",7.275,6.86,6.88,5515200,{"date":1987,"open":1902,"high":1988,"low":1978,"close":1989,"change":440,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-07",7.15,6.98,-1.83,7655900,{"date":1993,"open":1994,"high":1896,"low":1989,"close":1911,"change":149,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1911},"2025-08-06",7.06,2.45,7852500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":533,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-05",6.77,6.975,6.69,6.94,2.66,8082400,{"date":2006,"open":2007,"high":1915,"low":1938,"close":2008,"change":338,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-08-04",6.58,6.76,4.32,4977800,{"date":2012,"open":1930,"high":2013,"low":2014,"close":1929,"change":541,"percent_change":1256,"volume":2015,"transactions":9,"vwap":1929},"2025-08-01",6.53,6.3,6527400,{"date":2017,"open":1969,"high":1963,"low":2018,"close":2019,"change":410,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-31",6.65,6.71,-2.33,5604500,{"date":2023,"open":2024,"high":1910,"low":1999,"close":2025,"change":440,"percent_change":1465,"volume":2026,"transactions":9,"vwap":2025},"2025-07-30",6.91,6.87,6125800,{"date":2028,"open":2029,"high":1900,"low":1989,"close":2030,"change":328,"percent_change":1055,"volume":2031,"transactions":9,"vwap":2030},"2025-07-29",7.09,7,5238700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":410,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-28",7.28,7.29,6.955,7.14,-2.19,6774700,{"date":2041,"open":25,"high":2042,"low":2043,"close":1887,"change":440,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1887},"2025-07-25",7.42,7.065,-1.75,6271000,{"date":2047,"open":2048,"high":2049,"low":1910,"close":1901,"change":1165,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1901},"2025-07-24",7.08,7.445,4.8,8821500,{"date":2053,"open":2054,"high":1911,"low":1969,"close":2029,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2029},"2025-07-23",6.89,0.25,3.65,7011300,{"date":2059,"open":1943,"high":2060,"low":2061,"close":1978,"change":1650,"percent_change":686,"volume":2062,"transactions":9,"vwap":1978},"2025-07-22",6.985,6.685,9585300,{"date":2064,"open":2030,"high":2065,"low":2066,"close":1983,"change":117,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1983},"2025-07-21",7.13,6.785,-1.15,10176200,{"date":2070,"open":2071,"high":2072,"low":1978,"close":2002,"change":1228,"percent_change":805,"volume":2073,"transactions":9,"vwap":2002},"2025-07-18",7.05,7.07,8213500,{"date":2075,"open":2054,"high":1994,"low":1952,"close":1963,"change":195,"percent_change":328,"volume":2076,"transactions":9,"vwap":1963},"2025-07-17",11289500,{"date":2078,"open":936,"high":2079,"low":2080,"close":2002,"change":149,"percent_change":1726,"volume":2081,"transactions":9,"vwap":2002},"2025-07-16",6.96,6.695,9605100,{"date":2083,"open":1983,"high":2024,"low":2084,"close":1999,"change":1228,"percent_change":1660,"volume":2085,"transactions":9,"vwap":1999},"2025-07-15",6.57,8383200,{"date":2087,"open":2088,"high":1999,"low":2089,"close":2008,"change":805,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2008},"2025-07-14",6.6,6.505,2.11,7770000,{"date":2093,"open":2094,"high":1958,"low":2095,"close":2096,"change":1349,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-07-11",6.5,6.42,6.62,1.69,6392500,{"date":2100,"open":1922,"high":2101,"low":2102,"close":1930,"change":715,"percent_change":1109,"volume":2103,"transactions":9,"vwap":1930},"2025-07-10",6.585,6.37,6782700,{"date":2105,"open":2007,"high":2106,"low":2095,"close":2107,"change":410,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-07-09",6.61,6.43,-2.43,6145400,{"date":2111,"open":2112,"high":2113,"low":2094,"close":1923,"change":858,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1923},"2025-07-08",6.81,6.843,-3.09,8899900,{"date":2117,"open":2118,"high":1952,"low":1929,"close":936,"change":1228,"percent_change":1660,"volume":2119,"transactions":9,"vwap":936},"2025-07-07",6.7,8520500,{"date":2121,"open":1999,"high":1983,"low":1958,"close":1915,"change":1228,"percent_change":1660,"volume":2122,"transactions":9,"vwap":1915},"2025-07-03",4439300,{"date":2124,"open":2008,"high":2112,"low":2106,"close":1959,"change":645,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1959},"2025-07-02",0.74,9754600,{"date":2128,"open":2129,"high":1976,"low":2130,"close":2131,"change":858,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-01",6.95,6.655,6.73,-3.03,3921600,{"date":2135,"open":936,"high":1989,"low":2080,"close":2002,"change":805,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2002},"2025-06-30",2.06,9878400,{"date":2139,"open":1971,"high":2079,"low":2019,"close":936,"change":1743,"percent_change":2140,"volume":2141,"transactions":9,"vwap":936},"2025-06-27",-1.73,9297800,{"date":2143,"open":2131,"high":1910,"low":2144,"close":1971,"change":429,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1971},"2025-06-26",6.645,3.9,15045000,{"date":2148,"open":2149,"high":936,"low":2088,"close":1958,"change":196,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1958},"2025-06-25",6.775,-1.62,10818500,{"date":2153,"open":2001,"high":1983,"low":2154,"close":1999,"change":89,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1999},"2025-06-24",6.64,1.35,10028500,{"date":2158,"open":2159,"high":1943,"low":2013,"close":1977,"change":715,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1977},"2025-06-23",6.56,1.21,9344200,{"date":2163,"open":1952,"high":1969,"low":2084,"close":2088,"change":889,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2088},"2025-06-20",-3.51,14016100,{"date":2167,"open":1975,"high":2002,"low":2168,"close":1978,"change":237,"percent_change":850,"volume":2169,"transactions":9,"vwap":1978},"2025-06-18",6.75,10010900,{"date":2171,"open":1989,"high":2071,"low":1943,"close":2054,"change":170,"percent_change":1554,"volume":2172,"transactions":9,"vwap":2054},"2025-06-17",12749300,{"date":2174,"open":1984,"high":2175,"low":2176,"close":1976,"change":46,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1976},"2025-06-16",7.25,6.855,5.43,15316100,{"date":2180,"open":2088,"high":2181,"low":2182,"close":2183,"change":586,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-13",6.735,6.425,6.63,-0.9,9206900,{"date":2187,"open":2106,"high":2181,"low":2106,"close":2001,"change":645,"percent_change":179,"volume":2188,"transactions":9,"vwap":2001},"2025-06-12",7223400,{"date":2190,"open":1924,"high":1952,"low":2191,"close":2154,"change":338,"percent_change":269,"volume":2192,"transactions":9,"vwap":2154},"2025-06-11",6.36,11906900,{"date":2194,"open":2088,"high":2195,"low":358,"close":2191,"change":927,"percent_change":1182,"volume":2196,"transactions":9,"vwap":2191},"2025-06-10",6.618,8638200,{"date":2198,"open":2007,"high":1915,"low":2199,"close":1938,"change":1660,"percent_change":1872,"volume":2200,"transactions":9,"vwap":1938},"2025-06-09",6.465,18092300,{"date":2202,"open":2203,"high":2095,"low":2204,"close":1924,"change":672,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1924},"2025-06-06",6.29,6.2,1.59,6950400,{"date":2208,"open":2107,"high":1922,"low":358,"close":2014,"change":170,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2014},"2025-06-05",-1.56,5661200,{"date":2212,"open":1924,"high":1922,"low":907,"close":1924,"change":1268,"percent_change":1022,"volume":2213,"transactions":9,"vwap":1924},"2025-06-04",9289800,{"date":2215,"open":907,"high":1931,"low":2216,"close":2102,"change":606,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2102},"2025-06-03",6.18,5.81,15782600,{"date":2220,"open":2221,"high":358,"low":2222,"close":2223,"change":410,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-02",6.21,5.98,6.02,-2.59,6729500,{"date":2227,"open":2228,"high":2204,"low":2229,"close":2216,"change":1650,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2216},"2025-05-30",6.15,6.014,-0.32,11988300,{"date":2233,"open":2107,"high":2199,"low":2234,"close":2204,"change":858,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2204},"2025-05-29",6.14,-3.28,7483900,{"date":2238,"open":1504,"high":2239,"low":2240,"close":2241,"change":57,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-05-28",6.54,6.31,6.41,1.1,8130400,{"date":2245,"open":1938,"high":2088,"low":2246,"close":1504,"change":672,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1504},"2025-05-27",6.23,1.6,14352600,{"date":2250,"open":2217,"high":2203,"low":2251,"close":2252,"change":935,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-23",5.74,6.24,14.71,21185100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2257,"change":1216,"percent_change":1706,"volume":2260,"transactions":9,"vwap":2257},"2025-05-22",5.44,5.495,5.345,6435300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":258,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-05-21",5.41,5.62,5.36,5.47,1.11,4411400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2263,"change":98,"percent_change":2125,"volume":2274,"transactions":9,"vwap":2263},"2025-05-20",5.37,5.46,5.305,5838300,{"date":2276,"open":2277,"high":2257,"low":2278,"close":2271,"change":421,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2271},"2025-05-19",5.34,5.29,-1.65,3166200,{"date":2282,"open":2283,"high":2284,"low":2177,"close":2272,"change":410,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2272},"2025-05-16",5.6,5.615,-2.85,9969700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2264,"change":1268,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2264},"2025-05-15",5.57,5.63,5.39,0.54,8378600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":196,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-14",5.65,5.655,5.52,5.59,-1.93,9310900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":195,"percent_change":1126,"volume":2308,"transactions":9,"vwap":2307},"2025-05-13",5.66,5.765,5.61,5.7,6172900,{"date":2310,"open":2311,"high":2312,"low":2283,"close":2313,"change":1650,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-12",5.92,5.96,5.71,-0.35,9620000,{"date":2317,"open":2299,"high":2318,"low":2319,"close":2320,"change":533,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-09",5.75,5.53,5.73,3.24,8340000,{"date":2324,"open":1273,"high":2325,"low":2326,"close":2327,"change":237,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-08",5.86,5.51,5.55,-0.89,7135000,{"date":2331,"open":2291,"high":2332,"low":2291,"close":2283,"change":1134,"percent_change":2145,"volume":2333,"transactions":9,"vwap":2283},"2025-05-07",5.68,15824300,{"date":2335,"open":2336,"high":2298,"low":2337,"close":2291,"change":1660,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2291},"2025-05-06",5.17,5.16,2.86,10367000,{"date":2341,"open":2342,"high":2343,"low":2337,"close":2344,"change":421,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-05",5.26,5.32,5.24,-1.69,8144000,{"date":2348,"open":2271,"high":2349,"low":2350,"close":2351,"change":645,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-02",5.49,5.28,5.33,0.95,11155600,{"date":2355,"open":2277,"high":2177,"low":2356,"close":2350,"change":645,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2350},"2025-05-01",5.161,0.96,10812500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":248,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-04-30",5.1,5.27,5.06,5.23,-0.76,7967700,{"date":2368,"open":2369,"high":2370,"low":2364,"close":2362,"change":1216,"percent_change":824,"volume":2371,"transactions":9,"vwap":2362},"2025-04-29",5.31,5.475,8122900,{"date":2373,"open":2361,"high":2374,"low":2375,"close":2376,"change":449,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-04-28",5.35,5.05,5.3,3.92,8806500,{"date":38,"open":34,"high":2380,"low":34,"close":2361,"change":672,"percent_change":620,"volume":2381,"transactions":9,"vwap":2361},5.115,7137200,{"status":2383,"indices":2384,"watchlist":2425,"sectors":2445,"benchmarks":2493},"success",[2385,2393,2399,2406,2412,2419],{"symbol":2386,"name":2387,"price":2388,"change":2389,"pct_change":2390,"is_up":2391,"sparkline":2392,"date":42},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2394,"name":2395,"price":2396,"change":2397,"pct_change":734,"is_up":2391,"sparkline":2398,"date":42},"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":2404,"is_up":2391,"sparkline":2405,"date":42},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2407,"name":2408,"price":2409,"change":2410,"pct_change":160,"is_up":2391,"sparkline":2411,"date":42},"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":2413,"name":2414,"price":2415,"change":2416,"pct_change":2417,"is_up":13,"sparkline":2418,"date":42},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2420,"name":2421,"price":2422,"change":667,"pct_change":2423,"is_up":13,"sparkline":2424,"date":42},"VIX","CBOE VIX",15.01,-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",[2426,2431,2438],{"symbol":2427,"name":2428,"price":2429,"change":698,"pct_change":306,"is_up":13,"sparkline":2430,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2432,"name":2433,"price":2434,"change":2435,"pct_change":2436,"is_up":2391,"sparkline":2437,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2439,"name":2440,"price":2441,"change":2442,"pct_change":2443,"is_up":13,"sparkline":2444,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2446,2451,2456,2460,2464,2468,2472,2476,2480,2485,2489],{"name":2447,"etf":2448,"change":2449,"price":2450,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":2452,"etf":2453,"change":2454,"price":2455,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":2457,"etf":2458,"change":728,"price":2459,"is_up":2391},"Healthcare","XLV",168.81,{"name":2461,"etf":2462,"change":2230,"price":2463,"is_up":13},"Consumer Cycl","XLY",111.36,{"name":2465,"etf":2466,"change":1743,"price":2467,"is_up":13},"Consumer Staples","XLP",81.7,{"name":2469,"etf":2470,"change":1560,"price":2471,"is_up":13},"Energy","XLE",63.38,{"name":2473,"etf":2474,"change":108,"price":2475,"is_up":13},"Industrials","XLI",167.84,{"name":2477,"etf":2478,"change":928,"price":2479,"is_up":13},"Materials","XLB",48.98,{"name":2481,"etf":2482,"change":2483,"price":2484,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":2486,"etf":2487,"change":1650,"price":2488,"is_up":13},"Utilities","XLU",41.15,{"name":2490,"etf":2491,"change":2314,"price":2492,"is_up":13},"Comm Services","XLC",111.26,[2494,2498,2502,2507],{"ticker":2495,"name":2496,"price":2497,"change":889,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2499,"name":2500,"price":2501,"change":79,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2503,"name":2504,"price":2505,"change":2506,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2508,"name":2509,"price":2510,"change":2483,"is_up":13},"IWM","iShares Russell 2000",277.7]