[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NYC":3,"stock-historical-NYC":29,"homepage-market-summary":2114},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NYC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"American Strategic Investment Co.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","American Strategic Investment Co is an externally managed company that currently owns a portfolio of commercial real estate located within the five boroughs of New York City, majorly Manhattan. The Company's real estate assets consist of office properties and certain real estate assets that accompany office properties, including retail spaces and amenities.","Newport, RI",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},6.17,6.34,5.92,6.25,-0.08,-1.28,7050.3398,696,6.1415,13.97,5.52,18105.07759026587,7.7,1542,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},16.302,13782,5030383.552747,-48.58,"2025-04-25",[40,41,51,62,71,80,87,97,107,116,123,132,141,152,161,170,181,190,198,207,217,226,235,244,253,261,270,279,288,297,307,315,323,331,341,352,362,372,381,389,398,408,416,426,436,445,455,464,475,485,495,505,515,525,536,545,554,563,570,577,583,588,594,598,604,611,619,626,635,642,651,658,665,671,678,684,691,697,703,709,716,722,730,737,744,749,754,759,765,769,773,780,786,794,803,810,817,823,830,838,845,851,857,863,867,874,880,885,891,895,900,902,906,911,917,923,925,931,937,942,947,954,958,964,967,969,973,976,981,985,988,994,998,1005,1010,1014,1019,1025,1030,1035,1038,1043,1046,1050,1054,1057,1059,1062,1065,1070,1073,1077,1082,1087,1089,1095,1098,1101,1104,1107,1112,1117,1123,1127,1134,1138,1141,1144,1149,1155,1161,1165,1172,1180,1185,1193,1199,1204,1209,1215,1223,1229,1234,1239,1244,1251,1255,1259,1262,1267,1271,1277,1281,1287,1291,1297,1302,1306,1309,1314,1318,1320,1323,1329,1335,1340,1344,1349,1355,1361,1367,1370,1376,1385,1392,1395,1400,1404,1410,1415,1422,1426,1429,1434,1439,1443,1449,1452,1455,1460,1463,1466,1470,1475,1478,1485,1489,1494,1500,1506,1511,1516,1521,1525,1528,1533,1536,1539,1542,1547,1551,1557,1562,1567,1574,1580,1585,1591,1594,1598,1600,1604,1607,1611,1616,1621,1626,1630,1636,1643,1649,1652,1658,1662,1665,1670,1675,1679,1684,1689,1694,1697,1701,1705,1711,1717,1721,1724,1730,1734,1736,1742,1749,1753,1757,1763,1767,1774,1777,1781,1788,1793,1798,1803,1806,1812,1818,1824,1831,1837,1842,1849,1854,1860,1867,1873,1878,1883,1888,1893,1898,1903,1911,1919,1923,1928,1934,1940,1943,1949,1954,1958,1964,1970,1974,1976,1980,1984,1988,1992,1997,2002,2004,2010,2013,2019,2021,2026,2030,2037,2041,2044,2049,2054,2060,2064,2068,2073,2077,2082,2087,2093,2098,2103,2108],{"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",6.61,6.7299,6.09,-0.01,-0.16,27741,1769,6.4037,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",6.63,6.85,6.12,6.26,-0.25,-3.84,46444.757614,2175,6.4749,{"date":63,"open":64,"high":65,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-02",5.82,6.51,0.345,5.6,4252,435,6.1637,{"date":72,"open":73,"high":74,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-01",5.93,6.165,0.045,0.74,943,219,6.0454,{"date":81,"open":55,"high":55,"low":55,"close":55,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",0.01,0.16,1184,338,5.9197,{"date":88,"open":89,"high":90,"low":91,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-29",6.15,6.41,6.11,-0.22,-3.48,3186.153874,284,6.1843,{"date":98,"open":99,"high":100,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",6.42,6.8,6.33,-0.17,-2.62,13351,267,6.5268,{"date":108,"open":109,"high":110,"low":111,"close":110,"change":112,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",6.335,6.5,6.18,0,4474.307748,106,6.4588,{"date":117,"open":89,"high":110,"low":55,"close":110,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",0.25,4,4226.26,187,6.3799,{"date":124,"open":125,"high":18,"low":126,"close":18,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",5.94,5.84,0.2,3.31,11288.325266,395,5.9793,{"date":133,"open":134,"high":56,"low":25,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",5.86,6.05,0.08,1.34,12487.04241,199,5.8821,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",5.85,5.98,5.77,5.97,0.12,2.05,30985,2607,5.827,{"date":153,"open":154,"high":154,"low":155,"close":143,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-18",6.01,5.72,-0.11,-1.85,106548.229727,1563,5.8156,{"date":162,"open":134,"high":163,"low":164,"close":163,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",5.96,5.61,0.09,1.53,7864.596252,176,5.7254,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-16",5.95,6.08,5.64,5.87,-0.2,-3.29,8001.326157,192,5.9703,{"date":182,"open":183,"high":183,"low":175,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-15",6.1,6.07,-0.03,-0.49,4645.165573,141,5.9923,{"date":191,"open":192,"high":192,"low":183,"close":183,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-14",6.37,-0.1,-1.61,7782.144994,316,6.1744,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":156,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",6.23,6.35,6.2,-1.74,4283,215,6.2624,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",6.54,6.255,6.31,-0.18,-2.77,15531.149727,1116,6.3993,{"date":218,"open":219,"high":209,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",6.27,6.49,0.22,3.51,45256.984051,1561,6.431,{"date":227,"open":228,"high":229,"low":64,"close":219,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",6.39,6.46,-0.02,-0.32,64964.783896,2336,6.2644,{"date":236,"open":237,"high":211,"low":55,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",6.24,6.29,0.05,0.8,9039,455,6.2847,{"date":245,"open":246,"high":211,"low":247,"close":237,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",6.3,6.1501,0.13,2.13,2978.270325,70,6.2445,{"date":254,"open":56,"high":56,"low":255,"close":91,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",6.04,-0.13,-2.08,5880,379,6.1405,{"date":262,"open":263,"high":264,"low":202,"close":237,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",6.43,6.47,-0.14,-2.19,15977.0822,514,6.3014,{"date":271,"open":211,"high":272,"low":202,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",6.48,6.38,0.118,1.88,45501.290192,1090,6.3531,{"date":280,"open":272,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-28",6.62,6.262,-0.208,-3.21,4387.290192,300,6.4383,{"date":289,"open":290,"high":291,"low":255,"close":264,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-27",6.68,6.77,-0.055,-0.84,16034.554889,346,6.4717,{"date":298,"open":299,"high":300,"low":146,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",6.4,6.84,6.525,0.145,2.27,34425.9492,1100,6.3131,{"date":308,"open":309,"high":310,"low":18,"close":273,"change":19,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",6.45,6.57,-1.24,8020,230,6.3451,{"date":316,"open":317,"high":317,"low":201,"close":229,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",6.79,-0.48,-6.92,15468.650802,289,6.5884,{"date":324,"open":325,"high":326,"low":291,"close":325,"change":156,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",6.94,7.23,-1.56,63719,1264,7.0309,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":31,"volume":338,"transactions":339,"vwap":340},"2026-08-20",7.02,7.18,6.87,7.05,0.07,88633,2192,7.0181,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",7.04,7.15,6.89,6.98,-0.04,-0.57,59184,1072,6.9894,{"date":353,"open":354,"high":355,"low":356,"close":333,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",6.86,7.21,6.72,0.19,2.78,44707,1392,7.0452,{"date":363,"open":364,"high":365,"low":53,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-17",7.41,7.75,6.83,-0.73,-9.66,21068.1,458,7.2581,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":230,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",7.5,7.575,7.56,-0.26,4680.057411,88,7.5405,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":112,"percent_change":112,"volume":386,"transactions":387,"vwap":388},"2026-08-13",7.275,7.7526,7.58,13101.256449,370,7.6109,{"date":390,"open":391,"high":391,"low":392,"close":385,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",8.14,7.42,-0.42,-5.25,5020,188,7.8727,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-11",8.23,8.31,8,-0.23,-2.79,6311.613527,582,8.1806,{"date":409,"open":410,"high":410,"low":411,"close":400,"change":186,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",8.6,8.2,-5.62,186824.146752,3087,8.351,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":337,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",9.05,9.39,8.57,8.72,0.81,7808.670909,474,8.799,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":265,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",8.79,9.205,8.51,8.65,-1.59,41645.404,2389,8.716,{"date":437,"open":438,"high":439,"low":428,"close":428,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",9.26,9.42,-0.6,-6.39,11002.221268,673,9.1509,{"date":446,"open":447,"high":448,"low":449,"close":419,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-04",8.66,9.8,8.5,0.46,5.15,107702.5,2795,9.17,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":19,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-03",9.13,9.56,8.93,-0.89,72544,4126,9.0841,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",9.35,9.65,8.945,9.01,-0.54,-5.65,67160,1010,9.2933,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",9.73,9.3,9.55,-0.06,-0.62,8454.417548,554,9.5764,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":240,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-29",9.63,9.84,8.94,9.61,9.08,91364,1630,9.5358,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":221,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",8.44,9.15,8.4,8.81,2.56,38458.5,1291,8.8368,{"date":506,"open":507,"high":508,"low":400,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",8.37,8.98,8.59,0.395,4.82,24438,780,8.7022,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":240,"volume":522,"transactions":523,"vwap":524},"2026-07-24",8.26,8.34,8.18,8.195,0.065,1896,111,8.2027,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-23",8.12,8.21,8.11,8.13,-0.21,-2.52,3705,301,8.1742,{"date":537,"open":538,"high":539,"low":540,"close":518,"change":165,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",8.42,8.45,8.05,1.09,9950,569,8.2824,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":265,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",8.425,8.48,8.25,-1.67,18966.385112,951,8.3755,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":230,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",8.635,8.28,8.39,-0.24,6270.624882,1245,8.3748,{"date":564,"open":565,"high":566,"low":528,"close":567,"change":156,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-17",8.36,8.775,8.41,-1.29,117800,{"date":571,"open":572,"high":469,"low":573,"close":574,"change":46,"percent_change":575,"volume":576,"transactions":9,"vwap":574},"2026-07-16",8.3,8.27,8.52,-0.12,554700,{"date":578,"open":579,"high":580,"low":579,"close":579,"change":147,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-15",8.53,8.639,1.43,700,{"date":584,"open":499,"high":585,"low":586,"close":567,"change":82,"percent_change":147,"volume":587,"transactions":9,"vwap":567},"2026-07-14",8.43,8.17,14900,{"date":589,"open":411,"high":590,"low":529,"close":499,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":499},"2026-07-13",8.73,0.15,1.82,26200,{"date":595,"open":565,"high":565,"low":549,"close":549,"change":559,"percent_change":596,"volume":597,"transactions":9,"vwap":549},"2026-07-10",-2.83,8400,{"date":599,"open":600,"high":600,"low":572,"close":601,"change":92,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-09",8.68,8.49,-2.53,6500,{"date":605,"open":509,"high":500,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",8.19,8.71,0.36,4.31,155500,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-07",9.19,8.16,8.35,-1,-10.7,21800,{"date":620,"open":621,"high":466,"low":622,"close":466,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":466},"2026-07-06",9.03,8.62,0.03,0.32,109700,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-02",9.16,9.83,9.02,9.32,0.31,3.44,14100,{"date":636,"open":637,"high":637,"low":638,"close":469,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":469},"2026-07-01",9.7,8.67,-0.63,-6.54,50600,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-30",9.45,9.85,8.55,9.64,0.28,2.99,31200,{"date":652,"open":646,"high":653,"low":646,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-29",9.43,9.36,0.61,6.97,122900,{"date":659,"open":572,"high":660,"low":557,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-26",8.95,8.75,0.38,4.54,8100,{"date":666,"open":667,"high":590,"low":668,"close":507,"change":632,"percent_change":669,"volume":670,"transactions":9,"vwap":507},"2026-06-25",8.22,7.79,3.85,220400,{"date":672,"open":673,"high":674,"low":402,"close":675,"change":92,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-24",8.01,8.32,8.06,-2.66,28300,{"date":679,"open":668,"high":674,"low":680,"close":557,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":557},"2026-06-23",7.772,0.57,7.39,49500,{"date":685,"open":27,"high":673,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-22",7.51,7.71,0.1,1.31,13200,{"date":692,"open":402,"high":674,"low":376,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-18",7.61,-0.29,-3.67,8800,{"date":698,"open":411,"high":538,"low":699,"close":700,"change":256,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-17",7.77,7.9,-1.62,21000,{"date":704,"open":540,"high":557,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-16",8.03,-0.19,-2.31,7400,{"date":710,"open":711,"high":712,"low":711,"close":667,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":667},"2026-06-15",7.78,8.63,0.44,5.66,3000,{"date":717,"open":718,"high":402,"low":718,"close":711,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":711},"2026-06-12",7.31,0.33,4.43,14700,{"date":723,"open":410,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-11",11.01,7,7.45,-1.15,-13.37,186800,{"date":731,"open":732,"high":733,"low":572,"close":410,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":410},"2026-06-10",9,9.25,-0.39,-4.34,41900,{"date":738,"open":430,"high":739,"low":740,"close":739,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":739},"2026-06-09",8.99,8.47,0.49,5.76,17300,{"date":745,"open":449,"high":449,"low":449,"close":449,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":449},"2026-06-08",0.24,2.91,2000,{"date":750,"open":449,"high":732,"low":517,"close":517,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":517},"2026-06-05",-0.332,-3.86,10000,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":32,"transactions":9,"vwap":756},"2026-06-04",8.592,-0.088,-1.01,{"date":760,"open":761,"high":761,"low":762,"close":600,"change":763,"percent_change":764,"volume":715,"transactions":9,"vwap":600},"2026-06-03",8.69,8.54,0.18,2.12,{"date":766,"open":565,"high":449,"low":565,"close":449,"change":212,"percent_change":767,"volume":768,"transactions":9,"vwap":449},"2026-06-02",-2.07,1500,{"date":770,"open":579,"high":661,"low":411,"close":600,"change":688,"percent_change":771,"volume":772,"transactions":9,"vwap":600},"2026-06-01",1.17,26600,{"date":774,"open":775,"high":739,"low":420,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-05-29",8.61,8.58,-0.33,-3.7,3300,{"date":781,"open":782,"high":457,"low":410,"close":783,"change":734,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-28",8.74,8.91,-4.19,5500,{"date":787,"open":788,"high":789,"low":790,"close":478,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":478},"2026-05-27",9.81,10.188,8.7,-0.59,-5.97,43800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-26",9.71,10.065,9.705,9.89,0.47,4.99,1800,{"date":804,"open":805,"high":806,"low":807,"close":439,"change":624,"percent_change":808,"volume":809,"transactions":9,"vwap":439},"2026-05-22",9.1,9.44,8.85,3.52,7800,{"date":811,"open":812,"high":813,"low":538,"close":805,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":805},"2026-05-21",10.31,12.7,-1.54,-14.47,120500,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":46,"percent_change":822,"volume":715,"transactions":9,"vwap":821},"2026-05-20",10.65,10.07,10.64,-0.09,{"date":824,"open":825,"high":826,"low":827,"close":819,"change":828,"percent_change":812,"volume":829,"transactions":9,"vwap":819},"2026-05-19",9.86,10.7,9.41,0.995,15500,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-18",10.01,9.289,9.655,0.155,1.63,4200,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":193,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-15",10.5,9.12,9.5,-1.04,10500,{"date":846,"open":449,"high":840,"low":449,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-14",9.6,1.03,12.02,31900,{"date":852,"open":853,"high":854,"low":853,"close":420,"change":855,"percent_change":229,"volume":856,"transactions":9,"vwap":420},"2026-05-13",8.56,9.245,0.52,12200,{"date":858,"open":567,"high":24,"low":859,"close":540,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":540},"2026-05-12",7.16,-0.35,-4.17,313800,{"date":864,"open":865,"high":497,"low":865,"close":499,"change":713,"percent_change":866,"volume":779,"transactions":9,"vwap":499},"2026-05-11",7.81,5.53,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":767,"volume":873,"transactions":9,"vwap":871},"2026-05-08",7.94,8.565,7.96,-0.168,2500,{"date":875,"open":402,"high":775,"low":402,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-07",8.128,-0.092,-1.12,3100,{"date":881,"open":667,"high":667,"low":667,"close":667,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":667},"2026-05-06",0.005,0.06,1600,{"date":886,"open":400,"high":400,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-05",8.215,0.215,2.69,2200,{"date":892,"open":673,"high":893,"low":402,"close":402,"change":112,"percent_change":112,"volume":894,"transactions":9,"vwap":402},"2026-05-04",8.315,2400,{"date":896,"open":518,"high":897,"low":402,"close":402,"change":185,"percent_change":898,"volume":899,"transactions":9,"vwap":402},"2026-05-01",8.345,-0.37,1900,{"date":901,"open":705,"high":705,"low":705,"close":705,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":705},"2026-04-30",{"date":903,"open":904,"high":904,"low":705,"close":705,"change":176,"percent_change":905,"volume":305,"transactions":9,"vwap":705},"2026-04-29",8.08,-2.43,{"date":907,"open":400,"high":400,"low":400,"close":400,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":400},"2026-04-28",0.17,2.11,4100,{"date":912,"open":913,"high":675,"low":913,"close":675,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":675},"2026-04-27",7.97,-0.165,-2.01,500,{"date":918,"open":391,"high":601,"low":673,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-24",8.225,-0.275,-3.24,3200,{"date":924,"open":540,"high":449,"low":540,"close":449,"change":741,"percent_change":55,"volume":785,"transactions":9,"vwap":449},"2026-04-23",{"date":926,"open":927,"high":928,"low":673,"close":673,"change":559,"percent_change":929,"volume":930,"transactions":9,"vwap":673},"2026-04-22",8.066,8.355,-2.91,2800,{"date":932,"open":933,"high":549,"low":934,"close":549,"change":935,"percent_change":936,"volume":748,"transactions":9,"vwap":549},"2026-04-21",8.24,8.165,-0.27,-3.17,{"date":938,"open":939,"high":574,"low":939,"close":574,"change":719,"percent_change":940,"volume":941,"transactions":9,"vwap":574},"2026-04-20",7.91,4.03,600,{"date":943,"open":606,"high":606,"low":606,"close":606,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":606},"2026-04-17",0.242,3.04,400,{"date":948,"open":402,"high":949,"low":939,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-16",8.0010004,7.948,0.038,0.48,1400,{"date":955,"open":518,"high":956,"low":939,"close":939,"change":623,"percent_change":662,"volume":957,"transactions":9,"vwap":939},"2026-04-15",8.665,5000,{"date":959,"open":675,"high":960,"low":961,"close":961,"change":377,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-14",8.76,7.88,-3.19,6000,{"date":965,"open":449,"high":449,"low":675,"close":391,"change":623,"percent_change":966,"volume":768,"transactions":9,"vwap":391},"2026-04-13",0.37,{"date":968,"open":529,"high":529,"low":529,"close":529,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":529},"2026-04-10",{"date":970,"open":675,"high":761,"low":675,"close":529,"change":239,"percent_change":971,"volume":972,"transactions":9,"vwap":529},"2026-04-09",0.62,900,{"date":974,"open":517,"high":517,"low":675,"close":675,"change":975,"percent_change":596,"volume":941,"transactions":9,"vwap":675},"2026-04-08",-0.235,{"date":977,"open":528,"high":978,"low":528,"close":978,"change":979,"percent_change":980,"volume":916,"transactions":9,"vwap":978},"2026-04-07",8.295,-0.145,-1.72,{"date":982,"open":983,"high":539,"low":675,"close":497,"change":591,"percent_change":984,"volume":922,"transactions":9,"vwap":497},"2026-04-06",8.1,1.81,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":987},"2026-04-02",8.29,{"date":989,"open":990,"high":987,"low":991,"close":987,"change":403,"percent_change":992,"volume":993,"transactions":9,"vwap":987},"2026-04-01",8.15,8.02,-2.7,5800,{"date":995,"open":574,"high":574,"low":574,"close":574,"change":996,"percent_change":997,"volume":916,"transactions":9,"vwap":574},"2026-03-31",0.175,2.1,{"date":999,"open":1000,"high":1001,"low":1000,"close":897,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":897},"2026-03-30",8.04,8.575,0.186,2.28,800,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":941,"transactions":9,"vwap":1007},"2026-03-27",8.159,-0.191,-2.29,{"date":1011,"open":732,"high":732,"low":615,"close":615,"change":1012,"percent_change":1013,"volume":582,"transactions":9,"vwap":615},"2026-03-26",-0.065,-0.77,{"date":1015,"open":615,"high":1016,"low":411,"close":1016,"change":1017,"percent_change":1018,"volume":305,"transactions":9,"vwap":1016},"2026-03-25",8.415,-0.105,-1.23,{"date":1020,"open":1021,"high":1021,"low":549,"close":574,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":574},"2026-03-24",8.97,-0.44,-4.91,1200,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":286,"transactions":9,"vwap":1027},"2026-03-23",8.96,0.04,0.45,{"date":1031,"open":449,"high":1032,"low":449,"close":1032,"change":1033,"percent_change":18,"volume":1034,"transactions":9,"vwap":1032},"2026-03-20",8.92,0.525,4800,{"date":1036,"open":411,"high":449,"low":411,"close":1037,"change":920,"percent_change":936,"volume":32,"transactions":9,"vwap":1037},"2026-03-19",8.395,{"date":1039,"open":1040,"high":790,"low":1040,"close":638,"change":1041,"percent_change":1042,"volume":972,"transactions":9,"vwap":638},"2026-03-18",8.09,0.26,3.09,{"date":1044,"open":567,"high":567,"low":567,"close":567,"change":377,"percent_change":1045,"volume":946,"transactions":9,"vwap":567},"2026-03-17",-3,{"date":1047,"open":990,"high":790,"low":990,"close":638,"change":1048,"percent_change":291,"volume":1049,"transactions":9,"vwap":638},"2026-03-16",0.55,1700,{"date":1051,"open":1052,"high":1052,"low":527,"close":527,"change":777,"percent_change":1053,"volume":972,"transactions":9,"vwap":527},"2026-03-13",8.439,-3.91,{"date":1055,"open":539,"high":539,"low":539,"close":539,"change":112,"percent_change":112,"volume":1056,"transactions":9,"vwap":539},"2026-03-12",2,{"date":1058,"open":539,"high":539,"low":539,"close":539,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":539},"2026-03-11",{"date":1060,"open":539,"high":539,"low":539,"close":539,"change":623,"percent_change":608,"volume":1061,"transactions":9,"vwap":539},"2026-03-10",200,{"date":1063,"open":705,"high":600,"low":705,"close":538,"change":624,"percent_change":1064,"volume":899,"transactions":9,"vwap":538},"2026-03-09",3.95,{"date":1066,"open":991,"high":1067,"low":991,"close":983,"change":1068,"percent_change":1069,"volume":1049,"transactions":9,"vwap":983},"2026-03-06",8.248,-0.55,-6.36,{"date":1071,"open":572,"high":600,"low":572,"close":431,"change":185,"percent_change":860,"volume":1072,"transactions":9,"vwap":431},"2026-03-05",2300,{"date":1074,"open":991,"high":600,"low":991,"close":600,"change":1075,"percent_change":1076,"volume":32,"transactions":9,"vwap":600},"2026-03-04",0.265,3.15,{"date":1078,"open":1079,"high":1016,"low":1079,"close":1016,"change":1080,"percent_change":1081,"volume":1049,"transactions":9,"vwap":1016},"2026-03-03",8.33,0.084,1.01,{"date":1083,"open":991,"high":897,"low":991,"close":1084,"change":1085,"percent_change":1086,"volume":1024,"transactions":9,"vwap":1084},"2026-03-02",8.331,0.231,2.85,{"date":1088,"open":500,"high":500,"low":983,"close":983,"change":136,"percent_change":31,"volume":715,"transactions":9,"vwap":983},"2026-02-27",{"date":1090,"open":776,"high":1091,"low":991,"close":991,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":991},"2026-02-26",8.798,-0.53,-6.2,9900,{"date":1096,"open":661,"high":1097,"low":646,"close":646,"change":176,"percent_change":1009,"volume":1049,"transactions":9,"vwap":646},"2026-02-25",8.87,{"date":1099,"open":661,"high":661,"low":661,"close":661,"change":112,"percent_change":112,"volume":1100,"transactions":9,"vwap":661},"2026-02-24",361,{"date":1102,"open":638,"high":661,"low":638,"close":661,"change":480,"percent_change":1103,"volume":916,"transactions":9,"vwap":661},"2026-02-23",-0.68,{"date":1105,"open":500,"high":500,"low":500,"close":500,"change":777,"percent_change":1106,"volume":286,"transactions":9,"vwap":500},"2026-02-20",-3.61,{"date":1108,"open":1021,"high":478,"low":1109,"close":1110,"change":156,"percent_change":1111,"volume":879,"transactions":9,"vwap":1110},"2026-02-19",8.958,9.14,-1.19,{"date":1113,"open":807,"high":1114,"low":790,"close":733,"change":1115,"percent_change":647,"volume":1116,"transactions":9,"vwap":733},"2026-02-18",10.02,0.813,3600,{"date":1118,"open":400,"high":1119,"low":400,"close":1120,"change":1121,"percent_change":1122,"volume":910,"transactions":9,"vwap":1120},"2026-02-17",8.86,8.437,0.167,2.02,{"date":1124,"open":454,"high":1125,"low":573,"close":573,"change":1092,"percent_change":1126,"volume":1049,"transactions":9,"vwap":573},"2026-02-13",9.72,-6.02,{"date":1128,"open":1129,"high":732,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-12",8.78,8.8,0.069,0.79,2100,{"date":1135,"open":782,"high":1027,"low":1136,"close":1136,"change":1137,"percent_change":777,"volume":899,"transactions":9,"vwap":1136},"2026-02-11",8.731,-0.029,{"date":1139,"open":960,"high":960,"low":960,"close":960,"change":706,"percent_change":1140,"volume":286,"transactions":9,"vwap":960},"2026-02-10",-2.12,{"date":1142,"open":1097,"high":732,"low":1097,"close":660,"change":256,"percent_change":1143,"volume":582,"transactions":9,"vwap":660},"2026-02-09",-1.43,{"date":1145,"open":418,"high":644,"low":418,"close":491,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":491},"2026-02-06",-0.375,-3.97,1300,{"date":1150,"open":438,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":32,"transactions":9,"vwap":1151},"2026-02-05",9.455,9.074,0.202,2.18,{"date":1156,"open":469,"high":1157,"low":449,"close":1158,"change":1159,"percent_change":1160,"volume":802,"transactions":9,"vwap":1158},"2026-02-04",9.285,9.253,0.353,3.97,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":367,"percent_change":1164,"volume":1133,"transactions":9,"vwap":1163},"2026-02-03",8.9,-7.58,{"date":1166,"open":1167,"high":1168,"low":1169,"close":487,"change":1170,"percent_change":1171,"volume":634,"transactions":9,"vwap":487},"2026-02-02",11,11.355,9.47,-1.4,-12.69,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":860,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-30",10.84,11.74,10.58,11.03,-3.08,4900,{"date":1181,"open":1182,"high":1183,"low":812,"close":1183,"change":882,"percent_change":1028,"volume":1184,"transactions":9,"vwap":1183},"2026-01-29",11.2,11.38,6800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":364,"volume":1192,"transactions":9,"vwap":1190},"2026-01-28",10.55,11.99,10.266,11.375,0.785,19100,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":855,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-27",10,10.59,5.16,3900,{"date":1200,"open":1201,"high":1201,"low":1202,"close":820,"change":147,"percent_change":1203,"volume":768,"transactions":9,"vwap":820},"2026-01-26",10.35,9.931,1.21,{"date":1205,"open":1114,"high":1196,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1198,"transactions":9,"vwap":1206},"2026-01-23",9.95,-0.64,-6.04,{"date":1210,"open":1211,"high":1212,"low":1206,"close":1196,"change":1213,"percent_change":1214,"volume":963,"transactions":9,"vwap":1196},"2026-01-22",10.27,10.72,0.3,2.92,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":559,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-21",10.53,10.925,10.28,10.29,-2.28,5300,{"date":1224,"open":1225,"high":819,"low":1226,"close":1217,"change":632,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1217},"2026-01-20",10.22,10.12,3.03,14000,{"date":1230,"open":487,"high":1231,"low":1232,"close":1225,"change":1233,"percent_change":633,"volume":930,"transactions":9,"vwap":1225},"2026-01-16",10.6,9.414,0.34,{"date":1235,"open":832,"high":1201,"low":448,"close":1236,"change":575,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-15",9.88,-1.2,8700,{"date":1240,"open":1241,"high":1195,"low":1242,"close":1195,"change":855,"percent_change":1243,"volume":779,"transactions":9,"vwap":1195},"2026-01-14",9.93,9.11,5.49,{"date":1245,"open":1246,"high":1206,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1222,"transactions":9,"vwap":1248},"2026-01-13",9.4,9.2,9.48,0.23,2.49,{"date":1252,"open":732,"high":733,"low":732,"close":733,"change":746,"percent_change":1253,"volume":1254,"transactions":9,"vwap":733},"2026-01-12",2.66,5100,{"date":1256,"open":500,"high":478,"low":661,"close":469,"change":239,"percent_change":1257,"volume":1258,"transactions":9,"vwap":469},"2026-01-09",0.56,13400,{"date":1260,"open":447,"high":732,"low":528,"close":1027,"change":1261,"percent_change":491,"volume":829,"transactions":9,"vwap":1027},"2026-01-08",0.746,{"date":1263,"open":411,"high":449,"low":527,"close":1264,"change":1265,"percent_change":1266,"volume":1133,"transactions":9,"vwap":1264},"2026-01-07",8.214,-0.276,-3.25,{"date":1268,"open":590,"high":1129,"low":601,"close":601,"change":1269,"percent_change":1270,"volume":768,"transactions":9,"vwap":601},"2026-01-06",0.291,3.55,{"date":1272,"open":567,"high":567,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":715,"transactions":9,"vwap":1274},"2026-01-05",7.82,8.199,-0.401,-4.66,{"date":1278,"open":558,"high":622,"low":558,"close":410,"change":1279,"percent_change":1280,"volume":899,"transactions":9,"vwap":410},"2026-01-02",0.311,3.75,{"date":1282,"open":519,"high":661,"low":519,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2025-12-31",8.289,-0.026,-0.31,14800,{"date":1288,"open":601,"high":449,"low":1289,"close":893,"change":763,"percent_change":1290,"volume":894,"transactions":9,"vwap":893},"2025-12-30",8.069,2.21,{"date":1292,"open":529,"high":449,"low":699,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2025-12-29",8.135,-0.225,-2.69,10800,{"date":1298,"open":1299,"high":1300,"low":1299,"close":565,"change":908,"percent_change":1301,"volume":1133,"transactions":9,"vwap":565},"2025-12-26",7.89,8.38,2.08,{"date":1303,"open":990,"high":606,"low":1304,"close":606,"change":822,"percent_change":1305,"volume":890,"transactions":9,"vwap":606},"2025-12-24",7.909,-1.09,{"date":1307,"open":1308,"high":557,"low":1308,"close":557,"change":82,"percent_change":147,"volume":884,"transactions":9,"vwap":557},"2025-12-23",7.795,{"date":1310,"open":1311,"high":573,"low":1312,"close":573,"change":763,"percent_change":1313,"volume":899,"transactions":9,"vwap":573},"2025-12-22",7.925,7.85,2.22,{"date":1315,"open":1316,"high":983,"low":1316,"close":1040,"change":46,"percent_change":575,"volume":1317,"transactions":9,"vwap":1040},"2025-12-19",7.69,3700,{"date":1319,"open":529,"high":391,"low":983,"close":983,"change":706,"percent_change":1009,"volume":884,"transactions":9,"vwap":983},"2025-12-18",{"date":1321,"open":1322,"high":987,"low":1322,"close":987,"change":713,"percent_change":164,"volume":922,"transactions":9,"vwap":987},"2025-12-17",7.67,{"date":1324,"open":700,"high":1325,"low":1326,"close":1312,"change":1327,"percent_change":1328,"volume":779,"transactions":9,"vwap":1312},"2025-12-16",7.965,7.53,0.289,3.82,{"date":1330,"open":411,"high":411,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":879,"transactions":9,"vwap":1332},"2025-12-15",7.399,7.561,-0.429,-5.37,{"date":1336,"open":402,"high":402,"low":1337,"close":1338,"change":165,"percent_change":1339,"volume":930,"transactions":9,"vwap":1338},"2025-12-12",7.44,7.99,1.14,{"date":1341,"open":1326,"high":530,"low":1342,"close":700,"change":608,"percent_change":1343,"volume":1116,"transactions":9,"vwap":700},"2025-12-11",7.4,4.77,{"date":1345,"open":402,"high":528,"low":374,"close":1346,"change":1347,"percent_change":1348,"volume":1072,"transactions":9,"vwap":1346},"2025-12-10",7.54,-0.66,-8.05,{"date":1350,"open":1351,"high":411,"low":1352,"close":411,"change":1257,"percent_change":1353,"volume":1354,"transactions":9,"vwap":411},"2025-12-09",7.68,7.385,7.33,6300,{"date":1356,"open":1357,"high":1322,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":748,"transactions":9,"vwap":1358},"2025-12-08",7.27,7.64,0.39,5.38,{"date":1362,"open":383,"high":1363,"low":336,"close":1364,"change":777,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-05",7.57,7.25,-4.35,6400,{"date":1368,"open":726,"high":1312,"low":1369,"close":385,"change":575,"percent_change":327,"volume":1198,"transactions":9,"vwap":385},"2025-12-04",7.2,{"date":1371,"open":334,"high":1372,"low":859,"close":27,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":27},"2025-12-03",7.74,0.4,5.48,3500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-02",7.8,7.98,7.03,7.3,-0.517,-6.61,8900,{"date":1386,"open":1387,"high":402,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1133,"transactions":9,"vwap":1389},"2025-12-01",7.6,7.505,7.817,-0.083,-1.05,{"date":1393,"open":700,"high":700,"low":700,"close":700,"change":1373,"percent_change":1394,"volume":1148,"transactions":9,"vwap":700},"2025-11-28",5.33,{"date":1396,"open":1397,"high":365,"low":1364,"close":374,"change":1398,"percent_change":186,"volume":1399,"transactions":9,"vwap":374},"2025-11-26",7.342,-0.037,6100,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":194,"volume":916,"transactions":9,"vwap":1402},"2025-11-25",7.537,-0.123,{"date":1405,"open":1372,"high":1372,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":930,"transactions":9,"vwap":1407},"2025-11-24",7.348,7.66,-0.34,-4.25,{"date":1411,"open":1412,"high":402,"low":682,"close":402,"change":1413,"percent_change":1414,"volume":1072,"transactions":9,"vwap":402},"2025-11-21",7.63,0.275,3.56,{"date":1416,"open":549,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-20",8.268,7.725,-0.515,-6.25,8500,{"date":1423,"open":549,"high":549,"low":1424,"close":933,"change":746,"percent_change":1425,"volume":1049,"transactions":9,"vwap":933},"2025-11-19",7.49,3,{"date":1427,"open":402,"high":402,"low":402,"close":402,"change":688,"percent_change":1428,"volume":582,"transactions":9,"vwap":402},"2025-11-18",1.27,{"date":1430,"open":1431,"high":1000,"low":374,"close":700,"change":1432,"percent_change":639,"volume":1433,"transactions":9,"vwap":700},"2025-11-17",7.73,-0.05,11000,{"date":1435,"open":365,"high":1338,"low":1351,"close":1436,"change":1437,"percent_change":1438,"volume":856,"transactions":9,"vwap":1436},"2025-11-14",7.95,0.098,1.25,{"date":1440,"open":668,"high":1441,"low":365,"close":1441,"change":1442,"percent_change":393,"volume":802,"transactions":9,"vwap":1441},"2025-11-13",7.852,-0.033,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1029,"volume":953,"transactions":9,"vwap":1447},"2025-11-12",7.647,8.045,7.885,0.035,{"date":1450,"open":686,"high":1312,"low":686,"close":1312,"change":883,"percent_change":1451,"volume":890,"transactions":9,"vwap":1312},"2025-11-11",0.77,{"date":1453,"open":374,"high":668,"low":1369,"close":668,"change":480,"percent_change":1454,"volume":1034,"transactions":9,"vwap":668},"2025-11-10",-0.76,{"date":1456,"open":449,"high":853,"low":27,"close":1312,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1312},"2025-11-07",-0.9,-10.29,19000,{"date":1461,"open":469,"high":469,"low":449,"close":661,"change":377,"percent_change":1462,"volume":953,"transactions":9,"vwap":661},"2025-11-06",-2.89,{"date":1464,"open":1247,"high":1247,"low":1163,"close":469,"change":102,"percent_change":157,"volume":1465,"transactions":9,"vwap":469},"2025-11-05",2600,{"date":1467,"open":454,"high":1468,"low":630,"close":1468,"change":347,"percent_change":1469,"volume":890,"transactions":9,"vwap":1468},"2025-11-04",9.18,-0.43,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1285,"percent_change":1266,"volume":1133,"transactions":9,"vwap":1474},"2025-11-03",9.53,9.62,9.22,{"date":1476,"open":1472,"high":1472,"low":1472,"close":1472,"change":256,"percent_change":1477,"volume":32,"transactions":9,"vwap":1472},"2025-10-31",-1.35,{"date":1479,"open":788,"high":1480,"low":1481,"close":1482,"change":47,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-10-30",9.82,9.51,9.66,-1.63,2700,{"date":1486,"open":1487,"high":1480,"low":842,"close":1480,"change":1028,"percent_change":1488,"volume":1072,"transactions":9,"vwap":1480},"2025-10-29",9.69,0.41,{"date":1490,"open":1491,"high":1492,"low":454,"close":1492,"change":1213,"percent_change":1493,"volume":922,"transactions":9,"vwap":1492},"2025-10-28",9.189,9.78,3.16,{"date":1495,"open":1496,"high":1497,"low":1248,"close":1248,"change":1498,"percent_change":1499,"volume":930,"transactions":9,"vwap":1248},"2025-10-27",9.75,9.865,-0.5,-5.01,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":648,"percent_change":1505,"volume":953,"transactions":9,"vwap":1504},"2025-10-24",9.74,10.08,9.98,2.89,{"date":1507,"open":1496,"high":1508,"low":487,"close":637,"change":248,"percent_change":1509,"volume":1510,"transactions":9,"vwap":637},"2025-10-23",10.03,1.36,2900,{"date":1512,"open":1513,"high":1195,"low":458,"close":1514,"change":92,"percent_change":1515,"volume":802,"transactions":9,"vwap":1514},"2025-10-22",9.9,9.57,-2.25,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":480,"percent_change":1520,"volume":1049,"transactions":9,"vwap":1519},"2025-10-21",10.25,9.79,-0.61,{"date":1522,"open":1504,"high":1523,"low":1524,"close":645,"change":112,"percent_change":112,"volume":837,"transactions":9,"vwap":645},"2025-10-20",10.1,9.665,{"date":1526,"open":458,"high":799,"low":1468,"close":645,"change":165,"percent_change":1527,"volume":1254,"transactions":9,"vwap":645},"2025-10-17",0.92,{"date":1529,"open":842,"high":1530,"low":842,"close":1531,"change":248,"percent_change":1532,"volume":879,"transactions":9,"vwap":1531},"2025-10-16",9.97,9.76,1.35,{"date":1534,"open":1535,"high":477,"low":439,"close":487,"change":575,"percent_change":1018,"volume":305,"transactions":9,"vwap":487},"2025-10-15",9.46,{"date":1537,"open":490,"high":799,"low":490,"close":1496,"change":746,"percent_change":1538,"volume":802,"transactions":9,"vwap":1496},"2025-10-14",2.52,{"date":1540,"open":1236,"high":799,"low":1481,"close":1481,"change":265,"percent_change":1541,"volume":1484,"transactions":9,"vwap":1481},"2025-10-13",-1.45,{"date":1543,"open":788,"high":1544,"low":467,"close":467,"change":1545,"percent_change":1546,"volume":884,"transactions":9,"vwap":467},"2025-10-10",10.09,-0.45,-4.46,{"date":1548,"open":1549,"high":1523,"low":1550,"close":1523,"change":112,"percent_change":112,"volume":953,"transactions":9,"vwap":1523},"2025-10-09",10.025,9.801,{"date":1552,"open":1480,"high":1553,"low":467,"close":1523,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1523},"2025-10-08",10.4,0.212,2.14,7300,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":136,"volume":941,"transactions":9,"vwap":1560},"2025-10-07",10.14,9.888,0.008,{"date":1563,"open":1496,"high":1523,"low":1535,"close":1236,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1236},"2025-10-06",0.096,0.98,3800,{"date":1568,"open":448,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1317,"transactions":9,"vwap":1571},"2025-10-03",10.32,9.495,9.784,-0.416,-4.08,{"date":1575,"open":1576,"high":1569,"low":1577,"close":1578,"change":248,"percent_change":1579,"volume":890,"transactions":9,"vwap":1578},"2025-10-02",9.788,9.268,10.2,1.29,{"date":1581,"open":825,"high":1582,"low":1246,"close":820,"change":1583,"percent_change":1584,"volume":1179,"transactions":9,"vwap":820},"2025-10-01",10.228,0.042,0.42,{"date":1586,"open":796,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":1590,"volume":1465,"transactions":9,"vwap":1587},"2025-09-30",10.028,9.635,0.318,3.27,{"date":1592,"open":796,"high":796,"low":796,"close":796,"change":694,"percent_change":1593,"volume":305,"transactions":9,"vwap":796},"2025-09-29",-2.9,{"date":1595,"open":1596,"high":1518,"low":1596,"close":1195,"change":239,"percent_change":1597,"volume":1566,"transactions":9,"vwap":1195},"2025-09-26",9.965,0.5,{"date":1599,"open":487,"high":1225,"low":487,"close":1206,"change":112,"percent_change":112,"volume":1510,"transactions":9,"vwap":1206},"2025-09-25",{"date":1601,"open":1513,"high":1206,"low":1602,"close":1206,"change":118,"percent_change":1603,"volume":1198,"transactions":9,"vwap":1206},"2025-09-24",9.247,2.58,{"date":1605,"open":478,"high":637,"low":478,"close":637,"change":746,"percent_change":1606,"volume":768,"transactions":9,"vwap":637},"2025-09-23",2.54,{"date":1608,"open":448,"high":1609,"low":1610,"close":1535,"change":46,"percent_change":156,"volume":809,"transactions":9,"vwap":1535},"2025-09-22",10.34,9.092,{"date":1612,"open":1613,"high":1613,"low":439,"close":1169,"change":1614,"percent_change":1383,"volume":1615,"transactions":9,"vwap":1169},"2025-09-19",10.49,-0.67,29900,{"date":1617,"open":1531,"high":1578,"low":1618,"close":1559,"change":1597,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1559},"2025-09-18",9.52,5.19,16700,{"date":1622,"open":1623,"high":1219,"low":1247,"close":647,"change":337,"percent_change":1624,"volume":1625,"transactions":9,"vwap":647},"2025-09-17",9.34,0.73,34300,{"date":1627,"open":487,"high":1628,"low":438,"close":1514,"change":1629,"percent_change":860,"volume":1184,"transactions":9,"vwap":1514},"2025-09-16",10.075,-0.034,{"date":1631,"open":1242,"high":1632,"low":1242,"close":1633,"change":1634,"percent_change":836,"volume":1635,"transactions":9,"vwap":1633},"2025-09-15",9.685,9.604,0.154,4500,{"date":1637,"open":1638,"high":1639,"low":644,"close":644,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":644},"2025-09-12",10.06,10.18,-0.52,-5.22,7900,{"date":1644,"open":1645,"high":1646,"low":1246,"close":1530,"change":1647,"percent_change":358,"volume":1648,"transactions":9,"vwap":1530},"2025-09-11",9.99,10.495,0.27,10400,{"date":1650,"open":654,"high":637,"low":654,"close":637,"change":1651,"percent_change":689,"volume":953,"transactions":9,"vwap":637},"2025-09-10",0.125,{"date":1653,"open":1638,"high":1638,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1465,"transactions":9,"vwap":1655},"2025-09-09",9.069,9.575,-0.665,-6.49,{"date":1659,"open":799,"high":1660,"low":479,"close":1660,"change":1041,"percent_change":1661,"volume":1072,"transactions":9,"vwap":1660},"2025-09-08",10.24,2.61,{"date":1663,"open":842,"high":1195,"low":842,"close":1504,"change":898,"percent_change":1664,"volume":879,"transactions":9,"vwap":1504},"2025-09-05",-3.57,{"date":1666,"open":1195,"high":1667,"low":1668,"close":1201,"change":1520,"percent_change":1669,"volume":1179,"transactions":9,"vwap":1201},"2025-09-04",10.823,9.91,-5.57,{"date":1671,"open":1226,"high":1672,"low":825,"close":1672,"change":1673,"percent_change":1674,"volume":899,"transactions":9,"vwap":1672},"2025-09-03",10.96,0.43,4.08,{"date":1676,"open":1677,"high":1217,"low":1472,"close":1217,"change":1469,"percent_change":1678,"volume":1317,"transactions":9,"vwap":1217},"2025-09-02",10.38,-3.92,{"date":1680,"open":1681,"high":1672,"low":1668,"close":1672,"change":1682,"percent_change":1683,"volume":1566,"transactions":9,"vwap":1672},"2025-08-29",10.82,-0.4,-3.52,{"date":1685,"open":1686,"high":1183,"low":1217,"close":1687,"change":1688,"percent_change":146,"volume":899,"transactions":9,"vwap":1687},"2025-08-28",10.665,11.36,0.64,{"date":1690,"open":1691,"high":1212,"low":1691,"close":1212,"change":1692,"percent_change":1693,"volume":1133,"transactions":9,"vwap":1212},"2025-08-27",10.51,-1.08,-9.15,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":1696},"2025-08-26",11.8,{"date":1698,"open":1699,"high":1696,"low":1700,"close":1696,"change":240,"percent_change":1357,"volume":922,"transactions":9,"vwap":1696},"2025-08-25",11.33,10.725,{"date":1702,"open":1703,"high":1703,"low":1167,"close":1167,"change":1092,"percent_change":1704,"volume":802,"transactions":9,"vwap":1167},"2025-08-22",11.1,-4.6,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":177,"volume":582,"transactions":9,"vwap":1709},"2025-08-21",11.925,12.8,11.53,-0.392,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1647,"volume":890,"transactions":9,"vwap":1715},"2025-08-20",11.105,12.52,11.922,0.032,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":112,"percent_change":112,"volume":768,"transactions":9,"vwap":1720},"2025-08-19",12.01,11.89,{"date":1722,"open":1720,"high":1720,"low":1720,"close":1720,"change":112,"percent_change":112,"volume":1723,"transactions":9,"vwap":1720},"2025-08-18",268,{"date":1725,"open":1726,"high":1727,"low":1720,"close":1720,"change":1728,"percent_change":1729,"volume":582,"transactions":9,"vwap":1720},"2025-08-15",12.99,13,-1.949,-14.08,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":112,"percent_change":112,"volume":1733,"transactions":9,"vwap":1732},"2025-08-14",13.839,36,{"date":1735,"open":1732,"high":1732,"low":1732,"close":1732,"change":112,"percent_change":112,"volume":112,"transactions":9,"vwap":1732},"2025-08-13",{"date":1737,"open":1738,"high":1732,"low":1739,"close":1732,"change":1740,"percent_change":1741,"volume":1004,"transactions":9,"vwap":1732},"2025-08-12",12.762,12.753,1.339,10.71,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1053,"volume":802,"transactions":9,"vwap":1747},"2025-08-11",12.45,12.75,12.186,12.5,-0.508,{"date":1750,"open":1720,"high":1751,"low":1720,"close":1751,"change":1752,"percent_change":231,"volume":748,"transactions":9,"vwap":1751},"2025-08-08",13.0080004,-0.042,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1085,"percent_change":1756,"volume":972,"transactions":9,"vwap":1755},"2025-08-07",13.05,1.8,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":916,"transactions":9,"vwap":1760},"2025-08-06",12.807,12.819,0.189,1.5,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":481,"percent_change":1766,"volume":941,"transactions":9,"vwap":1765},"2025-08-05",12.63,-4.68,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1770,"change":1772,"percent_change":1773,"volume":941,"transactions":9,"vwap":1770},"2025-08-04",13.11,13.25,12.97,0.14,1.07,{"date":1775,"open":1727,"high":1769,"low":1776,"close":1769,"change":112,"percent_change":112,"volume":1148,"transactions":9,"vwap":1769},"2025-08-01",12.494,{"date":1778,"open":1779,"high":1779,"low":1726,"close":1769,"change":265,"percent_change":1780,"volume":1049,"transactions":9,"vwap":1769},"2025-07-31",13.58,-1.06,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1770,"change":1786,"percent_change":1787,"volume":930,"transactions":9,"vwap":1770},"2025-07-30",13.18,14,11.9,-0.47,-3.43,{"date":1789,"open":1790,"high":1784,"low":1791,"close":1792,"change":185,"percent_change":92,"volume":748,"transactions":9,"vwap":1792},"2025-07-29",13.43,13.375,13.72,{"date":1794,"open":1795,"high":1784,"low":1795,"close":1796,"change":127,"percent_change":1797,"volume":890,"transactions":9,"vwap":1796},"2025-07-28",13.12,13.75,1.48,{"date":1799,"open":1796,"high":1800,"low":1801,"close":1802,"change":185,"percent_change":92,"volume":1484,"transactions":9,"vwap":1802},"2025-07-25",13.76,13.54,13.55,{"date":1804,"open":1805,"high":1805,"low":1779,"close":1779,"change":1013,"percent_change":1334,"volume":305,"transactions":9,"vwap":1779},"2025-07-24",14.73,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":19,"volume":890,"transactions":9,"vwap":1809},"2025-07-23",13.855,14.35,13.78,-0.011,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":899,"transactions":9,"vwap":1815},"2025-07-22",13.63,14.361,0.521,3.76,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":582,"transactions":9,"vwap":1821},"2025-07-21",14.25,13.84,0.485,3.63,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1148,"transactions":9,"vwap":1828},"2025-07-18",12.77,13.52,13.355,-0.335,-2.45,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1384,"transactions":9,"vwap":1834},"2025-07-17",14.84,13.69,-0.74,-5.13,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":694,"percent_change":1841,"volume":884,"transactions":9,"vwap":1840},"2025-07-16",14.58,14.43,-1.97,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-07-15",16,14.72,-0.79,-5.09,4300,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1469,"percent_change":992,"volume":785,"transactions":9,"vwap":1853},"2025-07-14",15.11,16.3,15.51,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1257,"percent_change":1859,"volume":873,"transactions":9,"vwap":1858},"2025-07-11",15.38,15.95,15.94,3.64,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1856,"change":1865,"percent_change":1866,"volume":873,"transactions":9,"vwap":1856},"2025-07-10",15.45,15.49,14.91,0.35,2.33,{"date":1868,"open":1869,"high":34,"low":1870,"close":1871,"change":83,"percent_change":1872,"volume":844,"transactions":9,"vwap":1871},"2025-07-09",15.87,14.64,15.03,1.08,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":112,"percent_change":112,"volume":1465,"transactions":9,"vwap":1877},"2025-07-08",15.3,14.85,14.87,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1877,"change":337,"percent_change":800,"volume":1882,"transactions":9,"vwap":1877},"2025-07-07",15.2,14.51,6600,{"date":1884,"open":1885,"high":1869,"low":1784,"close":1886,"change":176,"percent_change":1887,"volume":779,"transactions":9,"vwap":1886},"2025-07-03",15,14.8,-1.33,{"date":1889,"open":1845,"high":1890,"low":1891,"close":1885,"change":1892,"percent_change":1326,"volume":1848,"transactions":9,"vwap":1885},"2025-07-02",15.02,13.7,1.05,{"date":1894,"open":1769,"high":1880,"low":1895,"close":1896,"change":422,"percent_change":1897,"volume":785,"transactions":9,"vwap":1896},"2025-07-01",12.549,13.95,6.16,{"date":1899,"open":1900,"high":1814,"low":1901,"close":1902,"change":450,"percent_change":1823,"volume":1399,"transactions":9,"vwap":1902},"2025-06-30",12.898,12.67,13.14,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1906},"2025-06-27",12.62,12.68,11.71,0.54,4.45,9300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1566,"transactions":9,"vwap":1916},"2025-06-26",12,12.98,11.92,12.14,-0.36,-2.88,{"date":1920,"open":1696,"high":1921,"low":1696,"close":1747,"change":1428,"percent_change":1922,"volume":1910,"transactions":9,"vwap":1747},"2025-06-25",12.58,11.31,{"date":1924,"open":1925,"high":1696,"low":1167,"close":1926,"change":1249,"percent_change":1927,"volume":1399,"transactions":9,"vwap":1926},"2025-06-24",11.25,11.23,2.09,{"date":1929,"open":819,"high":1930,"low":1931,"close":1167,"change":855,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1167},"2025-06-23",11.65,10.45,4.96,18200,{"date":1935,"open":1618,"high":1936,"low":807,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-06-20",10.48,1.28,13.91,48600,{"date":1941,"open":478,"high":1535,"low":1247,"close":1247,"change":19,"percent_change":1942,"volume":715,"transactions":9,"vwap":1247},"2025-06-18",-0.86,{"date":1944,"open":1945,"high":1513,"low":733,"close":1946,"change":1947,"percent_change":1948,"volume":879,"transactions":9,"vwap":1946},"2025-06-17",9.844,9.28,-0.914,-8.97,{"date":1950,"open":1211,"high":812,"low":1951,"close":1952,"change":1953,"percent_change":929,"volume":1179,"transactions":9,"vwap":1952},"2025-06-16",9.21,10.194,-0.306,{"date":1955,"open":827,"high":840,"low":1956,"close":840,"change":1957,"percent_change":1726,"volume":884,"transactions":9,"vwap":840},"2025-06-13",9.09,1.207,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1133,"transactions":9,"vwap":1961},"2025-06-12",9.92,9.293,0.061,0.66,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":305,"transactions":9,"vwap":1967},"2025-06-11",9.06,9.232,-0.698,-7.03,{"date":1971,"open":1972,"high":1677,"low":654,"close":1241,"change":800,"percent_change":1973,"volume":748,"transactions":9,"vwap":1241},"2025-06-10",9.634,4.97,{"date":1975,"open":637,"high":1691,"low":1535,"close":1535,"change":1614,"percent_change":1383,"volume":1049,"transactions":9,"vwap":1535},"2025-06-09",{"date":1977,"open":1206,"high":1978,"low":1206,"close":1978,"change":1979,"percent_change":500,"volume":32,"transactions":9,"vwap":1978},"2025-06-06",10.13,0.82,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1917,"percent_change":1983,"volume":286,"transactions":9,"vwap":1982},"2025-06-05",9.31,-3.72,{"date":1985,"open":732,"high":1986,"low":732,"close":1986,"change":1987,"percent_change":1000,"volume":1465,"transactions":9,"vwap":1986},"2025-06-04",9.67,0.72,{"date":1989,"open":1966,"high":1966,"low":660,"close":660,"change":1990,"percent_change":1991,"volume":1049,"transactions":9,"vwap":660},"2025-06-03",0.019,0.21,{"date":1993,"open":661,"high":1618,"low":661,"close":1994,"change":1995,"percent_change":1996,"volume":1566,"transactions":9,"vwap":1994},"2025-06-02",8.931,-0.724,-7.5,{"date":1998,"open":1496,"high":1596,"low":1999,"close":834,"change":2000,"percent_change":2001,"volume":1510,"transactions":9,"vwap":834},"2025-05-30",9.37,-0.095,-0.97,{"date":2003,"open":1480,"high":1480,"low":1496,"close":1496,"change":47,"percent_change":194,"volume":916,"transactions":9,"vwap":1496},"2025-05-29",{"date":2005,"open":629,"high":2006,"low":2007,"close":1668,"change":1991,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1668},"2025-05-28",10.3,9.38,2.16,9200,{"date":2011,"open":2006,"high":2006,"low":637,"close":637,"change":1457,"percent_change":2012,"volume":884,"transactions":9,"vwap":637},"2025-05-27",-8.49,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1231,"change":176,"percent_change":157,"volume":2018,"transactions":9,"vwap":1231},"2025-05-23",10.77,10.8,10.068,4000,{"date":2020,"open":2016,"high":2016,"low":2016,"close":2016,"change":746,"percent_change":303,"volume":972,"transactions":9,"vwap":2016},"2025-05-22",{"date":2022,"open":2023,"high":2024,"low":1633,"close":2024,"change":632,"percent_change":2025,"volume":1049,"transactions":9,"vwap":2024},"2025-05-21",10.05,10.56,3.02,{"date":2027,"open":2006,"high":2028,"low":1518,"close":1518,"change":231,"percent_change":2029,"volume":715,"transactions":9,"vwap":1518},"2025-05-20",10.942,-3.03,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":777,"percent_change":2029,"volume":2036,"transactions":9,"vwap":2035},"2025-05-19",11.14,11.294,10.451,10.57,4600,{"date":2038,"open":840,"high":2039,"low":840,"close":2039,"change":118,"percent_change":2040,"volume":1375,"transactions":9,"vwap":2039},"2025-05-16",10.9,2.35,{"date":2042,"open":1167,"high":1167,"low":819,"close":819,"change":688,"percent_change":2043,"volume":1222,"transactions":9,"vwap":819},"2025-05-15",0.95,{"date":2045,"open":1925,"high":2046,"low":1187,"close":1187,"change":2047,"percent_change":2048,"volume":873,"transactions":9,"vwap":1187},"2025-05-14",11.75,-0.7,-6.22,{"date":2050,"open":2051,"high":1925,"low":2052,"close":1925,"change":57,"percent_change":2053,"volume":1484,"transactions":9,"vwap":1925},"2025-05-13",11.08,10.74,-2.17,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1448,"percent_change":632,"volume":1049,"transactions":9,"vwap":2059},"2025-05-12",11.4,11.77,10.808,11.5,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":112,"percent_change":112,"volume":972,"transactions":9,"vwap":2063},"2025-05-09",11.13,11.465,{"date":2065,"open":2066,"high":2066,"low":2063,"close":2063,"change":2067,"percent_change":550,"volume":972,"transactions":9,"vwap":2063},"2025-05-08",11.707,-0.195,{"date":2069,"open":2062,"high":2070,"low":2062,"close":2070,"change":2071,"percent_change":2072,"volume":748,"transactions":9,"vwap":2070},"2025-05-07",11.66,0.53,4.76,{"date":2074,"open":2075,"high":2075,"low":2062,"close":2062,"change":248,"percent_change":2076,"volume":582,"transactions":9,"vwap":2062},"2025-05-06",11.215,1.18,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1167,"change":127,"percent_change":2081,"volume":1133,"transactions":9,"vwap":1167},"2025-05-05",10.68,11.02,1.85,{"date":2083,"open":2084,"high":2084,"low":2016,"close":2016,"change":2085,"percent_change":2086,"volume":1024,"transactions":9,"vwap":2016},"2025-05-02",11.731,-0.326,-2.93,{"date":2088,"open":2089,"high":1913,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":768,"transactions":9,"vwap":2090},"2025-05-01",11.32,11.126,-0.204,-1.8,{"date":2094,"open":2095,"high":2096,"low":2095,"close":1699,"change":531,"percent_change":2097,"volume":894,"transactions":9,"vwap":1699},"2025-04-30",11.11,11.718,-1.82,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":112,"percent_change":112,"volume":894,"transactions":9,"vwap":2102},"2025-04-29",11.093,11.6,11.54,{"date":2104,"open":2105,"high":1913,"low":2102,"close":2102,"change":2106,"percent_change":2107,"volume":802,"transactions":9,"vwap":2102},"2025-04-28",11.98,-0.46,-3.83,{"date":38,"open":2109,"high":2109,"low":2110,"close":1913,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1913},12.752,11.316,-0.752,-5.9,5600,{"status":2115,"indices":2116,"watchlist":2156,"sectors":2174,"benchmarks":2223},"success",[2117,2125,2131,2137,2143,2150],{"symbol":2118,"name":2119,"price":2120,"change":2121,"pct_change":2122,"is_up":2123,"sparkline":2124,"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":2126,"name":2127,"price":2128,"change":2129,"pct_change":952,"is_up":2123,"sparkline":2130,"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":2132,"name":2133,"price":2134,"change":2135,"pct_change":741,"is_up":2123,"sparkline":2136,"date":42},"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":2138,"name":2139,"price":2140,"change":2141,"pct_change":1029,"is_up":2123,"sparkline":2142,"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":2144,"name":2145,"price":2146,"change":2147,"pct_change":2148,"is_up":13,"sparkline":2149,"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":2151,"name":2152,"price":2153,"change":2154,"pct_change":177,"is_up":13,"sparkline":2155,"date":42},"VIX","CBOE VIX",15.01,-0.51,"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",[2157,2163,2169],{"symbol":2158,"name":2159,"price":2160,"change":2161,"pct_change":1846,"is_up":13,"sparkline":2162,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2164,"name":2165,"price":2166,"change":945,"pct_change":2167,"is_up":2123,"sparkline":2168,"date":5},"AAPL","Apple Inc",336.67,0.91,"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":2170,"name":2171,"price":2172,"change":2086,"pct_change":1013,"is_up":13,"sparkline":2173,"date":5},"TSLA","Tesla Inc",377.75,"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",[2175,2180,2184,2188,2192,2196,2201,2206,2211,2215,2219],{"name":2176,"etf":2177,"change":2178,"price":2179,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":2181,"etf":2182,"change":318,"price":2183,"is_up":13},"Financials","XLF",53.75,{"name":2185,"etf":2186,"change":848,"price":2187,"is_up":2123},"Healthcare","XLV",168.81,{"name":2189,"etf":2190,"change":231,"price":2191,"is_up":13},"Consumer Cycl","XLY",111.36,{"name":2193,"etf":2194,"change":575,"price":2195,"is_up":13},"Consumer Staples","XLP",81.7,{"name":2197,"etf":2198,"change":2199,"price":2200,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":2202,"etf":2203,"change":2204,"price":2205,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":2207,"etf":2208,"change":2209,"price":2210,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":2212,"etf":2213,"change":568,"price":2214,"is_up":13},"Real Estate","XLRE",40.57,{"name":2216,"etf":2217,"change":230,"price":2218,"is_up":13},"Utilities","XLU",41.15,{"name":2220,"etf":2221,"change":860,"price":2222,"is_up":13},"Comm Services","XLC",111.26,[2224,2228,2232,2237],{"ticker":2225,"name":2226,"price":2227,"change":559,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2229,"name":2230,"price":2231,"change":57,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2233,"name":2234,"price":2235,"change":2236,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2238,"name":2239,"price":2240,"change":568,"is_up":13},"IWM","iShares Russell 2000",277.7]