[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAYS":3,"stock-historical-PAYS":30,"homepage-market-summary":2181},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PAYS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Paysign, Inc. Common Stock","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","PaySign Inc is a provider of prepaid card programs, comprehensive patient affordability offerings, digital banking services, and integrated payment processing designed for businesses, consumers, and government institutions. The company creates customized payment solutions for clients across industries, including pharmaceutical, healthcare, hospitality, and retail. The The company generates revenues from pharma card programs through card program management fees, transaction claim processing fees, interchange fees, customer service fees, other billable service fees and settlement income and other revenues are generated through cardholder fees, interchange fees, program management fees, load fees and breakage.","226","Henderson, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.95,14.22,15.09,14.21,14.36,0.59,4.11,872576.132826,10724,14.844,3.08,637580.3429498845,98.8,4778,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":18,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},2.27,664501,242542766.080421,555.7,"2025-04-25",[41,42,52,62,72,82,92,103,114,125,136,145,154,163,173,184,195,204,213,224,233,244,254,264,273,283,292,302,312,321,330,339,350,360,371,380,388,397,405,415,425,432,439,449,460,470,481,491,502,511,519,529,539,550,559,568,577,586,594,602,611,618,624,629,635,641,647,654,661,670,677,683,690,697,705,711,720,726,734,740,747,754,761,769,776,782,789,795,803,810,817,824,830,836,841,848,856,862,870,878,885,892,899,906,909,915,923,929,936,940,945,954,960,965,971,977,985,990,997,1002,1007,1014,1020,1024,1032,1040,1046,1051,1057,1062,1066,1072,1076,1081,1086,1093,1101,1109,1115,1123,1127,1134,1141,1148,1153,1159,1164,1168,1174,1180,1186,1192,1198,1202,1207,1212,1216,1219,1226,1230,1235,1242,1247,1253,1257,1262,1267,1273,1276,1280,1287,1294,1301,1306,1311,1317,1324,1330,1334,1340,1345,1351,1358,1366,1372,1379,1386,1391,1395,1399,1404,1409,1414,1419,1423,1428,1435,1441,1446,1452,1460,1464,1469,1476,1480,1486,1491,1496,1501,1506,1511,1516,1520,1524,1528,1532,1535,1540,1545,1549,1553,1556,1560,1564,1569,1573,1577,1580,1584,1588,1592,1596,1599,1603,1607,1611,1617,1622,1626,1631,1635,1640,1645,1650,1654,1659,1663,1667,1671,1675,1679,1683,1689,1695,1700,1705,1709,1713,1716,1721,1725,1728,1732,1735,1740,1743,1746,1749,1752,1756,1760,1764,1767,1771,1774,1778,1781,1785,1789,1791,1794,1797,1801,1804,1807,1811,1815,1819,1823,1827,1830,1834,1837,1841,1845,1850,1856,1859,1866,1873,1881,1886,1893,1898,1903,1909,1913,1917,1921,1926,1930,1934,1939,1945,1952,1956,1961,1967,1970,1975,1978,1982,1985,1989,1994,1998,2002,2005,2008,2011,2014,2019,2023,2027,2030,2035,2040,2045,2050,2057,2061,2065,2069,2073,2079,2084,2089,2092,2095,2099,2104,2108,2116,2121,2126,2132,2137,2144,2152,2158,2162,2167,2171,2174,2178],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",14.86,14.9079,14.12,-0.45,-3.04,662709.616433,8354,14.4791,{"date":53,"open":54,"high":55,"low":56,"close":55,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",14.32,14.81,14.02,0.58,4.08,697323.240464,8752,14.5662,{"date":63,"open":64,"high":65,"low":66,"close":64,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",14.23,14.45,13.75,-0.13,-0.91,862481.123977,11369,14.1748,{"date":73,"open":74,"high":75,"low":76,"close":20,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",13.5,14.93,13.48,0.88,6.53,2538210.935896,25671,14.4731,{"date":83,"open":84,"high":85,"low":86,"close":76,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-30",12.95,13.52,12.8831,0.63,4.9,1191587.386548,10695,13.2781,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",12.74,12.91,12.56,12.85,0.13,1.02,399472.438582,6588,12.7756,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",12.57,12.775,12.3,12.72,0.05,0.39,575986.123914,7071,12.6196,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-25",12.9,13.16,12.535,12.67,-0.29,-2.24,720283.987551,8931,12.7367,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",12.65,12.97,12.5,12.96,0.29,2.29,616277.706934,10297,12.7562,{"date":137,"open":116,"high":138,"low":139,"close":119,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-23",12.92,12.25,-0.24,-1.86,485564.695511,7809,12.5894,{"date":146,"open":97,"high":147,"low":148,"close":95,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",13,12.53,0.28,2.22,688889.882513,8393,12.797,{"date":155,"open":156,"high":108,"low":157,"close":158,"change":131,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",12.44,12.3401,12.63,2.35,585938.903337,6291,12.5885,{"date":164,"open":165,"high":129,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",12.23,12.16,12.34,-0.08,-0.64,1220257.335528,7974,12.328,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-17",11.86,12.61,11.72,12.42,0.6,5.08,899846.221611,9379,12.3279,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-16",12.17,12.35,11.36,11.82,-0.35,-2.88,1120062.857859,12667,11.7936,{"date":196,"open":197,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-15",12.83,12.08,-0.66,-5.14,776467.999186,8928,12.2756,{"date":205,"open":206,"high":207,"low":94,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-14",13.05,13.29,-0.18,-1.38,553122.33725,8823,12.925,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-11",13.37,13.698,12.9013,13.01,-0.33,-2.47,773820.29149,11450,13.1301,{"date":225,"open":212,"high":226,"low":94,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",13.4399,13.34,0.31,2.38,821163.673626,9994,13.2552,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",12.75,13.21,12.64,13.03,0.15,1.16,766996.430466,13075,12.9631,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-08",13.51,12.71,12.88,-0.57,-4.24,1098898.726781,14286,12.9429,{"date":255,"open":256,"high":76,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-04",12.86,12.5527,13.45,0.49,3.78,938286.85411,10113,13.0992,{"date":265,"open":266,"high":267,"low":176,"close":130,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",12.68,13.085,0.43,3.43,599882.462549,7312,12.8575,{"date":274,"open":275,"high":276,"low":277,"close":148,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",12.36,12.66,12.22,0.135,1.09,505865.379986,7129,12.4556,{"date":284,"open":285,"high":129,"low":198,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",12.39,12.395,-0.065,-0.52,633177.753926,9456,12.3604,{"date":293,"open":138,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",12.94,12.11,12.46,-0.43,-3.34,1087246.84611,9299,12.3574,{"date":303,"open":304,"high":305,"low":127,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-28",13.1,13.19,12.89,-0.27,-2.05,727813.958969,10108,12.9446,{"date":313,"open":314,"high":315,"low":96,"close":117,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-27",13.26,13.6599,-0.07,-0.53,601040.928931,7464,13.2872,{"date":322,"open":323,"high":56,"low":324,"close":325,"change":68,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",13.91,13.11,13.23,-6.44,779706.473977,10006,13.4239,{"date":331,"open":332,"high":333,"low":227,"close":334,"change":259,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-25",13.78,14.43,14.14,3.59,889268.364728,10338,14.1483,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",14.145,14.41,13.5401,13.65,-0.44,-3.12,757834.917898,9004,13.8787,{"date":351,"open":323,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",14.25,13.71,14.09,0.27,1.95,984022.318509,8262,13.9862,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",13.76,13.88,13.5143,13.82,0.02,0.14,496493.64831,7051,13.7687,{"date":372,"open":74,"high":373,"low":374,"close":375,"change":149,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",13.958,13.25,13.8,2.07,550112.824575,8240,13.7624,{"date":381,"open":147,"high":382,"low":108,"close":85,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-18",13.74,0.52,4,738453.654377,8525,13.5091,{"date":389,"open":390,"high":391,"low":108,"close":147,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",13.04,13.1612,-0.17,-1.29,611877.159249,10067,12.9625,{"date":398,"open":399,"high":374,"low":138,"close":400,"change":239,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-14",13.12,13.17,1.15,454707.51291,7913,13.1088,{"date":406,"open":97,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-13",13.15,12.5901,13.02,0.22,1.72,649056.56447,9163,12.9556,{"date":416,"open":417,"high":418,"low":148,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-12",12.78,12.848,12.8,0.17,1.35,520223.523468,8558,12.6766,{"date":426,"open":127,"high":108,"low":275,"close":158,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",0.1,0.8,557869.981921,8538,12.572,{"date":433,"open":419,"high":306,"low":434,"close":148,"change":109,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",12.29,0.4,906867.628693,11690,12.5579,{"date":440,"open":237,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",12.8524,12.02,12.48,0.08,0.65,1205094.358557,14175,12.3674,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",10.36,12.84,10.3,12.4,2.81,29.3,3323693.830413,36830,12.2055,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":228,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-05",9.39,9.6,9.025,9.59,3.34,732406.287775,8696,9.3405,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",9.31,9.49,9.22,9.28,0.03,0.32,552057.109547,9363,9.3603,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":131,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",9.1,9.34,9.075,9.25,3.24,583658.69467,6873,9.2178,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",9.16,9.24,8.93,8.96,-0.2,-2.18,269968.291638,4786,9.0402,{"date":503,"open":486,"high":504,"low":505,"close":493,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",9.32,8.92,-0.09,-0.97,416101.427645,5921,9.1272,{"date":512,"open":513,"high":473,"low":514,"close":486,"change":98,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-29",9.08,9.01,1.43,729443.90632,7890,9.3141,{"date":520,"open":521,"high":474,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-28",8.91,8.8,9.12,0.23,2.59,406863.708367,5253,9.1082,{"date":530,"open":531,"high":494,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-27",8.85,8.831,8.89,0.2,2.3,500578.835631,6354,8.9637,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",8.355,8.88,8.26,8.69,0.3,3.58,620726.75029,7513,8.671,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":249,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-23",8.94,8.35,8.39,-6.36,566998.583888,6325,8.4885,{"date":560,"open":505,"high":561,"low":562,"close":496,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-22",9.056,8.7205,-0.02,-0.22,576696.640458,6204,8.9417,{"date":569,"open":533,"high":570,"low":571,"close":572,"change":427,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",9.17,8.7,8.98,1.13,852376.780282,7709,8.9308,{"date":578,"open":579,"high":580,"low":579,"close":542,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",8.61,9.105,0.33,3.86,365854.068991,6188,8.8886,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":208,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-17",8.51,8.79,8.4,8.55,-2.06,321600,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-16",8.52,9.06,8.73,0.24,2.83,514700,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-15",8.78,8.9,8.44,8.49,-0.21,-2.41,457500,{"date":612,"open":523,"high":613,"low":614,"close":571,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":571},"2026-07-14",9.3,8.57,-0.42,-4.61,657800,{"date":619,"open":597,"high":620,"low":505,"close":523,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":523},"2026-07-13",9.2,0.06,0.66,435200,{"date":625,"open":522,"high":483,"low":626,"close":597,"change":149,"percent_change":627,"volume":628,"transactions":9,"vwap":597},"2026-07-10",8.65,3.19,400900,{"date":630,"open":631,"high":604,"low":632,"close":604,"change":355,"percent_change":633,"volume":634,"transactions":9,"vwap":604},"2026-07-09",8.5,8.42,3.17,350200,{"date":636,"open":631,"high":626,"low":637,"close":588,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":588},"2026-07-08",8.2,-0.01,-0.12,461300,{"date":642,"open":553,"high":643,"low":644,"close":596,"change":420,"percent_change":645,"volume":646,"transactions":9,"vwap":596},"2026-07-07",8.74,8.28,2.04,443800,{"date":648,"open":649,"high":650,"low":651,"close":553,"change":652,"percent_change":279,"volume":653,"transactions":9,"vwap":553},"2026-07-06",8.19,8.45,8.06,0.09,343800,{"date":655,"open":591,"high":656,"low":657,"close":543,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":543},"2026-07-02",8.66,8.24,-0.3,-3.5,342500,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-01",8.17,8.59,8.04,8.56,0.37,4.52,560500,{"date":671,"open":672,"high":673,"low":674,"close":649,"change":67,"percent_change":675,"volume":676,"transactions":9,"vwap":649},"2026-06-30",8.22,8.29,8.07,-1.56,702500,{"date":678,"open":651,"high":650,"low":679,"close":680,"change":239,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-29",7.99,8.32,1.84,738600,{"date":684,"open":685,"high":686,"low":685,"close":663,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":663},"2026-06-26",7.68,8.21,0.45,5.83,2668100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":476,"percent_change":110,"volume":696,"transactions":9,"vwap":695},"2026-06-25",7.71,7.98,7.59,7.72,419700,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",7.44,7.97,7.69,0.25,3.36,584900,{"date":706,"open":707,"high":694,"low":708,"close":699,"change":427,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-06-23",7.29,7.2,1.36,416600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",7.4,7.6,7.17,7.34,-0.06,-0.81,475800,{"date":721,"open":722,"high":722,"low":715,"close":713,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":713},"2026-06-18",7.42,0.11,1.51,441500,{"date":727,"open":728,"high":729,"low":730,"close":707,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":707},"2026-06-17",7.13,7.48,7.11,0.16,2.24,407400,{"date":735,"open":736,"high":737,"low":738,"close":728,"change":731,"percent_change":535,"volume":739,"transactions":9,"vwap":728},"2026-06-16",7.07,7.25,7,565200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":563,"percent_change":120,"volume":746,"transactions":9,"vwap":745},"2026-06-15",7.1,7.28,6.9,6.97,314000,{"date":748,"open":749,"high":742,"low":750,"close":751,"change":545,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-12",6.75,6.52,6.99,4.48,653000,{"date":755,"open":751,"high":751,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-11",6.67,6.69,-0.26,-3.74,449900,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":621,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-10",6.84,7.15,6.83,6.95,0.87,456700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":355,"percent_change":58,"volume":775,"transactions":9,"vwap":774},"2026-06-09",6.63,6.93,6.62,6.89,560600,{"date":777,"open":778,"high":779,"low":773,"close":773,"change":392,"percent_change":780,"volume":781,"transactions":9,"vwap":773},"2026-06-08",6.85,6.92,-2.5,494700,{"date":783,"open":784,"high":764,"low":785,"close":786,"change":208,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-05",6.98,6.71,6.79,-2.58,553500,{"date":790,"open":791,"high":792,"low":793,"close":745,"change":731,"percent_change":159,"volume":794,"transactions":9,"vwap":745},"2026-06-04",6.82,7.06,6.78,414100,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-03",7.36,6.72,6.81,-0.59,-7.97,607100,{"date":804,"open":805,"high":806,"low":807,"close":713,"change":190,"percent_change":808,"volume":809,"transactions":9,"vwap":713},"2026-06-02",7.62,7.77,7.32,-4.52,581300,{"date":811,"open":807,"high":665,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",7.27,7.75,0.48,6.6,1738700,{"date":818,"open":819,"high":820,"low":821,"close":812,"change":444,"percent_change":822,"volume":823,"transactions":9,"vwap":812},"2026-05-29",7.22,7.35,7.03,1.11,476100,{"date":825,"open":826,"high":827,"low":765,"close":828,"change":444,"percent_change":573,"volume":829,"transactions":9,"vwap":828},"2026-05-28",7.05,7.26,7.19,520300,{"date":831,"open":772,"high":832,"low":774,"close":730,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":730},"2026-05-27",7.24,0.19,2.75,578900,{"date":837,"open":793,"high":736,"low":838,"close":779,"change":534,"percent_change":839,"volume":840,"transactions":9,"vwap":779},"2026-05-26",6.7,2.98,851600,{"date":842,"open":843,"high":793,"low":844,"close":798,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":798},"2026-05-22",6.37,6.36,0.38,5.99,533700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":833,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-21",6.06,6.44,5.92,6.34,3.09,523200,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":833,"percent_change":627,"volume":861,"transactions":9,"vwap":859},"2026-05-20",5.97,6.15,5.82,532000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":652,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-19",5.94,6.08,5.88,5.96,1.53,694700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":702,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-18",5.7,6,5.69,5.87,4.45,681500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":392,"percent_change":884,"volume":781,"transactions":9,"vwap":883},"2026-05-15",5.8,5.89,5.44,5.62,-2.94,{"date":886,"open":887,"high":850,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-05-14",5.79,5.65,-0.04,-0.69,944900,{"date":893,"open":873,"high":894,"low":895,"close":688,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":688},"2026-05-13",6.11,4.81,-0.82,-12.33,2836400,{"date":900,"open":771,"high":901,"low":859,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-12",6.8,6.65,-0.05,-0.75,1859200,{"date":907,"open":859,"high":785,"low":859,"close":838,"change":814,"percent_change":695,"volume":908,"transactions":9,"vwap":838},"2026-05-11",853400,{"date":910,"open":902,"high":785,"low":894,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-08",6.22,-0.49,-7.3,1033400,{"date":916,"open":917,"high":918,"low":919,"close":785,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":785},"2026-05-07",6.55,7.04,6.46,0.18,2.76,1950900,{"date":924,"open":925,"high":926,"low":750,"close":78,"change":564,"percent_change":927,"volume":928,"transactions":9,"vwap":78},"2026-05-06",6.68,6.77,-3.26,494500,{"date":930,"open":778,"high":931,"low":932,"close":749,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":749},"2026-05-05",6.91,6.59,-0.1,-1.46,710300,{"date":937,"open":763,"high":826,"low":838,"close":778,"change":638,"percent_change":938,"volume":939,"transactions":9,"vwap":778},"2026-05-04",-0.15,584700,{"date":941,"open":815,"high":772,"low":919,"close":942,"change":545,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-01",6.86,4.57,601900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-30",6.57,6.64,6.4,6.56,-0.03,-0.46,388800,{"date":955,"open":950,"high":956,"low":957,"close":932,"change":476,"percent_change":958,"volume":959,"transactions":9,"vwap":932},"2026-04-29",6.61,6.39,0.46,484000,{"date":961,"open":949,"high":956,"low":962,"close":950,"change":731,"percent_change":963,"volume":964,"transactions":9,"vwap":950},"2026-04-28",6.38,2.5,583200,{"date":966,"open":911,"high":967,"low":968,"close":949,"change":920,"percent_change":969,"volume":970,"transactions":9,"vwap":949},"2026-04-27",6.51,6.16,2.89,719100,{"date":972,"open":973,"high":911,"low":974,"close":911,"change":98,"percent_change":975,"volume":976,"transactions":9,"vwap":911},"2026-04-24",6.1,5.9,2.13,388300,{"date":978,"open":979,"high":980,"low":846,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-23",6.35,6.45,6.09,-0.31,-4.84,541200,{"date":986,"open":843,"high":987,"low":859,"close":949,"change":988,"percent_change":989,"volume":984,"transactions":9,"vwap":949},"2026-04-22",6.43,0.12,1.91,{"date":991,"open":992,"high":917,"low":993,"close":994,"change":951,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-21",6.3,6.2,6.28,-0.48,727000,{"date":998,"open":993,"high":999,"low":850,"close":1000,"change":366,"percent_change":477,"volume":1001,"transactions":9,"vwap":1000},"2026-04-20",6.48,6.31,862700,{"date":1003,"open":1004,"high":957,"low":866,"close":1005,"change":687,"percent_change":692,"volume":1006,"transactions":9,"vwap":1005},"2026-04-17",5.98,6.29,927700,{"date":1008,"open":688,"high":881,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-16",5.74,5.84,0.04,0.69,446000,{"date":1015,"open":1016,"high":974,"low":1017,"close":880,"change":444,"percent_change":1018,"volume":1019,"transactions":9,"vwap":880},"2026-04-15",5.75,5.68,1.4,467900,{"date":1021,"open":872,"high":974,"low":883,"close":1022,"change":638,"percent_change":392,"volume":1023,"transactions":9,"vwap":1022},"2026-04-14",5.72,610600,{"date":1025,"open":1026,"high":887,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-13",5.4,5.17,5.73,0.5,9.56,836200,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":658,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-10",5.55,5.57,5.1,5.23,-5.42,1509600,{"date":1041,"open":846,"high":846,"low":1042,"close":1043,"change":47,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-09",5.49,5.53,-7.53,1067500,{"date":1047,"open":1048,"high":981,"low":881,"close":1004,"change":723,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1004},"2026-04-08",6.02,1.87,1220600,{"date":1052,"open":1053,"high":846,"low":1054,"close":875,"change":903,"percent_change":1055,"volume":1056,"transactions":9,"vwap":875},"2026-04-07",5.85,5.78,-0.84,1034300,{"date":1058,"open":867,"high":1004,"low":1059,"close":852,"change":1060,"percent_change":1060,"volume":1061,"transactions":9,"vwap":852},"2026-04-06",5.66,0,1214200,{"date":1063,"open":1009,"high":1048,"low":1064,"close":852,"change":427,"percent_change":411,"volume":1065,"transactions":9,"vwap":852},"2026-04-02",5.64,1006800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":860,"change":168,"percent_change":1070,"volume":1071,"transactions":9,"vwap":860},"2026-04-01",5.95,5.6,-1.36,932100,{"date":1073,"open":1053,"high":864,"low":1059,"close":974,"change":367,"percent_change":1074,"volume":1075,"transactions":9,"vwap":974},"2026-03-31",2.43,980100,{"date":1077,"open":883,"high":973,"low":883,"close":1078,"change":367,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-30",5.76,2.49,1615200,{"date":1082,"open":1083,"high":1054,"low":1084,"close":883,"change":131,"percent_change":882,"volume":1085,"transactions":9,"vwap":883},"2026-03-27",5.3,5.24,1569100,{"date":1087,"open":1088,"high":1035,"low":1089,"close":1090,"change":920,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-26",5.11,4.94,5.33,3.5,3003800,{"date":1094,"open":1095,"high":1084,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-25",4.4,4.26,5.15,1.38,36.6,9453200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":268,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-24",3.3,3.79,3.22,3.77,12.87,3556100,{"date":1110,"open":1103,"high":1111,"low":1112,"close":466,"change":723,"percent_change":1113,"volume":1114,"transactions":9,"vwap":466},"2026-03-23",3.45,3.28,3.41,357400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":109,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-20",3.18,3.29,3.13,3.23,1.57,339400,{"date":1124,"open":627,"high":1105,"low":26,"close":1117,"change":889,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1117},"2026-03-19",-1.24,365300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1105,"change":208,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1105},"2026-03-18",3.4,3.42,3.2,-5.29,367200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1129,"change":67,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1129},"2026-03-17",3.56,3.65,3.39,-3.68,438400,{"date":1142,"open":1143,"high":1144,"low":1111,"close":1145,"change":652,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-16",3.52,3.6,3.53,2.62,416700,{"date":1149,"open":1136,"high":335,"low":1113,"close":1150,"change":933,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-13",3.44,-2.82,365200,{"date":1154,"open":546,"high":1155,"low":1143,"close":1156,"change":506,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-12",3.64,3.54,-2.48,305100,{"date":1160,"open":1137,"high":1161,"low":1136,"close":1162,"change":903,"percent_change":1070,"volume":1163,"transactions":9,"vwap":1162},"2026-03-11",3.68,3.63,197000,{"date":1165,"open":1166,"high":1166,"low":546,"close":1161,"change":1060,"percent_change":1060,"volume":1167,"transactions":9,"vwap":1161},"2026-03-10",3.7,296400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1161,"change":639,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1161},"2026-03-09",3.73,3.61,-3.16,288500,{"date":1175,"open":1176,"high":1177,"low":1166,"close":1177,"change":903,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-06",3.76,3.8,-1.3,301200,{"date":1181,"open":1177,"high":1182,"low":1170,"close":1183,"change":109,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-05",3.92,3.85,1.32,402400,{"date":1187,"open":1161,"high":1188,"low":1189,"close":1177,"change":367,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1177},"2026-03-04",3.88,3.62,3.83,357500,{"date":1193,"open":1143,"high":1161,"low":1194,"close":1195,"change":476,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-03",3.48,3.66,0.83,242300,{"date":1199,"open":1091,"high":1161,"low":1091,"close":1162,"change":444,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1162},"2026-03-02",2.25,227000,{"date":1203,"open":1189,"high":1189,"low":1194,"close":1204,"change":639,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-27",3.55,-3.27,381000,{"date":1208,"open":269,"high":1209,"low":269,"close":1210,"change":149,"percent_change":543,"volume":1211,"transactions":9,"vwap":1210},"2026-02-26",3.71,3.67,591200,{"date":1213,"open":1103,"high":269,"low":1105,"close":1138,"change":427,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1138},"2026-02-25",3.04,457600,{"date":1217,"open":1105,"high":1113,"low":1105,"close":1118,"change":444,"percent_change":1079,"volume":1218,"transactions":9,"vwap":1118},"2026-02-24",221300,{"date":1220,"open":1221,"high":1112,"low":1222,"close":1223,"change":316,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-23",3.25,3.14,3.21,-2.13,272700,{"date":1227,"open":1112,"high":466,"low":1120,"close":1112,"change":563,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1112},"2026-02-20",-0.61,250300,{"date":1231,"open":1221,"high":1232,"low":627,"close":1103,"change":476,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1103},"2026-02-19",3.31,0.92,300400,{"date":1236,"open":1237,"high":1150,"low":1238,"close":1239,"change":506,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-18",3.37,3.26,3.27,-2.68,212600,{"date":1243,"open":1237,"high":1244,"low":1118,"close":703,"change":951,"percent_change":1245,"volume":1246,"transactions":9,"vwap":703},"2026-02-17",3.46,-0.88,414200,{"date":1248,"open":466,"high":1249,"low":466,"close":1138,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1138},"2026-02-13",3.51,0.07,2.11,295600,{"date":1254,"open":1150,"high":1150,"low":1255,"close":1255,"change":316,"percent_change":592,"volume":1256,"transactions":9,"vwap":1255},"2026-02-12",3.32,325200,{"date":1258,"open":1259,"high":1259,"low":1221,"close":1138,"change":316,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1138},"2026-02-11",3.49,-2.02,421000,{"date":1263,"open":1155,"high":1166,"low":1111,"close":1244,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1244},"2026-02-10",-0.16,-4.42,502600,{"date":1268,"open":1269,"high":1270,"low":1171,"close":1189,"change":933,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1189},"2026-02-09",3.72,3.81,-2.69,674400,{"date":1274,"open":546,"high":1170,"low":546,"close":1269,"change":920,"percent_change":180,"volume":1275,"transactions":9,"vwap":1269},"2026-02-06",388500,{"date":1277,"open":1137,"high":1209,"low":1145,"close":1156,"change":1264,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1156},"2026-02-05",-4.32,492500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1166,"change":506,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1166},"2026-02-04",3.82,3.91,3.69,-2.37,370300,{"date":1288,"open":1289,"high":1290,"low":1106,"close":1104,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1104},"2026-02-03",4.17,4.19,-0.37,-8.89,915300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":638,"percent_change":140,"volume":1300,"transactions":9,"vwap":1299},"2026-02-02",4.18,4.32,4.15,4.16,246200,{"date":1302,"open":1299,"high":1303,"low":1304,"close":1289,"change":563,"percent_change":995,"volume":1305,"transactions":9,"vwap":1289},"2026-01-30",4.28,4.05,223800,{"date":1307,"open":1308,"high":1308,"low":1298,"close":1290,"change":316,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1290},"2026-01-29",4.31,-1.64,247200,{"date":1312,"open":1313,"high":1314,"low":1298,"close":1096,"change":933,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1096},"2026-01-28",4.36,4.39,-2.29,357300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1313,"change":67,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1313},"2026-01-27",4.51,4.55,4.3,-2.9,343500,{"date":1325,"open":1326,"high":668,"low":1327,"close":1328,"change":638,"percent_change":564,"volume":1329,"transactions":9,"vwap":1328},"2026-01-26",4.5,4.42,4.49,249200,{"date":1331,"open":1320,"high":1320,"low":1327,"close":1326,"change":717,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1326},"2026-01-23",-1.32,235700,{"date":1335,"open":1314,"high":943,"low":1314,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-22",4.56,0.21,4.83,295100,{"date":1341,"open":876,"high":1328,"low":1321,"close":1342,"change":316,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-21",4.35,-1.58,260800,{"date":1346,"open":668,"high":943,"low":1347,"close":1327,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1327},"2026-01-20",4.41,-0.19,-4.12,319800,{"date":1352,"open":1353,"high":1353,"low":1319,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-16",4.73,4.61,-0.11,-2.33,491600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":168,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-15",4.84,4.89,4.65,4.72,-1.67,385900,{"date":1367,"open":1338,"high":1089,"low":1368,"close":1369,"change":563,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-14",4.79,4.8,-0.41,468200,{"date":1373,"open":1374,"high":1375,"low":1369,"close":1376,"change":933,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-13",4.93,4.99,4.82,-2.03,229500,{"date":1380,"open":1381,"high":1374,"low":1382,"close":1383,"change":1011,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-12",4.88,4.7,4.92,0.82,288900,{"date":1387,"open":1361,"high":1388,"low":895,"close":1381,"change":366,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1381},"2026-01-09",5,0.41,231400,{"date":1392,"open":1393,"high":1089,"low":895,"close":1393,"change":889,"percent_change":896,"volume":1394,"transactions":9,"vwap":1393},"2026-01-08",4.86,136500,{"date":1396,"open":1360,"high":1089,"low":1369,"close":88,"change":621,"percent_change":1397,"volume":1398,"transactions":9,"vwap":88},"2026-01-07",1.24,235300,{"date":1400,"open":1401,"high":1401,"low":1338,"close":1360,"change":608,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1360},"2026-01-06",5.05,-4.16,293700,{"date":1405,"open":1406,"high":1088,"low":1089,"close":1401,"change":652,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1401},"2026-01-05",4.96,1.81,291900,{"date":1410,"open":1411,"high":1037,"low":1383,"close":1406,"change":1348,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2026-01-02",5.16,-3.69,361500,{"date":1415,"open":1416,"high":1027,"low":1417,"close":1097,"change":1060,"percent_change":1060,"volume":1418,"transactions":9,"vwap":1097},"2025-12-31",5.13,5.04,263100,{"date":1420,"open":1027,"high":1037,"low":1036,"close":1097,"change":563,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1097},"2025-12-30",-0.39,250200,{"date":1424,"open":1084,"high":1425,"low":1097,"close":1027,"change":506,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1027},"2025-12-29",5.28,-1.71,191200,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":933,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-26",5.37,5.22,5.26,-1.87,220900,{"date":1436,"open":1084,"high":1437,"low":1438,"close":1439,"change":98,"percent_change":1079,"volume":1440,"transactions":9,"vwap":1439},"2025-12-24",5.38,5.2,5.36,183300,{"date":1442,"open":1443,"high":1439,"low":1088,"close":1037,"change":67,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1037},"2025-12-23",5.35,-2.43,256300,{"date":1447,"open":1090,"high":1448,"low":1449,"close":1439,"change":1011,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1439},"2025-12-22",5.41,5.31,0.75,363300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":392,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-19",5.47,5.59,5.27,5.32,-3.1,476600,{"date":1461,"open":1462,"high":1069,"low":1462,"close":1042,"change":723,"percent_change":645,"volume":1463,"transactions":9,"vwap":1042},"2025-12-18",5.42,232000,{"date":1465,"open":882,"high":1466,"low":1443,"close":1437,"change":316,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1437},"2025-12-17",5.54,-1.28,280500,{"date":1470,"open":1457,"high":1471,"low":1472,"close":1473,"change":652,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-16",5.51,5.21,5.45,1.68,247000,{"date":1477,"open":1043,"high":1043,"low":1478,"close":1439,"change":67,"percent_change":1285,"volume":1479,"transactions":9,"vwap":1439},"2025-12-15",5.34,319700,{"date":1481,"open":1043,"high":1482,"low":1483,"close":1042,"change":951,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1042},"2025-12-12",5.56,5.46,-0.54,303100,{"date":1487,"open":1430,"high":1069,"low":1439,"close":1488,"change":723,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-11",5.52,2.03,374800,{"date":1492,"open":1493,"high":1483,"low":1088,"close":1448,"change":410,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1448},"2025-12-10",5.18,4.24,345500,{"date":1497,"open":1416,"high":1425,"low":1416,"close":1498,"change":621,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-09",5.19,1.17,172800,{"date":1502,"open":1430,"high":1430,"low":1503,"close":1416,"change":497,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1416},"2025-12-08",5.01,-3.75,318700,{"date":1507,"open":1090,"high":1508,"low":1509,"close":1090,"change":1060,"percent_change":1060,"volume":1510,"transactions":9,"vwap":1090},"2025-12-05",5.5,5.29,237500,{"date":1512,"open":1513,"high":1430,"low":1084,"close":1090,"change":1250,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1090},"2025-12-04",5.25,1.33,269900,{"date":1517,"open":1518,"high":1425,"low":1417,"close":1432,"change":1337,"percent_change":1299,"volume":1519,"transactions":9,"vwap":1432},"2025-12-03",5.07,272200,{"date":1521,"open":1518,"high":1522,"low":1388,"close":1401,"change":1011,"percent_change":428,"volume":1523,"transactions":9,"vwap":1401},"2025-12-02",5.09,292600,{"date":1525,"open":1027,"high":1493,"low":1388,"close":1503,"change":497,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1503},"2025-12-01",-3.84,348500,{"date":1529,"open":1431,"high":1456,"low":1027,"close":1472,"change":563,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1472},"2025-11-28",-0.38,193000,{"date":1533,"open":1027,"high":1509,"low":1416,"close":1037,"change":621,"percent_change":240,"volume":1534,"transactions":9,"vwap":1037},"2025-11-26",377700,{"date":1536,"open":180,"high":1037,"low":1537,"close":1027,"change":652,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1027},"2025-11-25",5.06,1.77,268200,{"date":1541,"open":1542,"high":1027,"low":1543,"close":180,"change":903,"percent_change":507,"volume":1544,"transactions":9,"vwap":180},"2025-11-24",5.12,4.95,369300,{"date":1546,"open":1503,"high":1472,"low":1375,"close":1416,"change":444,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1416},"2025-11-21",1.58,359500,{"date":1550,"open":1457,"high":1043,"low":1417,"close":1401,"change":933,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1401},"2025-11-20",-1.94,607600,{"date":1554,"open":1417,"high":1478,"low":1375,"close":1097,"change":731,"percent_change":1223,"volume":1555,"transactions":9,"vwap":1097},"2025-11-19",623700,{"date":1557,"open":1388,"high":1088,"low":1558,"close":1375,"change":316,"percent_change":209,"volume":1559,"transactions":9,"vwap":1375},"2025-11-18",4.97,342700,{"date":1561,"open":1088,"high":888,"low":1388,"close":1537,"change":903,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1537},"2025-11-17",-0.98,672000,{"date":1565,"open":1430,"high":1437,"low":180,"close":1088,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1088},"2025-11-14",-0.36,-6.58,752700,{"date":1570,"open":1571,"high":881,"low":1558,"close":1454,"change":1060,"percent_change":1060,"volume":1572,"transactions":9,"vwap":1454},"2025-11-13",5.14,1582800,{"date":1574,"open":1493,"high":1455,"low":1493,"close":1454,"change":228,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1454},"2025-11-12",6.01,862500,{"date":1578,"open":1411,"high":1498,"low":1401,"close":1411,"change":563,"percent_change":1421,"volume":1579,"transactions":9,"vwap":1411},"2025-11-11",283600,{"date":1581,"open":1097,"high":1084,"low":1522,"close":1493,"change":723,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1493},"2025-11-10",2.17,323800,{"date":1585,"open":1503,"high":1416,"low":1381,"close":1518,"change":889,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1518},"2025-11-07",-0.78,419100,{"date":1589,"open":1438,"high":1438,"low":1590,"close":1088,"change":639,"percent_change":1315,"volume":1591,"transactions":9,"vwap":1088},"2025-11-06",5.03,405600,{"date":1593,"open":1088,"high":1456,"low":1036,"close":1037,"change":98,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1037},"2025-11-05",2.55,229100,{"date":1597,"open":1097,"high":1027,"low":1537,"close":1036,"change":168,"percent_change":1598,"volume":634,"transactions":9,"vwap":1036},"2025-11-04",-1.54,{"date":1600,"open":1027,"high":1090,"low":1542,"close":1493,"change":1601,"percent_change":833,"volume":1602,"transactions":9,"vwap":1493},"2025-11-03",0.01,234200,{"date":1604,"open":1037,"high":1432,"low":1088,"close":1027,"change":951,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1027},"2025-10-31",-0.58,422100,{"date":1608,"open":1462,"high":1473,"low":1027,"close":1438,"change":140,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1438},"2025-10-30",-4.41,313500,{"date":1612,"open":1613,"high":1614,"low":1462,"close":882,"change":658,"percent_change":1615,"volume":1616,"transactions":9,"vwap":882},"2025-10-29",5.71,5.77,-5.23,367800,{"date":1618,"open":1619,"high":875,"low":1017,"close":1009,"change":1355,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1009},"2025-10-28",5.81,-1.88,262000,{"date":1623,"open":1048,"high":973,"low":880,"close":1053,"change":506,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1053},"2025-10-27",-1.52,281200,{"date":1627,"open":887,"high":1048,"low":1614,"close":864,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":864},"2025-10-24",0.26,4.58,264500,{"date":1632,"open":1043,"high":1078,"low":1508,"close":1017,"change":239,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1017},"2025-10-23",2.71,244100,{"date":1636,"open":1059,"high":1059,"low":1637,"close":1043,"change":67,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1043},"2025-10-22",5.39,-2.3,323300,{"date":1641,"open":1642,"high":1017,"low":1034,"close":1059,"change":476,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1059},"2025-10-21",5.63,0.53,193200,{"date":1646,"open":1454,"high":1059,"low":1647,"close":1642,"change":410,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1642},"2025-10-20",5.43,4.07,275900,{"date":1651,"open":882,"high":1034,"low":1430,"close":1448,"change":1355,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1448},"2025-10-17",-1.99,506500,{"date":1655,"open":1656,"high":1078,"low":1508,"close":1488,"change":1657,"percent_change":220,"volume":1658,"transactions":9,"vwap":1488},"2025-10-16",5.67,-0.14,638300,{"date":1660,"open":1028,"high":1619,"low":883,"close":1059,"change":1011,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1059},"2025-10-15",0.71,411400,{"date":1664,"open":1437,"high":1656,"low":1478,"close":883,"change":239,"percent_change":1665,"volume":1666,"transactions":9,"vwap":883},"2025-10-14",2.74,480000,{"date":1668,"open":1488,"high":1669,"low":1449,"close":1454,"change":988,"percent_change":732,"volume":1670,"transactions":9,"vwap":1454},"2025-10-13",5.58,408700,{"date":1672,"open":1035,"high":1642,"low":1090,"close":1443,"change":564,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1443},"2025-10-10",-3.95,509200,{"date":1676,"open":1656,"high":1022,"low":1466,"close":1035,"change":168,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1035},"2025-10-09",-1.42,381500,{"date":1680,"open":1064,"high":872,"low":1647,"close":888,"change":366,"percent_change":1681,"volume":1682,"transactions":9,"vwap":888},"2025-10-08",0.36,729000,{"date":1684,"open":1685,"high":1000,"low":883,"close":1642,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1642},"2025-10-07",6.27,-0.63,-10.06,855500,{"date":1690,"open":843,"high":980,"low":1691,"close":1692,"change":168,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-06",6.13,6.26,-1.26,631800,{"date":1696,"open":1697,"high":919,"low":1692,"close":853,"change":652,"percent_change":1698,"volume":1699,"transactions":9,"vwap":853},"2025-10-03",6.32,1.44,548400,{"date":1701,"open":973,"high":994,"low":1004,"close":1702,"change":239,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-02",6.25,2.46,560200,{"date":1706,"open":980,"high":919,"low":973,"close":973,"change":1348,"percent_change":1707,"volume":1708,"transactions":9,"vwap":973},"2025-10-01",-3.02,1177100,{"date":1710,"open":974,"high":844,"low":866,"close":1005,"change":958,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1005},"2025-09-30",7.89,1071600,{"date":1714,"open":875,"high":852,"low":1054,"close":688,"change":476,"percent_change":383,"volume":1715,"transactions":9,"vwap":688},"2025-09-29",477700,{"date":1717,"open":1718,"high":860,"low":1466,"close":880,"change":410,"percent_change":1719,"volume":1720,"transactions":9,"vwap":880},"2025-09-26",5.61,3.94,342600,{"date":1722,"open":1034,"high":1718,"low":1483,"close":1669,"change":717,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1669},"2025-09-25",-1.06,392200,{"date":1726,"open":888,"high":874,"low":1043,"close":1064,"change":638,"percent_change":208,"volume":1727,"transactions":9,"vwap":1064},"2025-09-24",358100,{"date":1729,"open":860,"high":852,"low":1642,"close":888,"change":1355,"percent_change":1730,"volume":1731,"transactions":9,"vwap":888},"2025-09-23",-1.91,397700,{"date":1733,"open":883,"high":860,"low":1437,"close":1078,"change":367,"percent_change":1079,"volume":1734,"transactions":9,"vwap":1078},"2025-09-22",741300,{"date":1736,"open":1737,"high":867,"low":1718,"close":883,"change":120,"percent_change":1738,"volume":1739,"transactions":9,"vwap":883},"2025-09-19",5.91,-4.91,1179600,{"date":1741,"open":688,"high":846,"low":1614,"close":1737,"change":833,"percent_change":1255,"volume":1742,"transactions":9,"vwap":1737},"2025-09-18",489000,{"date":1744,"open":1078,"high":860,"low":1069,"close":1022,"change":563,"percent_change":190,"volume":1745,"transactions":9,"vwap":1022},"2025-09-17",542400,{"date":1747,"open":1028,"high":1054,"low":1034,"close":1009,"change":1601,"percent_change":420,"volume":1748,"transactions":9,"vwap":1009},"2025-09-16",672900,{"date":1750,"open":1064,"high":1737,"low":1669,"close":1028,"change":534,"percent_change":1189,"volume":1751,"transactions":9,"vwap":1028},"2025-09-15",953900,{"date":1753,"open":1457,"high":1482,"low":1084,"close":1043,"change":1337,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1043},"2025-09-12",3.95,574300,{"date":1757,"open":1542,"high":1437,"low":1088,"close":1457,"change":731,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1457},"2025-09-11",3.1,339200,{"date":1761,"open":1647,"high":1483,"low":180,"close":1411,"change":758,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1411},"2025-09-10",-4.8,665100,{"date":1765,"open":1090,"high":1766,"low":1456,"close":1462,"change":723,"percent_change":376,"volume":1694,"transactions":9,"vwap":1462},"2025-09-09",5.48,{"date":1768,"open":1513,"high":1647,"low":1411,"close":1449,"change":621,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1449},"2025-09-08",1.14,676300,{"date":1772,"open":1425,"high":1457,"low":1537,"close":1513,"change":1601,"percent_change":833,"volume":1773,"transactions":9,"vwap":1513},"2025-09-05",752300,{"date":1775,"open":1432,"high":1425,"low":1411,"close":1084,"change":903,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1084},"2025-09-04",-0.95,479200,{"date":1779,"open":1542,"high":1466,"low":1036,"close":1509,"change":920,"percent_change":1143,"volume":1780,"transactions":9,"vwap":1509},"2025-09-03",3921100,{"date":1782,"open":1518,"high":1037,"low":1089,"close":1088,"change":316,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1088},"2025-09-02",-1.35,517100,{"date":1786,"open":1083,"high":1083,"low":180,"close":1493,"change":933,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1493},"2025-08-29",-1.89,627300,{"date":1790,"open":1478,"high":1430,"low":1084,"close":1425,"change":1060,"percent_change":1060,"volume":1185,"transactions":9,"vwap":1425},"2025-08-28",{"date":1792,"open":1647,"high":882,"low":1456,"close":1425,"change":392,"percent_change":346,"volume":1793,"transactions":9,"vwap":1425},"2025-08-27",433400,{"date":1795,"open":1473,"high":1508,"low":1443,"close":1473,"change":1060,"percent_change":1060,"volume":1796,"transactions":9,"vwap":1473},"2025-08-26",404900,{"date":1798,"open":1443,"high":1669,"low":1456,"close":1473,"change":109,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1473},"2025-08-25",0.93,469900,{"date":1802,"open":1438,"high":1454,"low":1097,"close":1026,"change":833,"percent_change":1137,"volume":1803,"transactions":9,"vwap":1026},"2025-08-22",425200,{"date":1805,"open":1411,"high":1084,"low":1522,"close":1472,"change":476,"percent_change":57,"volume":1806,"transactions":9,"vwap":1472},"2025-08-21",456000,{"date":1808,"open":1027,"high":1037,"low":1401,"close":1493,"change":903,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1493},"2025-08-20",-0.96,366200,{"date":1812,"open":1026,"high":1026,"low":1036,"close":1037,"change":1264,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1037},"2025-08-19",-2.97,633000,{"date":1816,"open":1637,"high":1482,"low":1425,"close":1637,"change":951,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1637},"2025-08-18",-0.55,893600,{"date":1820,"open":1478,"high":1483,"low":1037,"close":1462,"change":427,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1462},"2025-08-15",1.88,586000,{"date":1824,"open":1042,"high":1043,"low":1037,"close":1457,"change":564,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1457},"2025-08-14",-3.97,479800,{"date":1828,"open":1034,"high":1455,"low":1026,"close":1466,"change":427,"percent_change":681,"volume":1829,"transactions":9,"vwap":1466},"2025-08-13",538600,{"date":1831,"open":1718,"high":1642,"low":1443,"close":882,"change":392,"percent_change":1832,"volume":1833,"transactions":9,"vwap":882},"2025-08-12",-3.03,695700,{"date":1835,"open":1718,"high":1028,"low":1042,"close":1718,"change":1060,"percent_change":1060,"volume":1836,"transactions":9,"vwap":1718},"2025-08-11",831200,{"date":1838,"open":974,"high":1737,"low":882,"close":1718,"change":120,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1718},"2025-08-08",-4.92,1285300,{"date":1842,"open":1083,"high":873,"low":1432,"close":974,"change":1843,"percent_change":238,"volume":1844,"transactions":9,"vwap":974},"2025-08-07",0.68,1878900,{"date":1846,"open":873,"high":973,"low":1522,"close":1431,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1431},"2025-08-06",-1.9,-26.69,2663300,{"date":1851,"open":1852,"high":743,"low":950,"close":1853,"change":889,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-05",7.16,7.12,-0.56,1242000,{"date":1857,"open":819,"high":737,"low":779,"close":1852,"change":366,"percent_change":149,"volume":1858,"transactions":9,"vwap":1852},"2025-08-04",950000,{"date":1860,"open":1861,"high":707,"low":1862,"close":1863,"change":658,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-01",7.23,6.96,7.14,-4.03,1085400,{"date":1867,"open":1868,"high":1869,"low":1870,"close":699,"change":506,"percent_change":1871,"volume":1872,"transactions":9,"vwap":699},"2025-07-31",7.55,7.65,7.38,-1.2,544800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1264,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-30",7.76,7.82,7.46,7.53,-2.08,469600,{"date":1882,"open":695,"high":1883,"low":1884,"close":701,"change":889,"percent_change":288,"volume":1885,"transactions":9,"vwap":701},"2025-07-29",7.95,7.52,840300,{"date":1887,"open":1888,"high":1889,"low":1869,"close":1890,"change":615,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-07-28",8.15,8.3,7.73,-5.15,761500,{"date":1894,"open":1895,"high":626,"low":1875,"close":1888,"change":1370,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1888},"2025-07-25",8.58,-4.79,1130500,{"date":1899,"open":666,"high":542,"low":1900,"close":666,"change":652,"percent_change":1901,"volume":1902,"transactions":9,"vwap":666},"2025-07-24",8.43,1.06,1352400,{"date":1904,"open":1905,"high":666,"low":1905,"close":1906,"change":1907,"percent_change":1296,"volume":1908,"transactions":9,"vwap":1906},"2025-07-23",8.13,8.47,0.34,1195800,{"date":1910,"open":813,"high":1911,"low":1868,"close":1905,"change":110,"percent_change":1417,"volume":1912,"transactions":9,"vwap":1905},"2025-07-22",8.18,1103100,{"date":1914,"open":701,"high":686,"low":1915,"close":1916,"change":476,"percent_change":110,"volume":1751,"transactions":9,"vwap":1916},"2025-07-21",7.66,7.74,{"date":1918,"open":1875,"high":1919,"low":694,"close":692,"change":889,"percent_change":288,"volume":1920,"transactions":9,"vwap":692},"2025-07-18",7.87,499000,{"date":1922,"open":1923,"high":700,"low":1915,"close":813,"change":1657,"percent_change":1924,"volume":1925,"transactions":9,"vwap":813},"2025-07-17",7.9,-1.77,663500,{"date":1927,"open":1915,"high":1928,"low":1877,"close":1711,"change":599,"percent_change":1222,"volume":1929,"transactions":9,"vwap":1711},"2025-07-16",7.93,830600,{"date":1931,"open":1932,"high":1928,"low":694,"close":1869,"change":638,"percent_change":67,"volume":1933,"transactions":9,"vwap":1869},"2025-07-15",7.67,571500,{"date":1935,"open":1936,"high":1876,"low":729,"close":1915,"change":1348,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1915},"2025-07-14",7.8,-2.42,880700,{"date":1940,"open":694,"high":679,"low":1941,"close":1942,"change":1011,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-11",7.51,7.85,0.51,946600,{"date":1946,"open":1947,"high":1948,"low":699,"close":1949,"change":890,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-10",8.46,8.48,7.81,-8.12,2112700,{"date":1953,"open":674,"high":614,"low":693,"close":631,"change":259,"percent_change":1954,"volume":1955,"transactions":9,"vwap":631},"2025-07-09",6.12,1085200,{"date":1957,"open":680,"high":606,"low":700,"close":1958,"change":1959,"percent_change":1832,"volume":1960,"transactions":9,"vwap":1958},"2025-07-08",8.01,-0.25,1007700,{"date":1962,"open":1963,"high":644,"low":1964,"close":543,"change":731,"percent_change":1965,"volume":1966,"transactions":9,"vwap":543},"2025-07-07",8.1,7.84,1.98,1050300,{"date":1968,"open":1942,"high":1963,"low":1932,"close":1963,"change":1907,"percent_change":1969,"volume":1658,"transactions":9,"vwap":1963},"2025-07-03",4.38,{"date":1971,"open":1972,"high":1973,"low":1853,"close":1875,"change":845,"percent_change":1097,"volume":1974,"transactions":9,"vwap":1875},"2025-07-02",7.56,7.78,1097400,{"date":1976,"open":715,"high":714,"low":730,"close":1870,"change":920,"percent_change":963,"volume":1977,"transactions":9,"vwap":1870},"2025-07-01",2059000,{"date":1979,"open":1863,"high":832,"low":793,"close":708,"change":427,"percent_change":1980,"volume":1981,"transactions":9,"vwap":708},"2025-06-30",1.41,1147900,{"date":1983,"open":942,"high":737,"low":926,"close":742,"change":355,"percent_change":1754,"volume":1984,"transactions":9,"vwap":742},"2025-06-27",1691900,{"date":1986,"open":1987,"high":738,"low":979,"close":765,"change":268,"percent_change":798,"volume":1988,"transactions":9,"vwap":765},"2025-06-26",6.5,1195100,{"date":1990,"open":1991,"high":749,"low":1992,"close":949,"change":638,"percent_change":1264,"volume":1993,"transactions":9,"vwap":949},"2025-06-25",6.41,6.33,1226800,{"date":1995,"open":859,"high":78,"low":894,"close":1991,"change":1943,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1991},"2025-06-24",8.64,1389600,{"date":1999,"open":1483,"high":2000,"low":1462,"close":974,"change":687,"percent_change":543,"volume":2001,"transactions":9,"vwap":974},"2025-06-23",6.24,1968000,{"date":2003,"open":1438,"high":1035,"low":1411,"close":1473,"change":581,"percent_change":980,"volume":2004,"transactions":9,"vwap":1473},"2025-06-20",1028700,{"date":2006,"open":180,"high":1083,"low":1401,"close":1542,"change":476,"percent_change":21,"volume":2007,"transactions":9,"vwap":1542},"2025-06-18",339600,{"date":2009,"open":1493,"high":1438,"low":1401,"close":1522,"change":889,"percent_change":1586,"volume":2010,"transactions":9,"vwap":1522},"2025-06-17",280700,{"date":2012,"open":1089,"high":1571,"low":88,"close":1416,"change":355,"percent_change":1482,"volume":2013,"transactions":9,"vwap":1416},"2025-06-16",394500,{"date":2015,"open":2016,"high":1401,"low":2016,"close":1393,"change":1348,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1393},"2025-06-13",4.85,-3.76,411700,{"date":2020,"open":1368,"high":1518,"low":1363,"close":1401,"change":534,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1401},"2025-06-12",4.12,347400,{"date":2024,"open":1036,"high":1036,"low":1369,"close":2016,"change":1657,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-06-11",-2.81,284500,{"date":2028,"open":1374,"high":180,"low":88,"close":1375,"change":476,"percent_change":179,"volume":2029,"transactions":9,"vwap":1375},"2025-06-10",369100,{"date":2031,"open":2032,"high":1518,"low":1361,"close":1406,"change":476,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1406},"2025-06-09",4.98,0.61,513300,{"date":2036,"open":1369,"high":1089,"low":2037,"close":1374,"change":410,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1374},"2025-06-06",4.66,4.67,264400,{"date":2041,"open":1095,"high":1388,"low":1095,"close":2042,"change":667,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-06-05",4.71,8.53,1064100,{"date":2046,"open":1313,"high":1347,"low":2047,"close":2048,"change":1601,"percent_change":524,"volume":2049,"transactions":9,"vwap":2048},"2025-06-04",4.25,4.34,202300,{"date":2051,"open":2052,"high":1328,"low":2053,"close":2054,"change":168,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-03",4.43,4.21,4.33,-1.81,330300,{"date":2058,"open":752,"high":1326,"low":1321,"close":1347,"change":889,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1347},"2025-06-02",-0.9,269100,{"date":2062,"open":1969,"high":1328,"low":2063,"close":876,"change":366,"percent_change":687,"volume":2064,"transactions":9,"vwap":876},"2025-05-30",4.1,422000,{"date":2066,"open":2067,"high":1629,"low":1342,"close":2052,"change":444,"percent_change":681,"volume":2068,"transactions":9,"vwap":2052},"2025-05-29",4.54,1286100,{"date":2070,"open":1754,"high":1969,"low":1283,"close":1342,"change":1943,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1342},"2025-05-28",13.28,1295800,{"date":2074,"open":1091,"high":2075,"low":1111,"close":2076,"change":958,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-05-27",3.9,3.84,13.61,589300,{"date":2080,"open":269,"high":1204,"low":1232,"close":2081,"change":1657,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-05-23",3.38,-3.98,179600,{"date":2085,"open":1156,"high":1137,"low":2086,"close":1143,"change":951,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1143},"2025-05-22",3.47,-0.85,193600,{"date":2090,"open":1145,"high":546,"low":1150,"close":1204,"change":951,"percent_change":1055,"volume":2091,"transactions":9,"vwap":1204},"2025-05-21",283300,{"date":2093,"open":1171,"high":1189,"low":2086,"close":546,"change":903,"percent_change":209,"volume":2094,"transactions":9,"vwap":546},"2025-05-20",159300,{"date":2096,"open":1259,"high":1210,"low":1239,"close":1162,"change":366,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1162},"2025-05-19",0.55,295900,{"date":2100,"open":2076,"high":2075,"low":335,"close":1171,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1171},"2025-05-16",-0.23,-5.99,334500,{"date":2105,"open":1129,"high":2075,"low":466,"close":2076,"change":1943,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2076},"2025-05-15",15.32,756900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":228,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-14",3.02,3.35,3,3.33,10.26,449800,{"date":2117,"open":839,"high":854,"low":2118,"close":2110,"change":1250,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2110},"2025-05-13",2.9,2.37,273400,{"date":2122,"open":2123,"high":2124,"low":921,"close":2124,"change":534,"percent_change":812,"volume":2125,"transactions":9,"vwap":2124},"2025-05-12",2.8,2.95,362100,{"date":2127,"open":2128,"high":600,"low":2129,"close":834,"change":1011,"percent_change":2130,"volume":2131,"transactions":9,"vwap":834},"2025-05-09",2.82,2.61,1.48,267600,{"date":2133,"open":2134,"high":834,"low":535,"close":1633,"change":845,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1633},"2025-05-08",2.34,16.31,452500,{"date":2138,"open":2139,"high":1074,"low":2140,"close":2141,"change":316,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-05-07",2.42,2.28,2.33,-2.92,87500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":506,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-05-06",2.45,2.47,2.36,2.4,-3.61,69600,{"date":2153,"open":2134,"high":2154,"low":2155,"close":1079,"change":731,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1079},"2025-05-05",2.53,2.32,6.87,181000,{"date":2159,"open":2141,"high":2119,"low":535,"close":2141,"change":476,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2141},"2025-05-02",1.3,122300,{"date":2163,"open":2164,"high":2164,"low":2140,"close":535,"change":933,"percent_change":2165,"volume":2166,"transactions":9,"vwap":535},"2025-05-01",2.41,-4.17,135900,{"date":2168,"open":2119,"high":2149,"low":2140,"close":2149,"change":1011,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2149},"2025-04-30",1.69,155500,{"date":2172,"open":535,"high":229,"low":2140,"close":2148,"change":1011,"percent_change":411,"volume":2173,"transactions":9,"vwap":2148},"2025-04-29",119600,{"date":2175,"open":535,"high":2148,"low":132,"close":2155,"change":1011,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2155},"2025-04-28",1.75,85900,{"date":39,"open":2119,"high":2149,"low":35,"close":2140,"change":506,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2140},-3.8,141200,{"status":2182,"indices":2183,"watchlist":2221,"sectors":2241,"benchmarks":2289},"success",[2184,2190,2196,2202,2208,2214],{"symbol":2185,"name":2186,"price":2187,"change":2188,"pct_change":564,"is_up":14,"sparkline":2189,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2191,"name":2192,"price":2193,"change":2194,"pct_change":608,"is_up":14,"sparkline":2195,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2197,"name":2198,"price":2199,"change":2200,"pct_change":199,"is_up":14,"sparkline":2201,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2203,"name":2204,"price":2205,"change":2206,"pct_change":564,"is_up":14,"sparkline":2207,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":393,"is_up":14,"sparkline":2213,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2215,"name":2216,"price":2217,"change":1250,"pct_change":2218,"is_up":2219,"sparkline":2220,"date":5},"VIX","CBOE VIX",15.08,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2222,2228,2234],{"symbol":2223,"name":2224,"price":2225,"change":1620,"pct_change":2226,"is_up":14,"sparkline":2227,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"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":2229,"name":2230,"price":2231,"change":1214,"pct_change":2232,"is_up":2219,"sparkline":2233,"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":2235,"name":2236,"price":2237,"change":2238,"pct_change":2239,"is_up":14,"sparkline":2240,"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",[2242,2246,2250,2255,2260,2264,2268,2272,2277,2281,2285],{"name":2243,"etf":2244,"change":658,"price":2245,"is_up":14},"Technology","XLK",201.39,{"name":2247,"etf":2248,"change":995,"price":2249,"is_up":14},"Financials","XLF",53.75,{"name":2251,"etf":2252,"change":2253,"price":2254,"is_up":2219},"Healthcare","XLV",1.03,168.81,{"name":2256,"etf":2257,"change":2258,"price":2259,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":2261,"etf":2262,"change":639,"price":2263,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2265,"etf":2266,"change":1605,"price":2267,"is_up":14},"Energy","XLE",63.38,{"name":2269,"etf":2270,"change":498,"price":2271,"is_up":14},"Industrials","XLI",167.84,{"name":2273,"etf":2274,"change":2275,"price":2276,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2278,"etf":2279,"change":393,"price":2280,"is_up":14},"Real Estate","XLRE",40.57,{"name":2282,"etf":2283,"change":563,"price":2284,"is_up":14},"Utilities","XLU",41.15,{"name":2286,"etf":2287,"change":190,"price":2288,"is_up":14},"Comm Services","XLC",111.26,[2290,2294,2298,2302],{"ticker":2291,"name":2292,"price":2293,"change":140,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2295,"name":2296,"price":2297,"change":1959,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2299,"name":2300,"price":2301,"change":890,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2303,"name":2304,"price":2305,"change":393,"is_up":14},"IWM","iShares Russell 2000",277.7]