[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PED":3,"stock-historical-PED":30,"homepage-market-summary":2086},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PED","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},"PEDEVCO Corp.","NYSE American",null,"CRUDE PETROLEUM & NATURAL GAS","PEDEVCO Corp is an oil and gas company focused on oil and natural gas development, exploration, and production. The company focuses on legacy properties with a long production history, well-defined geology, and existing infrastructure that can be leveraged when applying modern field management technologies. The current properties in the Denver-Julesberg Basin (D-J Basin) in Colorado and Wyoming, the Powder River Basin (PRB) in Wyoming, and the San Andres formation of the Permian Basin situated in West Texas and eastern New Mexico (the Permian Basin).","25","Houston, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.86,12.5568,13.096,13.24,-0.38,-2.87,9874.213,424,12.8836,18.89,8.64,27304.696313015935,41.2,5892,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},21805,7958713.774567,18.2,"2025-04-25",[40,41,51,60,70,80,90,99,108,119,130,140,149,159,168,179,190,200,210,220,229,238,247,256,266,274,284,294,303,312,320,329,337,344,354,364,373,384,393,402,412,423,433,442,452,462,471,481,489,498,507,517,526,536,544,551,561,571,579,586,594,599,605,611,618,625,632,637,643,649,657,665,673,680,688,694,700,708,715,721,726,733,741,748,756,762,766,772,778,783,787,793,797,805,814,821,829,838,847,854,862,869,877,884,889,896,903,909,917,924,932,939,946,953,961,966,970,975,982,987,993,999,1006,1011,1017,1023,1031,1038,1046,1054,1062,1068,1075,1083,1090,1094,1099,1105,1111,1119,1124,1128,1134,1142,1149,1156,1162,1168,1173,1181,1187,1194,1199,1205,1210,1215,1220,1224,1228,1233,1239,1244,1249,1253,1258,1263,1267,1273,1277,1282,1286,1291,1295,1299,1305,1310,1315,1320,1323,1330,1336,1343,1350,1354,1358,1363,1368,1373,1379,1384,1388,1393,1398,1403,1406,1411,1415,1420,1425,1431,1437,1442,1446,1451,1457,1461,1465,1467,1470,1474,1478,1482,1487,1493,1500,1504,1512,1520,1528,1533,1538,1544,1547,1551,1555,1559,1562,1565,1570,1574,1578,1583,1588,1593,1597,1601,1605,1608,1612,1615,1621,1625,1630,1634,1638,1642,1646,1650,1653,1657,1660,1664,1668,1671,1677,1680,1683,1687,1691,1694,1697,1702,1705,1709,1712,1716,1720,1723,1726,1729,1732,1736,1739,1743,1746,1749,1753,1756,1760,1764,1768,1771,1774,1777,1780,1784,1788,1792,1796,1800,1803,1807,1811,1814,1818,1821,1824,1827,1831,1835,1837,1840,1844,1847,1851,1854,1859,1861,1863,1869,1873,1877,1881,1884,1888,1893,1896,1900,1904,1908,1912,1916,1921,1923,1926,1932,1937,1943,1946,1950,1955,1960,1965,1969,1972,1975,1979,1982,1984,1987,1990,1993,1997,2002,2005,2009,2013,2016,2021,2024,2030,2035,2040,2043,2046,2049,2053,2058,2062,2066,2069,2073,2077,2080,2084],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",12.97,13.36,12.93,0.31,2.4,6220.536441,401,13.0994,{"date":52,"open":53,"high":54,"low":53,"close":45,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",12.82,13.4,0.12,0.94,7500.518497,557,13.1219,{"date":61,"open":62,"high":63,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-02",12.98,13.31,12.81,-0.31,-2.36,10387.0925,864,13.0198,{"date":71,"open":72,"high":73,"low":72,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-10-01",12.69,13.35,13.12,0.1,0.77,14676.1105,480,13.1478,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":46,"volume":87,"transactions":88,"vwap":89},"2026-09-30",13.13,13.145,12.73,13.02,0.04,7737.039834,348,13.0607,{"date":91,"open":92,"high":74,"low":93,"close":62,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",12.87,12.7,-0.12,-0.92,20919.974502,437,12.924,{"date":100,"open":101,"high":101,"low":93,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",13.49,13.1,-0.01,-0.08,17454.9665,569,13.1011,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",13.08,13.435,13.075,13.11,-0.56,-4.1,12326.4285,391,13.2497,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-24",13.45,13.9499,13.3319,13.67,0.41,3.09,14131.653153,420,13.6121,{"date":131,"open":132,"high":121,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",13.32,13.01,13.26,-0.17,-1.27,23078.3105,1420,13.1924,{"date":141,"open":54,"high":142,"low":143,"close":142,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-22",13.43,12.965,0.05,0.37,28309.563183,1245,13.2603,{"date":150,"open":151,"high":152,"low":153,"close":152,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",12.96,13.38,12.59,0.42,3.24,43061.7021,1017,13.0869,{"date":160,"open":161,"high":162,"low":151,"close":151,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",14.26,14.52,-1.57,-10.81,60673.940183,1277,13.4147,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-17",15.27,15.4436,13.06,14.53,-0.96,-6.2,109553.039698,1330,14.0179,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",16.58,16.76,14.9954,15.49,-0.87,-5.32,31127.219839,1216,15.8753,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",15.65,16.7195,16.36,0.71,4.54,17666.125092,827,16.3365,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",14.95,18,14.38,0.81,5.46,173328.173423,1633,16.4158,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",14.55,14.84,14.21,0.36,2.49,18262.7245,394,14.4622,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":135,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",14.75,14.9586,14.48,-1.16,5887.445228,405,14.6718,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",14.91,15.4499,14.65,0,27416.255121,858,14.9361,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":46,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-08",14.59,14.92,14.33,2.16,69516.7495,2690,14.5893,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-04",13.7,14.34,-0.06,-0.42,10606.152573,383,14.1987,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",14.3946,14.4,14.02,0.07,0.49,6820.237253,253,14.2252,{"date":267,"open":268,"high":242,"low":269,"close":242,"change":270,"percent_change":271,"volume":272,"transactions":49,"vwap":273},"2026-09-02",13.9,13.77,0.56,4.07,9016.590696,14.0687,{"date":275,"open":276,"high":277,"low":278,"close":269,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",13.85,14.23,13.0166,0.16,1.18,11145.13643,537,13.8673,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",13.28,13.88,13.61,0.33,2.48,15483.92502,607,13.5268,{"date":295,"open":296,"high":297,"low":82,"close":286,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-28",13.21,13.5,-0.11,-0.82,9315.8267,299,13.2445,{"date":304,"open":305,"high":306,"low":133,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",13.09,13.39,0.3,2.29,9854.4537,427,13.2216,{"date":313,"open":53,"high":314,"low":53,"close":305,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-26",13.52,-0.02,-0.15,11847.898354,619,13.1365,{"date":321,"open":322,"high":323,"low":113,"close":113,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",13.56,13.72,-0.45,-3.32,19270.415116,589,13.4201,{"date":330,"open":331,"high":268,"low":152,"close":322,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-24",13.81,-0.25,-1.81,12792.577098,601,13.6705,{"date":338,"open":74,"high":331,"low":74,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",0.78,5.99,21745.51515,1009,13.4977,{"date":345,"open":346,"high":73,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",13.29,12.815,13.03,-0.2,-1.51,28688.624413,577,13.1152,{"date":355,"open":356,"high":286,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",12.62,12.25,13.23,1.11,9.16,34573.796981,976,13.0261,{"date":365,"open":64,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-18",12.92,12.12,-0.41,-3.27,20671.52888,797,12.4881,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-17",12.6,13.07,12.46,12.53,0.03,0.24,27092.691692,734,12.7803,{"date":385,"open":93,"high":134,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-14",12.49,12.5,0.45,3.73,24795.239943,680,12.8032,{"date":394,"open":395,"high":386,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-13",11.25,12.05,0.8,7.11,20562.982207,704,12.0154,{"date":403,"open":404,"high":405,"low":406,"close":395,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",11.4,11.6759,11.22,-0.14,-1.23,15805.645485,693,11.4439,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-11",11.2,11.65,10.89,11.39,0.23,2.06,29944.700337,532,11.3776,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-10",10.85,11.35,11.16,0.55,5.18,42459.272443,745,11.1699,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":298,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",10.4,11.28,10.61,-1.03,24743.442757,640,10.785,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":195,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",10.27,10.82,10.22,10.72,7.09,17488.09283,1047,10.5128,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-05",10.5,10.66,10.01,-0.35,-3.38,16716.0589,509,10.1869,{"date":463,"open":435,"high":464,"low":465,"close":466,"change":104,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-04",10.75,10.3,10.36,-0.77,14290.5569,891,10.5132,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",10.68,10.7561,10.44,-0.37,-3.42,9901.469507,681,10.5368,{"date":482,"open":483,"high":484,"low":465,"close":484,"change":388,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",10.47,10.81,4.34,15551.811934,717,10.6401,{"date":490,"open":484,"high":491,"low":492,"close":466,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",11.025,10.35,-0.46,-4.25,30680.133811,780,10.5742,{"date":499,"open":500,"high":500,"low":501,"close":445,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-29",12.11,10.7,-0.33,-2.96,56057.178879,1836,11.1039,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":457,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-28",11.54,12.0907,10.84,11.15,-3.04,40886.979585,1089,11.4948,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":324,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-27",11.66,12.31,11.5,-3.77,21521.089636,777,11.8079,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-24",12.26,12.35,11.95,-0.36,-2.92,11579.736836,390,12.1036,{"date":537,"open":538,"high":387,"low":367,"close":520,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-23",12.48,0.22,1.82,19023.1069,497,12.283,{"date":545,"open":546,"high":387,"low":547,"close":548,"change":103,"percent_change":104,"volume":549,"transactions":410,"vwap":550},"2026-07-22",12.38,12.06,12.09,11201.951764,12.2532,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-21",11.81,12.18,12.1,0.29,2.46,16741.5132,626,12.0259,{"date":562,"open":563,"high":564,"low":565,"close":553,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-20",12,12.03,11.495,-0.32,-2.64,15942.658863,525,11.7356,{"date":572,"open":573,"high":93,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-17",12.23,11.85,12.13,0.13,1.08,18900,{"date":580,"open":386,"high":581,"low":582,"close":563,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":563},"2026-07-16",12.58,11.97,-0.21,-1.72,14700,{"date":587,"open":588,"high":16,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-15",12.33,11.925,12.21,-0.28,-2.24,52000,{"date":595,"open":596,"high":376,"low":564,"close":386,"change":502,"percent_change":597,"volume":598,"transactions":9,"vwap":386},"2026-07-14",12.91,-2.57,32500,{"date":600,"open":601,"high":602,"low":601,"close":53,"change":603,"percent_change":377,"volume":604,"transactions":9,"vwap":53},"2026-07-13",11.6,13.65,1.42,70100,{"date":606,"open":607,"high":573,"low":404,"close":404,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":404},"2026-07-10",11.78,-0.81,-6.63,30600,{"date":612,"open":613,"high":614,"low":615,"close":590,"change":407,"percent_change":616,"volume":617,"transactions":9,"vwap":590},"2026-07-09",12.07,12.85,11.86,-1.13,43600,{"date":619,"open":620,"high":621,"low":622,"close":529,"change":195,"percent_change":623,"volume":624,"transactions":9,"vwap":529},"2026-07-08",12.4,13.17,11.7,6.1,46000,{"date":626,"open":627,"high":93,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-07",12.36,11.64,-0.88,-7.03,24900,{"date":633,"open":547,"high":375,"low":634,"close":635,"change":379,"percent_change":380,"volume":636,"transactions":9,"vwap":635},"2026-07-06",12.0050001,12.52,27000,{"date":638,"open":639,"high":639,"low":640,"close":386,"change":476,"percent_change":641,"volume":642,"transactions":9,"vwap":386},"2026-07-02",12.95,11.96,-2.88,31000,{"date":644,"open":287,"high":645,"low":378,"close":16,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":16},"2026-07-01",14.22,-0.6,-4.46,53500,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-30",14.88,15.15,13.46,-1.53,-10.21,133500,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":252,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-29",14.5,15.34,14.305,14.99,-2.73,261900,{"date":666,"open":396,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-26",16.82,11.69,15.41,3.51,29.5,635300,{"date":674,"open":607,"high":675,"low":676,"close":677,"change":678,"percent_change":332,"volume":679,"transactions":9,"vwap":677},"2026-06-25",12.08,11.43,11.9,-0.03,24600,{"date":681,"open":682,"high":386,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-24",12.2,11.72,11.93,-0.09,-0.75,11700,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":315,"percent_change":135,"volume":693,"transactions":9,"vwap":692},"2026-06-23",11.88,12.61,12.02,20000,{"date":695,"open":696,"high":554,"low":607,"close":697,"change":289,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-22",11.84,12.04,2.82,13700,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":185,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-18",12.17,12.37,11.501,11.71,-6.92,46700,{"date":709,"open":710,"high":711,"low":710,"close":581,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":581},"2026-06-17",11.82,12.8,0.17,1.37,7000,{"date":716,"open":692,"high":717,"low":718,"close":717,"change":215,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-16",12.41,11.308,2.99,73000,{"date":722,"open":711,"high":16,"low":563,"close":396,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":396},"2026-06-15",-0.95,-7.31,15500,{"date":727,"open":728,"high":729,"low":375,"close":730,"change":731,"percent_change":65,"volume":732,"transactions":9,"vwap":730},"2026-06-12",12.89,13.16,13,-0.04,12200,{"date":734,"open":132,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-11",13.66,12.659,13.04,-0.63,-4.61,21100,{"date":742,"open":297,"high":743,"low":744,"close":124,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":124},"2026-06-10",13.984,13.357,0.47,3.56,8500,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",13.55,13.83,13.2,-0.22,-1.64,6900,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":388,"volume":761,"transactions":9,"vwap":759},"2026-06-08",13.75,13.42,0.06,5800,{"date":763,"open":287,"high":764,"low":44,"close":44,"change":368,"percent_change":765,"volume":761,"transactions":9,"vwap":44},"2026-06-05",14,-2.98,{"date":767,"open":74,"high":768,"low":113,"close":269,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":269},"2026-06-04",14.2,0.62,4.71,26100,{"date":773,"open":82,"high":73,"low":774,"close":775,"change":418,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-03",13.05,13.15,1.78,6500,{"date":779,"open":730,"high":752,"low":780,"close":366,"change":104,"percent_change":781,"volume":782,"transactions":9,"vwap":366},"2026-06-02",12.68,-0.62,30400,{"date":784,"open":102,"high":358,"low":730,"close":730,"change":785,"percent_change":786,"volume":761,"transactions":9,"vwap":730},"2026-06-01",0.15,1.17,{"date":788,"open":323,"high":323,"low":789,"close":614,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":614},"2026-05-29",12.77,-0.51,-3.82,13900,{"date":794,"open":142,"high":795,"low":796,"close":44,"change":86,"percent_change":307,"volume":578,"transactions":9,"vwap":44},"2026-05-28",13.905,13.19,{"date":798,"open":799,"high":800,"low":801,"close":132,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":132},"2026-05-27",13.99,14.47,13.155,-0.74,-5.26,26600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-26",14.39,14.58,13.89,14.06,-0.7,-4.74,44400,{"date":815,"open":816,"high":662,"low":645,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-22",14.25,14.76,0.61,4.31,21200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-21",15.24,14.07,14.15,-0.97,-6.42,41300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-20",15.2,15.56,15.075,15.12,-0.27,-1.75,7700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-19",15.25,15.55,15.11,15.39,0.14,0.92,20700,{"date":848,"open":849,"high":850,"low":851,"close":840,"change":332,"percent_change":852,"volume":853,"transactions":9,"vwap":840},"2026-05-18",15.51,16.24,15.02,-1.61,38900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":819,"volume":861,"transactions":9,"vwap":859},"2026-05-15",14.6,15.625,14.229,15.5,0.64,46100,{"date":863,"open":810,"high":864,"low":810,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-14",15.135,14.86,0.93,6.68,37000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":629,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-13",15.13,15.215,13.805,13.93,-5.94,14500,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":339,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-12",14.28,15.59,14.81,5.56,37900,{"date":885,"open":810,"high":886,"low":305,"close":887,"change":144,"percent_change":215,"volume":888,"transactions":9,"vwap":887},"2026-05-11",14.63,14.03,62800,{"date":890,"open":887,"high":891,"low":892,"close":893,"change":685,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-08",14.125,13.54,13.98,-0.64,25100,{"date":897,"open":898,"high":898,"low":899,"close":824,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":824},"2026-05-07",14.43,13.8,-0.69,-4.67,20800,{"date":904,"open":905,"high":905,"low":222,"close":817,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":817},"2026-05-06",16.13,-2.22,-13.07,22200,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-05-05",15.98,16.98,15.42,0.97,6.06,19600,{"date":918,"open":192,"high":919,"low":920,"close":921,"change":125,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-04",16.49,15.3,16.01,2.63,16600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":20,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-01",15.76,15.95,15,15.6,-2.38,24200,{"date":933,"open":934,"high":935,"low":936,"close":911,"change":937,"percent_change":369,"volume":938,"transactions":9,"vwap":911},"2026-04-30",16.08,16.39,15.81,-0.54,17400,{"date":940,"open":912,"high":941,"low":942,"close":943,"change":104,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-29",17.031,16.1,16.52,-0.48,18200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":298,"percent_change":952,"volume":585,"transactions":9,"vwap":951},"2026-04-28",16.65,16.89,16.41,16.6,-0.66,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-04-27",16.25,16.71,15.83,0.66,4.11,30100,{"date":962,"open":921,"high":963,"low":929,"close":964,"change":251,"percent_change":476,"volume":965,"transactions":9,"vwap":964},"2026-04-24",16.11,16.049999,15000,{"date":967,"open":968,"high":963,"low":841,"close":963,"change":279,"percent_change":32,"volume":969,"transactions":9,"vwap":963},"2026-04-23",15.87,8200,{"date":971,"open":929,"high":927,"low":972,"close":927,"change":307,"percent_change":973,"volume":974,"transactions":9,"vwap":927},"2026-04-22",15.245,1.92,18300,{"date":976,"open":977,"high":192,"low":978,"close":192,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":192},"2026-04-21",15.06,14.74,0.7,4.68,17000,{"date":983,"open":233,"high":984,"low":879,"close":202,"change":154,"percent_change":985,"volume":986,"transactions":9,"vwap":202},"2026-04-20",15.23,2.89,38000,{"date":988,"open":989,"high":832,"low":764,"close":173,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":173},"2026-04-17",15.32,-1.34,-8.44,35000,{"date":994,"open":995,"high":996,"low":995,"close":968,"change":76,"percent_change":997,"volume":998,"transactions":9,"vwap":968},"2026-04-16",15.45,16.12,5.1,17700,{"date":1000,"open":859,"high":1001,"low":231,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-15",15.68,15.1,-0.8,-5.03,11300,{"date":1007,"open":859,"high":955,"low":859,"close":1008,"change":379,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-14",15.9,0.19,22800,{"date":1012,"open":1013,"high":912,"low":880,"close":968,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":968},"2026-04-13",16.69,-0.52,-3.17,55400,{"date":1018,"open":996,"high":1019,"low":1020,"close":935,"change":145,"percent_change":1021,"volume":1022,"transactions":9,"vwap":935},"2026-04-10",17.07,15.567,2.31,29700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":55,"volume":1030,"transactions":9,"vwap":1028},"2026-04-09",16,17.111,15.82,16.02,0.02,30000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1025,"change":1036,"percent_change":1037,"volume":693,"transactions":9,"vwap":1025},"2026-04-08",16.35,16.805,15.53,-1.52,-8.68,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-07",16.040001,17.72,17.52,1.22,7.48,52500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":566,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",16.75,16.85,15.91,16.3,-1.93,17300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":145,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-02",17.13,17.275,15.955,16.62,2.28,77000,{"date":1063,"open":170,"high":1064,"low":170,"close":955,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":955},"2026-04-01",16.725,0.25,1.56,32600,{"date":1069,"open":951,"high":1070,"low":1071,"close":1025,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1025},"2026-03-31",17.5,15.28,-0.67,-4.02,76600,{"date":1076,"open":1070,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-30",17.75,16.255,16.67,-0.65,-3.75,63500,{"date":1084,"open":1085,"high":1086,"low":222,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-27",15.44,17.32,2.17,14.32,46500,{"date":1091,"open":659,"high":669,"low":659,"close":652,"change":270,"percent_change":1092,"volume":1093,"transactions":9,"vwap":652},"2026-03-26",3.84,56700,{"date":1095,"open":1025,"high":1025,"low":277,"close":240,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":240},"2026-03-25",-1.58,-9.77,44200,{"date":1100,"open":957,"high":1051,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":876,"transactions":9,"vwap":1102},"2026-03-24",15.73,16.17,0.65,4.19,{"date":1106,"open":203,"high":203,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-23",15.52,-2.45,-13.63,84900,{"date":1112,"open":1113,"high":203,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-20",17.33,16.975,17.97,0.95,5.58,57800,{"date":1120,"open":1086,"high":1121,"low":182,"close":1122,"change":144,"percent_change":556,"volume":1123,"transactions":9,"vwap":1122},"2026-03-19",18.02,17.02,63600,{"date":1125,"open":1025,"high":1070,"low":832,"close":1126,"change":279,"percent_change":1116,"volume":1127,"transactions":9,"vwap":1126},"2026-03-18",16.97,63700,{"date":1129,"open":921,"high":1130,"low":1025,"close":1131,"change":1132,"percent_change":1133,"volume":642,"transactions":9,"vwap":1131},"2026-03-17",17.12,16.81,0.39,2.38,{"date":1135,"open":1136,"high":1137,"low":1050,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-16",17,17.6,16.42,-1.76,-9.68,68000,{"date":1143,"open":1144,"high":25,"low":928,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-13",15.791,18.18,2.68,17.29,102400,{"date":1150,"open":1151,"high":1152,"low":831,"close":859,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":859},"2026-03-12",16.9,17.2,-0.5,-3.12,127930,{"date":1157,"open":729,"high":1158,"low":730,"close":1025,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1025},"2026-03-11",16.4,2.74,20.66,67860,{"date":1163,"open":865,"high":865,"low":1164,"close":134,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":134},"2026-03-10",12.84,-2.08,-13.56,40610,{"date":1169,"open":929,"high":1136,"low":659,"close":660,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":660},"2026-03-09",0.2,1.32,115495,{"date":1174,"open":1175,"high":660,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-06",13.62,13.58,15.14,2.36,18.47,101745,{"date":1182,"open":521,"high":752,"low":414,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-05",12.78,1.02,8.67,93285,{"date":1188,"open":297,"high":1189,"low":1190,"close":1191,"change":1165,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",13.82,11.48,11.76,-15.03,43095,{"date":1195,"open":54,"high":928,"low":375,"close":1196,"change":94,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-03",13.84,-0.86,154655,{"date":1200,"open":764,"high":1201,"low":752,"close":1202,"change":1203,"percent_change":615,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",14.12,13.96,1.48,93580,{"date":1206,"open":682,"high":375,"low":682,"close":538,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":538},"2026-02-27",0.54,4.52,30935,{"date":1211,"open":1212,"high":682,"low":601,"close":1213,"change":753,"percent_change":333,"volume":1214,"transactions":9,"vwap":1213},"2026-02-26",11.8,11.94,20870,{"date":1216,"open":682,"high":1217,"low":367,"close":1218,"change":86,"percent_change":289,"volume":1219,"transactions":9,"vwap":1218},"2026-02-25",12.66,12.16,7325,{"date":1221,"open":711,"high":1222,"low":547,"close":367,"change":104,"percent_change":952,"volume":1223,"transactions":9,"vwap":367},"2026-02-24",12.9,5525,{"date":1225,"open":387,"high":730,"low":682,"close":682,"change":1226,"percent_change":608,"volume":1227,"transactions":9,"vwap":682},"2026-02-23",-0.1,19915,{"date":1229,"open":607,"high":387,"low":607,"close":1230,"change":1153,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-20",12.3,-3.91,7900,{"date":1234,"open":620,"high":1235,"low":682,"close":711,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":711},"2026-02-19",13.34,0.4,3.23,24140,{"date":1240,"open":690,"high":1241,"low":607,"close":620,"change":958,"percent_change":1242,"volume":1243,"transactions":9,"vwap":620},"2026-02-18",12.54,5.62,7520,{"date":1245,"open":1212,"high":677,"low":601,"close":1246,"change":94,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-02-17",11.74,-1.01,7990,{"date":1250,"open":675,"high":675,"low":1212,"close":615,"change":86,"percent_change":1251,"volume":1252,"transactions":9,"vwap":615},"2026-02-13",0.34,740,{"date":1254,"open":1255,"high":1256,"low":1212,"close":710,"change":493,"percent_change":1081,"volume":1257,"transactions":9,"vwap":710},"2026-02-12",12.28,12.56,2990,{"date":1259,"open":1230,"high":1260,"low":682,"close":1255,"change":315,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1255},"2026-02-11",12.88,-0.16,12510,{"date":1264,"open":367,"high":375,"low":563,"close":1230,"change":380,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1230},"2026-02-10",1.99,4590,{"date":1268,"open":620,"high":538,"low":1269,"close":547,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":547},"2026-02-09",11.98,0.08,0.67,5420,{"date":1274,"open":683,"high":711,"low":622,"close":1269,"change":215,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1269},"2026-02-06",3.1,9625,{"date":1278,"open":1191,"high":563,"low":601,"close":1279,"change":566,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-05",11.62,-2.68,3030,{"date":1283,"open":1190,"high":581,"low":1190,"close":1213,"change":307,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1213},"2026-02-04",2.58,7420,{"date":1287,"open":1288,"high":1213,"low":414,"close":628,"change":731,"percent_change":1289,"volume":1290,"transactions":9,"vwap":628},"2026-02-03",11.68,-0.34,3575,{"date":1292,"open":677,"high":697,"low":1288,"close":1288,"change":1014,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1288},"2026-02-02",-4.26,4865,{"date":1296,"open":563,"high":581,"low":519,"close":682,"change":1297,"percent_change":1015,"volume":1298,"transactions":9,"vwap":682},"2026-01-30",-0.4,6130,{"date":1300,"open":1301,"high":19,"low":1302,"close":375,"change":1261,"percent_change":1303,"volume":1304,"transactions":9,"vwap":375},"2026-01-29",12.76,12.32,-1.25,10945,{"date":1306,"open":682,"high":1301,"low":682,"close":1301,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1301},"2026-01-28",0.18,1.43,2580,{"date":1311,"open":563,"high":711,"low":615,"close":581,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":581},"2026-01-27",0.72,6.07,8565,{"date":1316,"open":563,"high":563,"low":601,"close":615,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":615},"2026-01-26",0.26,2.24,11250,{"date":1321,"open":1212,"high":640,"low":601,"close":601,"change":1029,"percent_change":712,"volume":1322,"transactions":9,"vwap":601},"2026-01-23",6515,{"date":1324,"open":414,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-01-22",11.58,11.1,0.48,4.32,1690,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1326,"change":75,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1326},"2026-01-21",11.02,11.38,0.91,5685,{"date":1337,"open":1338,"high":427,"low":1339,"close":1340,"change":1270,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-20",11.12,10.8,11,0.73,2230,{"date":1344,"open":1345,"high":427,"low":1346,"close":1347,"change":1307,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-16",11.08,10.74,10.92,1.68,6810,{"date":1351,"open":406,"high":406,"low":501,"close":1346,"change":944,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1346},"2026-01-15",-4.28,2735,{"date":1355,"open":1356,"high":607,"low":414,"close":406,"change":1029,"percent_change":1307,"volume":1357,"transactions":9,"vwap":406},"2026-01-14",11.56,14565,{"date":1359,"open":1360,"high":696,"low":1360,"close":414,"change":397,"percent_change":1361,"volume":1362,"transactions":9,"vwap":414},"2026-01-13",10.32,7.69,19310,{"date":1364,"open":435,"high":1365,"low":446,"close":435,"change":1307,"percent_change":1366,"volume":1367,"transactions":9,"vwap":435},"2026-01-12",10.58,1.76,6510,{"date":1369,"open":1340,"high":1340,"low":446,"close":446,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":446},"2026-01-09",-0.78,-7.09,6820,{"date":1374,"open":1375,"high":1326,"low":1376,"close":1340,"change":1170,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1340},"2026-01-08",10.62,10.56,1.85,3015,{"date":1380,"open":414,"high":404,"low":1381,"close":1339,"change":1297,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1339},"2026-01-07",10.76,-3.57,4195,{"date":1385,"open":1340,"high":1279,"low":1340,"close":414,"change":252,"percent_change":1386,"volume":1387,"transactions":9,"vwap":414},"2026-01-06",-3.61,4145,{"date":1389,"open":1333,"high":1213,"low":436,"close":1279,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1279},"2026-01-05",0.46,4.12,9010,{"date":1394,"open":1395,"high":1395,"low":1396,"close":427,"change":731,"percent_change":531,"volume":1397,"transactions":9,"vwap":427},"2026-01-02",11.36,10.88,2485,{"date":1399,"open":404,"high":1400,"low":447,"close":414,"change":1261,"percent_change":1401,"volume":1402,"transactions":9,"vwap":414},"2025-12-31",11.46,-1.41,4385,{"date":1404,"open":509,"high":509,"low":1332,"close":1395,"change":234,"percent_change":234,"volume":1405,"transactions":9,"vwap":1395},"2025-12-30",4660,{"date":1407,"open":414,"high":601,"low":1340,"close":1395,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1395},"2025-12-29",0.28,2.53,9115,{"date":1412,"open":414,"high":414,"low":501,"close":1345,"change":94,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1345},"2025-12-26",-1.07,1870,{"date":1416,"open":1417,"high":1418,"low":1346,"close":414,"change":349,"percent_change":836,"volume":1419,"transactions":9,"vwap":414},"2025-12-24",11.32,11.44,2160,{"date":1421,"open":1422,"high":1190,"low":1422,"close":404,"change":1170,"percent_change":1423,"volume":1424,"transactions":9,"vwap":404},"2025-12-23",11.18,1.79,9325,{"date":1426,"open":501,"high":1427,"low":501,"close":414,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":414},"2025-12-22",11.34,0.5,4.67,10275,{"date":1432,"open":521,"high":521,"low":1433,"close":501,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":501},"2025-12-19",10.2,-0.24,-2.19,5375,{"date":1438,"open":427,"high":1325,"low":1381,"close":1439,"change":104,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-18",10.94,-0.73,5850,{"date":1443,"open":454,"high":1325,"low":454,"close":1332,"change":1236,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1332},"2025-12-17",3.77,12685,{"date":1447,"open":435,"high":1339,"low":1448,"close":1375,"change":769,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1375},"2025-12-16",10.02,6.2,7315,{"date":1452,"open":1453,"high":683,"low":1454,"close":1454,"change":1003,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-15",10.6,10,-7.41,17165,{"date":1458,"open":1427,"high":1427,"low":1339,"close":1339,"change":753,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1339},"2025-12-12",-2,2795,{"date":1462,"open":404,"high":404,"low":1340,"close":1332,"change":20,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1332},"2025-12-11",-3.33,12845,{"date":1466,"open":404,"high":554,"low":1333,"close":404,"change":1270,"percent_change":195,"volume":1456,"transactions":9,"vwap":404},"2025-12-10",{"date":1468,"open":427,"high":404,"low":1345,"close":1417,"change":1029,"percent_change":1307,"volume":1469,"transactions":9,"vwap":1417},"2025-12-09",8165,{"date":1471,"open":1326,"high":404,"low":1326,"close":1472,"change":1029,"percent_change":1307,"volume":1473,"transactions":9,"vwap":1472},"2025-12-08",11.3,2265,{"date":1475,"open":1345,"high":1395,"low":511,"close":436,"change":1251,"percent_change":1476,"volume":1477,"transactions":9,"vwap":436},"2025-12-05",3.11,4320,{"date":1479,"open":473,"high":1439,"low":1433,"close":1439,"change":215,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1439},"2025-12-04",3.4,7040,{"date":1483,"open":1484,"high":1326,"low":1484,"close":1365,"change":1428,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1365},"2025-12-03",9.82,4.96,7805,{"date":1488,"open":1454,"high":1489,"low":1490,"close":1491,"change":1307,"percent_change":540,"volume":1492,"transactions":9,"vwap":1491},"2025-12-02",10.42,9.5,10.08,4470,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":397,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-01",9.1,10.1,9.9,8.79,6235,{"date":1501,"open":1497,"high":1497,"low":26,"close":1495,"change":1153,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1495},"2025-11-28",-5.21,14380,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1170,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-26",9.7,9.8,9.44,9.6,2.13,3310,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":55,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-25",9.42,9.88,9.3,9.4,1.29,4975,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-24",10.34,8.92,9.28,-1,-9.73,39335,{"date":1529,"open":1360,"high":511,"low":1530,"close":1531,"change":234,"percent_change":234,"volume":1532,"transactions":9,"vwap":1531},"2025-11-21",10.24,10.28,2510,{"date":1534,"open":1433,"high":1535,"low":1433,"close":1531,"change":844,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1531},"2025-11-20",10.54,1.38,3670,{"date":1539,"open":1439,"high":1439,"low":1540,"close":1541,"change":952,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-19",10.04,10.14,-6.11,9695,{"date":1545,"open":509,"high":509,"low":1339,"close":1339,"change":1297,"percent_change":1382,"volume":1546,"transactions":9,"vwap":1339},"2025-11-18",4825,{"date":1548,"open":1418,"high":1212,"low":1339,"close":414,"change":591,"percent_change":1549,"volume":1550,"transactions":9,"vwap":414},"2025-11-17",-2.44,8610,{"date":1552,"open":521,"high":1212,"low":404,"close":1190,"change":407,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1190},"2025-11-14",-1.2,4600,{"date":1556,"open":563,"high":1557,"low":601,"close":1279,"change":1014,"percent_change":1352,"volume":1558,"transactions":9,"vwap":1279},"2025-11-13",12.14,3045,{"date":1560,"open":563,"high":387,"low":696,"close":1557,"change":1170,"percent_change":1348,"volume":1561,"transactions":9,"vwap":1557},"2025-11-12",9640,{"date":1563,"open":1212,"high":682,"low":1418,"close":1213,"change":1270,"percent_change":1271,"volume":1564,"transactions":9,"vwap":1213},"2025-11-11",3255,{"date":1566,"open":1288,"high":1230,"low":404,"close":615,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":615},"2025-11-10",0.32,2.77,5475,{"date":1571,"open":1472,"high":519,"low":436,"close":509,"change":539,"percent_change":1572,"volume":1573,"transactions":9,"vwap":509},"2025-11-07",1.94,5665,{"date":1575,"open":690,"high":690,"low":1472,"close":1417,"change":114,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1417},"2025-11-06",-4.71,4070,{"date":1579,"open":1580,"high":563,"low":1581,"close":690,"change":380,"percent_change":419,"volume":1582,"transactions":9,"vwap":690},"2025-11-05",11.92,11.42,2555,{"date":1584,"open":1230,"high":366,"low":414,"close":628,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":628},"2025-11-04",-0.84,-6.73,29305,{"date":1589,"open":1590,"high":1241,"low":563,"close":538,"change":154,"percent_change":1591,"volume":1592,"transactions":9,"vwap":538},"2025-11-03",12.22,3.48,11670,{"date":1594,"open":563,"high":620,"low":1212,"close":547,"change":1317,"percent_change":1595,"volume":1596,"transactions":9,"vwap":547},"2025-10-31",2.2,2520,{"date":1598,"open":1256,"high":1256,"low":519,"close":1212,"change":174,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1212},"2025-10-30",-7.52,5205,{"date":1602,"open":375,"high":54,"low":375,"close":1301,"change":1603,"percent_change":1459,"volume":1604,"transactions":9,"vwap":1301},"2025-10-29",-0.26,15570,{"date":1606,"open":620,"high":1235,"low":620,"close":85,"change":1408,"percent_change":1595,"volume":1607,"transactions":9,"vwap":85},"2025-10-28",12860,{"date":1609,"open":1230,"high":730,"low":1279,"close":1610,"change":1251,"percent_change":1159,"volume":1611,"transactions":9,"vwap":1610},"2025-10-27",12.74,10565,{"date":1613,"open":711,"high":730,"low":1302,"close":620,"change":315,"percent_change":1261,"volume":1614,"transactions":9,"vwap":620},"2025-10-24",15325,{"date":1616,"open":620,"high":1617,"low":555,"close":1618,"change":577,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-23",12.94,12.42,9.52,41340,{"date":1622,"open":696,"high":696,"low":436,"close":1427,"change":349,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1427},"2025-10-22",-1.73,39635,{"date":1626,"open":1627,"high":607,"low":406,"close":509,"change":760,"percent_change":1628,"volume":1629,"transactions":9,"vwap":509},"2025-10-21",11.26,0.52,3000,{"date":1631,"open":1288,"high":1288,"low":1333,"close":1190,"change":760,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1190},"2025-10-20",0.53,3690,{"date":1635,"open":404,"high":1356,"low":414,"close":1581,"change":539,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1581},"2025-10-17",1.96,2085,{"date":1639,"open":601,"high":1212,"low":414,"close":414,"change":493,"percent_change":1640,"volume":1641,"transactions":9,"vwap":414},"2025-10-16",-3.95,3765,{"date":1643,"open":601,"high":1212,"low":404,"close":519,"change":407,"percent_change":1644,"volume":1645,"transactions":9,"vwap":519},"2025-10-15",-1.19,3400,{"date":1647,"open":601,"high":1212,"low":406,"close":1212,"change":539,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1212},"2025-10-14",1.9,6875,{"date":1651,"open":1212,"high":615,"low":427,"close":1325,"change":1408,"percent_change":290,"volume":1652,"transactions":9,"vwap":1325},"2025-10-13",13050,{"date":1654,"open":615,"high":615,"low":436,"close":1472,"change":1153,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1472},"2025-10-10",-4.24,10390,{"date":1658,"open":1269,"high":1269,"low":1212,"close":1212,"change":251,"percent_change":790,"volume":1659,"transactions":9,"vwap":1212},"2025-10-09",5285,{"date":1661,"open":640,"high":640,"low":607,"close":615,"change":1270,"percent_change":1662,"volume":1663,"transactions":9,"vwap":615},"2025-10-08",0.68,1985,{"date":1665,"open":601,"high":1212,"low":521,"close":607,"change":1567,"percent_change":1666,"volume":1667,"transactions":9,"vwap":607},"2025-10-07",2.79,10800,{"date":1669,"open":607,"high":696,"low":1418,"close":1400,"change":251,"percent_change":1014,"volume":1670,"transactions":9,"vwap":1400},"2025-10-06",10325,{"date":1672,"open":1288,"high":563,"low":404,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-03",11.52,-0.18,-1.54,8000,{"date":1678,"open":683,"high":607,"low":601,"close":622,"change":731,"percent_change":1289,"volume":1679,"transactions":9,"vwap":622},"2025-10-02",1730,{"date":1681,"open":1418,"high":1212,"low":404,"close":1246,"change":1307,"percent_change":1066,"volume":1682,"transactions":9,"vwap":1246},"2025-10-01",3630,{"date":1684,"open":601,"high":601,"low":1418,"close":1356,"change":75,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1356},"2025-09-30",0.87,5600,{"date":1688,"open":640,"high":640,"low":1418,"close":1400,"change":1153,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1400},"2025-09-29",-4.18,2825,{"date":1692,"open":601,"high":640,"low":601,"close":640,"change":215,"percent_change":1275,"volume":1693,"transactions":9,"vwap":640},"2025-09-26",4460,{"date":1695,"open":1212,"high":563,"low":1400,"close":601,"change":20,"percent_change":1015,"volume":1696,"transactions":9,"vwap":601},"2025-09-25",4520,{"date":1698,"open":601,"high":563,"low":601,"close":1269,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1269},"2025-09-24",0.58,5.09,2285,{"date":1703,"open":601,"high":563,"low":404,"close":404,"change":315,"percent_change":1674,"volume":1704,"transactions":9,"vwap":404},"2025-09-23",4565,{"date":1706,"open":563,"high":563,"low":1333,"close":1581,"change":1674,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1581},"2025-09-22",-1.55,9975,{"date":1710,"open":1269,"high":1590,"low":601,"close":601,"change":781,"percent_change":1711,"volume":1600,"transactions":9,"vwap":601},"2025-09-19",-5.07,{"date":1713,"open":692,"high":1230,"low":692,"close":1590,"change":1170,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1590},"2025-09-18",1.66,2295,{"date":1717,"open":677,"high":1255,"low":696,"close":692,"change":1307,"percent_change":1718,"volume":1719,"transactions":9,"vwap":692},"2025-09-17",1.52,11925,{"date":1721,"open":683,"high":563,"low":683,"close":696,"change":86,"percent_change":1251,"volume":1722,"transactions":9,"vwap":696},"2025-09-16",3530,{"date":1724,"open":1212,"high":1218,"low":622,"close":1212,"change":94,"percent_change":1247,"volume":1725,"transactions":9,"vwap":1212},"2025-09-15",5415,{"date":1727,"open":640,"high":546,"low":1191,"close":1580,"change":731,"percent_change":502,"volume":1728,"transactions":9,"vwap":1580},"2025-09-12",13305,{"date":1730,"open":563,"high":563,"low":1212,"close":640,"change":315,"percent_change":135,"volume":1731,"transactions":9,"vwap":640},"2025-09-11",5320,{"date":1733,"open":1212,"high":387,"low":622,"close":1269,"change":1289,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1269},"2025-09-10",-2.76,9970,{"date":1737,"open":563,"high":387,"low":563,"close":1302,"change":154,"percent_change":1738,"volume":747,"transactions":9,"vwap":1302},"2025-09-09",3.53,{"date":1740,"open":377,"high":377,"low":683,"close":677,"change":1297,"percent_change":1741,"volume":1742,"transactions":9,"vwap":677},"2025-09-08",-3.25,5145,{"date":1744,"open":377,"high":377,"low":563,"close":1230,"change":1226,"percent_change":608,"volume":1745,"transactions":9,"vwap":1230},"2025-09-05",1735,{"date":1747,"open":387,"high":387,"low":692,"close":620,"change":1226,"percent_change":1003,"volume":1748,"transactions":9,"vwap":620},"2025-09-04",785,{"date":1750,"open":620,"high":1256,"low":563,"close":387,"change":1307,"percent_change":1751,"volume":1752,"transactions":9,"vwap":387},"2025-09-03",1.46,7200,{"date":1754,"open":1218,"high":620,"low":563,"close":1302,"change":279,"percent_change":1171,"volume":1755,"transactions":9,"vwap":1302},"2025-09-02",3290,{"date":1757,"open":1580,"high":74,"low":1580,"close":1218,"change":270,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1218},"2025-08-29",4.83,23010,{"date":1761,"open":601,"high":607,"low":1325,"close":601,"change":1434,"percent_change":1762,"volume":1763,"transactions":9,"vwap":601},"2025-08-28",-2.03,8530,{"date":1765,"open":555,"high":555,"low":696,"close":696,"change":1603,"percent_change":1766,"volume":1767,"transactions":9,"vwap":696},"2025-08-27",-2.15,4745,{"date":1769,"open":1246,"high":682,"low":1246,"close":555,"change":1428,"percent_change":819,"volume":1770,"transactions":9,"vwap":555},"2025-08-26",8905,{"date":1772,"open":601,"high":563,"low":521,"close":601,"change":234,"percent_change":234,"volume":1773,"transactions":9,"vwap":601},"2025-08-25",4525,{"date":1775,"open":1212,"high":1212,"low":1581,"close":601,"change":1674,"percent_change":654,"volume":1776,"transactions":9,"vwap":601},"2025-08-22",9310,{"date":1778,"open":683,"high":696,"low":683,"close":607,"change":1226,"percent_change":1585,"volume":1779,"transactions":9,"vwap":607},"2025-08-21",1925,{"date":1781,"open":563,"high":563,"low":601,"close":690,"change":1408,"percent_change":1782,"volume":1783,"transactions":9,"vwap":690},"2025-08-20",2.41,5240,{"date":1785,"open":1212,"high":1212,"low":601,"close":601,"change":1261,"percent_change":1786,"volume":1787,"transactions":9,"vwap":601},"2025-08-19",-1.36,6460,{"date":1789,"open":1212,"high":1269,"low":436,"close":1191,"change":753,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1191},"2025-08-18",-1.84,5835,{"date":1793,"open":375,"high":375,"low":710,"close":1269,"change":252,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1269},"2025-08-15",-3.39,5385,{"date":1797,"open":1798,"high":387,"low":627,"close":620,"change":1029,"percent_change":279,"volume":1799,"transactions":9,"vwap":620},"2025-08-14",12.44,4830,{"date":1801,"open":620,"high":620,"low":1230,"close":546,"change":315,"percent_change":1261,"volume":1802,"transactions":9,"vwap":546},"2025-08-13",2705,{"date":1804,"open":1230,"high":387,"low":682,"close":620,"change":380,"percent_change":1805,"volume":1806,"transactions":9,"vwap":620},"2025-08-12",1.97,5005,{"date":1808,"open":375,"high":356,"low":1557,"close":1218,"change":1434,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1218},"2025-08-11",-1.94,2770,{"date":1812,"open":375,"high":375,"low":682,"close":620,"change":1170,"percent_change":1813,"volume":1309,"transactions":9,"vwap":620},"2025-08-08",1.64,{"date":1815,"open":675,"high":1816,"low":1212,"close":682,"change":1270,"percent_change":958,"volume":1817,"transactions":9,"vwap":682},"2025-08-07",12.34,2675,{"date":1819,"open":620,"high":620,"low":692,"close":367,"change":591,"percent_change":1820,"volume":138,"transactions":9,"vwap":367},"2025-08-06",-2.26,{"date":1822,"open":1255,"high":620,"low":710,"close":620,"change":1170,"percent_change":1813,"volume":1823,"transactions":9,"vwap":620},"2025-08-05",3990,{"date":1825,"open":375,"high":54,"low":554,"close":682,"change":1603,"percent_change":1826,"volume":1577,"transactions":9,"vwap":682},"2025-08-04",-2.09,{"date":1828,"open":730,"high":730,"low":682,"close":377,"change":937,"percent_change":1829,"volume":1830,"transactions":9,"vwap":377},"2025-08-01",-4.15,11690,{"date":1832,"open":730,"high":314,"low":730,"close":730,"change":566,"percent_change":1833,"volume":1834,"transactions":9,"vwap":730},"2025-07-31",-2.4,2890,{"date":1836,"open":752,"high":1175,"low":74,"close":132,"change":55,"percent_change":1334,"volume":1367,"transactions":9,"vwap":132},"2025-07-30",{"date":1838,"open":19,"high":899,"low":711,"close":752,"change":104,"percent_change":646,"volume":1839,"transactions":9,"vwap":752},"2025-07-29",6445,{"date":1841,"open":730,"high":249,"low":375,"close":286,"change":1662,"percent_change":1842,"volume":1843,"transactions":9,"vwap":286},"2025-07-28",5.4,21595,{"date":1845,"open":375,"high":93,"low":620,"close":375,"change":75,"percent_change":397,"volume":1846,"transactions":9,"vwap":375},"2025-07-25",2320,{"date":1848,"open":711,"high":711,"low":620,"close":387,"change":1226,"percent_change":1849,"volume":1850,"transactions":9,"vwap":387},"2025-07-24",-0.79,9990,{"date":1852,"open":711,"high":711,"low":1798,"close":375,"change":75,"percent_change":397,"volume":1853,"transactions":9,"vwap":375},"2025-07-23",1900,{"date":1855,"open":110,"high":110,"low":620,"close":387,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":387},"2025-07-22",-0.3,-2.34,12715,{"date":1860,"open":711,"high":53,"low":1256,"close":711,"change":315,"percent_change":1261,"volume":1693,"transactions":9,"vwap":711},"2025-07-21",{"date":1862,"open":752,"high":752,"low":93,"close":53,"change":531,"percent_change":663,"volume":1682,"transactions":9,"vwap":53},"2025-07-18",{"date":1864,"open":53,"high":1865,"low":1618,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-07-17",13.18,0.6,4.77,7365,{"date":1870,"open":1256,"high":730,"low":620,"close":581,"change":55,"percent_change":1871,"volume":1872,"transactions":9,"vwap":581},"2025-07-16",0.96,2415,{"date":1874,"open":711,"high":711,"low":620,"close":377,"change":1674,"percent_change":1875,"volume":1876,"transactions":9,"vwap":377},"2025-07-15",-1.42,4225,{"date":1878,"open":711,"high":711,"low":375,"close":1879,"change":844,"percent_change":1880,"volume":1715,"transactions":9,"vwap":1879},"2025-07-14",12.64,1.12,{"date":1882,"open":375,"high":711,"low":682,"close":387,"change":234,"percent_change":234,"volume":1883,"transactions":9,"vwap":387},"2025-07-11",2500,{"date":1885,"open":711,"high":711,"low":1230,"close":387,"change":1603,"percent_change":1886,"volume":1887,"transactions":9,"vwap":387},"2025-07-10",-2.04,1990,{"date":1889,"open":620,"high":711,"low":1890,"close":1301,"change":1567,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1301},"2025-07-09",12.24,2.57,2635,{"date":1894,"open":375,"high":93,"low":521,"close":1798,"change":75,"percent_change":205,"volume":1895,"transactions":9,"vwap":1798},"2025-07-08",16865,{"date":1897,"open":711,"high":711,"low":547,"close":1816,"change":493,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1816},"2025-07-07",-3.59,11400,{"date":1901,"open":711,"high":54,"low":711,"close":711,"change":251,"percent_change":1902,"volume":1903,"transactions":9,"vwap":711},"2025-07-03",-0.47,2490,{"date":1905,"open":151,"high":1906,"low":780,"close":16,"change":86,"percent_change":46,"volume":1907,"transactions":9,"vwap":16},"2025-07-02",13.48,2940,{"date":1909,"open":711,"high":730,"low":387,"close":53,"change":1603,"percent_change":1910,"volume":1911,"transactions":9,"vwap":53},"2025-07-01",-1.99,3960,{"date":1913,"open":297,"high":297,"low":711,"close":110,"change":1603,"percent_change":1914,"volume":1915,"transactions":9,"vwap":110},"2025-06-30",-1.95,11980,{"date":1917,"open":110,"high":1918,"low":730,"close":1235,"change":279,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1235},"2025-06-27",13.6,1.21,6595,{"date":1922,"open":752,"high":1918,"low":730,"close":1865,"change":104,"percent_change":646,"volume":1335,"transactions":9,"vwap":1865},"2025-06-26",{"date":1924,"open":730,"high":1918,"low":730,"close":134,"change":86,"percent_change":307,"volume":1925,"transactions":9,"vwap":134},"2025-06-25",8630,{"date":1927,"open":287,"high":879,"low":93,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-06-24",13.22,-1.38,-9.45,18315,{"date":1933,"open":928,"high":1934,"low":856,"close":856,"change":1307,"percent_change":1935,"volume":1936,"transactions":9,"vwap":856},"2025-06-23",16.2,1.25,46670,{"date":1938,"open":928,"high":928,"low":259,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-06-20",14.42,-0.58,-3.87,15955,{"date":1944,"open":929,"high":929,"low":161,"close":928,"change":1236,"percent_change":1159,"volume":1945,"transactions":9,"vwap":928},"2025-06-18",42265,{"date":1947,"open":808,"high":1071,"low":268,"close":856,"change":1948,"percent_change":437,"volume":1949,"transactions":9,"vwap":856},"2025-06-17",1.4,66260,{"date":1951,"open":929,"high":929,"low":752,"close":752,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":752},"2025-06-16",-1.96,-12.93,221975,{"date":1956,"open":1025,"high":1158,"low":928,"close":1957,"change":1428,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-13",15.16,3.41,76335,{"date":1961,"open":899,"high":1962,"low":752,"close":1962,"change":1963,"percent_change":1517,"volume":1964,"transactions":9,"vwap":1962},"2025-06-12",14.66,1.26,20275,{"date":1966,"open":134,"high":54,"low":53,"close":54,"change":1236,"percent_change":1967,"volume":1968,"transactions":9,"vwap":54},"2025-06-11",3.08,11435,{"date":1970,"open":1222,"high":752,"low":711,"close":730,"change":251,"percent_change":493,"volume":1971,"transactions":9,"vwap":730},"2025-06-10",4465,{"date":1973,"open":752,"high":752,"low":16,"close":172,"change":1170,"percent_change":1066,"volume":1974,"transactions":9,"vwap":172},"2025-06-09",2310,{"date":1976,"open":1235,"high":1235,"low":53,"close":16,"change":407,"percent_change":1977,"volume":1978,"transactions":9,"vwap":16},"2025-06-06",-1.08,1525,{"date":1980,"open":1235,"high":54,"low":1222,"close":730,"change":315,"percent_change":316,"volume":1981,"transactions":9,"vwap":730},"2025-06-05",2565,{"date":1983,"open":1164,"high":1235,"low":1610,"close":85,"change":1029,"percent_change":785,"volume":1353,"transactions":9,"vwap":85},"2025-06-04",{"date":1985,"open":730,"high":1235,"low":1222,"close":730,"change":234,"percent_change":234,"volume":1986,"transactions":9,"vwap":730},"2025-06-03",6475,{"date":1988,"open":375,"high":730,"low":375,"close":730,"change":1307,"percent_change":1948,"volume":1989,"transactions":9,"vwap":730},"2025-06-02",1585,{"date":1991,"open":1610,"high":1222,"low":387,"close":53,"change":760,"percent_change":745,"volume":1992,"transactions":9,"vwap":53},"2025-05-30",2945,{"date":1994,"open":387,"high":730,"low":387,"close":1301,"change":279,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1301},"2025-05-29",1.27,860,{"date":1998,"open":1999,"high":730,"low":1241,"close":375,"change":1297,"percent_change":2000,"volume":2001,"transactions":9,"vwap":375},"2025-05-28",12.72,-3.08,3565,{"date":2003,"open":1217,"high":730,"low":375,"close":730,"change":1029,"percent_change":785,"volume":2004,"transactions":9,"vwap":730},"2025-05-27",1520,{"date":2006,"open":711,"high":730,"low":627,"close":62,"change":380,"percent_change":2007,"volume":2008,"transactions":9,"vwap":62},"2025-05-23",1.88,1600,{"date":2010,"open":366,"high":730,"low":627,"close":1610,"change":1674,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1610},"2025-05-22",-1.39,1895,{"date":2014,"open":752,"high":752,"low":1222,"close":366,"change":315,"percent_change":316,"volume":2015,"transactions":9,"vwap":366},"2025-05-21",2855,{"date":2017,"open":1222,"high":730,"low":387,"close":1617,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1617},"2025-05-20",0.44,3.52,6200,{"date":2022,"open":356,"high":1164,"low":1212,"close":387,"change":315,"percent_change":1261,"volume":2023,"transactions":9,"vwap":387},"2025-05-19",2475,{"date":2025,"open":1918,"high":2026,"low":387,"close":635,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":635},"2025-05-16",13.78,-1.18,-8.61,9785,{"date":2031,"open":110,"high":249,"low":93,"close":249,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":249},"2025-05-15",0.9,7.03,7670,{"date":2036,"open":521,"high":892,"low":1472,"close":711,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":711},"2025-05-14",1.6,14.29,20350,{"date":2041,"open":414,"high":1288,"low":1340,"close":414,"change":1699,"percent_change":206,"volume":2042,"transactions":9,"vwap":414},"2025-05-13",5265,{"date":2044,"open":427,"high":563,"low":1375,"close":1375,"change":234,"percent_change":234,"volume":2045,"transactions":9,"vwap":1375},"2025-05-12",10460,{"date":2047,"open":1472,"high":1472,"low":1375,"close":1375,"change":894,"percent_change":2048,"volume":1335,"transactions":9,"vwap":1375},"2025-05-09",-5.68,{"date":2050,"open":1489,"high":1673,"low":1489,"close":1627,"change":860,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1627},"2025-05-08",6.03,5355,{"date":2054,"open":436,"high":436,"low":2055,"close":1375,"change":20,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1375},"2025-05-07",10.12,-3.45,5450,{"date":2059,"open":2060,"high":1340,"low":1365,"close":1340,"change":1170,"percent_change":1377,"volume":2061,"transactions":9,"vwap":1340},"2025-05-06",10.64,2535,{"date":2063,"open":1472,"high":1472,"low":1339,"close":1339,"change":531,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1339},"2025-05-05",-3.23,2905,{"date":2067,"open":1422,"high":436,"low":1339,"close":427,"change":279,"percent_change":2068,"volume":1834,"transactions":9,"vwap":427},"2025-05-02",1.45,{"date":2070,"open":2071,"high":406,"low":1339,"close":1340,"change":75,"percent_change":845,"volume":2072,"transactions":9,"vwap":1340},"2025-05-01",10.98,1325,{"date":2074,"open":414,"high":414,"low":1339,"close":2075,"change":1856,"percent_change":1280,"volume":2076,"transactions":9,"vwap":2075},"2025-04-30",10.9,3375,{"date":2078,"open":414,"high":414,"low":473,"close":414,"change":75,"percent_change":2032,"volume":2079,"transactions":9,"vwap":414},"2025-04-29",2730,{"date":2081,"open":1381,"high":1422,"low":1453,"close":1326,"change":539,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1326},"2025-04-28",2.02,4910,{"date":38,"open":2075,"high":2075,"low":1454,"close":1396,"change":315,"percent_change":1674,"volume":2085,"transactions":9,"vwap":1396},5120,{"status":2087,"indices":2088,"watchlist":2126,"sectors":2145,"benchmarks":2192},"success",[2089,2095,2101,2107,2113,2120],{"symbol":2090,"name":2091,"price":2092,"change":2093,"pct_change":753,"is_up":14,"sparkline":2094,"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":2096,"name":2097,"price":2098,"change":2099,"pct_change":583,"is_up":14,"sparkline":2100,"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":2102,"name":2103,"price":2104,"change":2105,"pct_change":952,"is_up":14,"sparkline":2106,"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":2108,"name":2109,"price":2110,"change":2111,"pct_change":753,"is_up":14,"sparkline":2112,"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":2114,"name":2115,"price":2116,"change":2117,"pct_change":2118,"is_up":14,"sparkline":2119,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"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":2121,"name":2122,"price":2123,"change":261,"pct_change":745,"is_up":2124,"sparkline":2125,"date":5},"VIX","CBOE VIX",15.08,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",[2127,2133,2139],{"symbol":2128,"name":2129,"price":2130,"change":2131,"pct_change":1849,"is_up":14,"sparkline":2132,"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":2134,"name":2135,"price":2136,"change":2137,"pct_change":1334,"is_up":2124,"sparkline":2138,"date":5},"AAPL","Apple Inc",336.67,3.04,"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":2140,"name":2141,"price":2142,"change":2143,"pct_change":467,"is_up":14,"sparkline":2144,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[2146,2150,2154,2159,2163,2167,2171,2176,2180,2184,2188],{"name":2147,"etf":2148,"change":1856,"price":2149,"is_up":14},"Technology","XLK",201.39,{"name":2151,"etf":2152,"change":944,"price":2153,"is_up":14},"Financials","XLF",53.75,{"name":2155,"etf":2156,"change":2157,"price":2158,"is_up":2124},"Healthcare","XLV",1.03,168.81,{"name":2160,"etf":2161,"change":566,"price":2162,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2164,"etf":2165,"change":94,"price":2166,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2168,"etf":2169,"change":1940,"price":2170,"is_up":14},"Energy","XLE",63.38,{"name":2172,"etf":2173,"change":2174,"price":2175,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2177,"etf":2178,"change":350,"price":2179,"is_up":14},"Materials","XLB",48.98,{"name":2181,"etf":2182,"change":2118,"price":2183,"is_up":14},"Real Estate","XLRE",40.57,{"name":2185,"etf":2186,"change":315,"price":2187,"is_up":14},"Utilities","XLU",41.15,{"name":2189,"etf":2190,"change":457,"price":2191,"is_up":14},"Comm Services","XLC",111.26,[2193,2197,2201,2205],{"ticker":2194,"name":2195,"price":2196,"change":1434,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2198,"name":2199,"price":2200,"change":332,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2202,"name":2203,"price":2204,"change":900,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2206,"name":2207,"price":2208,"change":2118,"is_up":14},"IWM","iShares Russell 2000",277.7]