[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PEW":3,"stock-historical-PEW":29,"homepage-market-summary":2227},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PEW","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},"GrabAGun Digital Holdings Inc.","NYSE",null,"RETAIL-MISCELLANEOUS SHOPPING GOODS STORES","GrabAGun Digital Holdings Inc is a multi-brand eCommerce retailer of firearms, ammunition and related accessories. The Company's firearm products are ordered and paid for by customers online through the Company's eCommerce site and mobile app and are delivered to them on-premises through their choice of federal firearm licensed dealers nationwide. The Company's network of localized firearm dealers perform background checks on firearms purchasers and complete sales forms as mandated by federal and state firearm regulations.","50","Coppell, TX",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.96,1.99,1.92,1.97,-0.01,-0.51,264695.14665,2321,1.9668,5.18,510569.12591257767,1.2,687,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":18,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},21.4,921244,336254150.604057,-82.96,"2025-04-25",[40,41,48,58,68,77,86,95,104,111,118,127,136,143,150,158,165,173,182,191,201,211,219,227,236,241,249,255,262,270,276,284,294,301,309,316,323,333,342,352,360,367,374,380,387,395,402,409,416,424,432,439,447,456,463,469,474,481,486,490,495,502,510,519,525,532,540,547,551,556,560,564,569,575,579,583,587,591,595,601,605,611,615,618,623,627,632,637,640,645,650,655,660,664,668,672,676,680,685,690,696,703,708,715,723,729,735,740,746,750,754,759,763,766,772,776,780,785,791,795,800,803,808,811,816,820,824,828,833,837,840,844,849,853,856,860,865,869,872,876,881,886,891,896,903,906,909,913,917,920,924,928,932,935,939,943,946,949,954,957,962,966,970,974,978,982,985,987,992,997,1001,1006,1010,1015,1019,1025,1030,1035,1039,1043,1048,1052,1056,1062,1067,1076,1083,1090,1094,1100,1104,1109,1114,1118,1121,1124,1128,1131,1135,1139,1143,1146,1150,1156,1163,1170,1175,1180,1184,1190,1196,1201,1208,1215,1221,1225,1229,1233,1237,1243,1250,1258,1263,1269,1275,1282,1288,1296,1303,1310,1318,1326,1331,1338,1344,1352,1358,1364,1371,1379,1387,1393,1397,1403,1409,1417,1425,1431,1436,1442,1448,1454,1461,1468,1475,1481,1486,1490,1497,1505,1511,1518,1524,1530,1537,1542,1548,1554,1559,1565,1572,1580,1587,1593,1601,1608,1613,1619,1625,1631,1635,1642,1646,1652,1659,1665,1670,1676,1683,1690,1697,1704,1710,1716,1724,1730,1738,1746,1752,1756,1762,1771,1776,1784,1792,1801,1809,1818,1825,1834,1841,1849,1857,1866,1875,1884,1892,1900,1907,1915,1923,1930,1938,1946,1953,1961,1970,1977,1983,1990,1996,2001,2008,2015,2024,2033,2040,2047,2055,2064,2071,2078,2084,2088,2092,2099,2107,2113,2119,2126,2133,2139,2146,2152,2158,2165,2171,2178,2185,2191,2197,2204,2211,2217,2223],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":19,"close":19,"change":20,"percent_change":21,"volume":45,"transactions":46,"vwap":47},"2026-10-06",1.98,2.02,238767.133806,1308,1.9863,{"date":49,"open":50,"high":51,"low":52,"close":43,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-05",2,2.04,1.95,0.05,2.59,303886.274131,1662,2.0012,{"date":59,"open":60,"high":61,"low":62,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-02",2.06,2.08,1.93,-0.1,-4.93,424890.953982,2835,2.0217,{"date":69,"open":61,"high":70,"low":71,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-01",2.095,2.03,-0.06,-2.87,234340.700622,1427,2.0492,{"date":78,"open":79,"high":80,"low":81,"close":81,"change":82,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-30",2.12,2.125,2.09,0,83012.288235,533,2.1016,{"date":87,"open":88,"high":89,"low":61,"close":81,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",2.11,2.14,-0.02,-0.95,121002.480338,850,2.105,{"date":96,"open":89,"high":97,"low":98,"close":88,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",2.17,2.1,-0.05,-2.31,94480.739108,2157,2.1228,{"date":105,"open":106,"high":106,"low":89,"close":107,"change":82,"percent_change":82,"volume":108,"transactions":109,"vwap":110},"2026-09-25",2.18,2.16,123659.8283,1025,2.1544,{"date":112,"open":113,"high":114,"low":79,"close":107,"change":82,"percent_change":82,"volume":115,"transactions":116,"vwap":117},"2026-09-24",2.13,2.185,152331.2008,1194,2.152,{"date":119,"open":120,"high":121,"low":80,"close":107,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",2.2,2.2262,-0.04,-1.82,136276.06545,1129,2.1621,{"date":128,"open":89,"high":129,"low":130,"close":120,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",2.24,2.122,0.07,3.29,250464.8134,2614,2.197,{"date":137,"open":138,"high":106,"low":80,"close":113,"change":90,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",2.15,-0.93,108800.544041,982,2.1478,{"date":144,"open":79,"high":97,"low":88,"close":138,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",0.02,0.94,195744.160936,1345,2.1503,{"date":151,"open":98,"high":152,"low":81,"close":113,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",2.165,0.04,1.91,164742.577668,1403,2.1292,{"date":159,"open":89,"high":160,"low":60,"close":81,"change":122,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",2.151,-1.88,226404.253533,2103,2.0926,{"date":166,"open":107,"high":167,"low":168,"close":113,"change":72,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",2.2162,2.115,-2.74,248815.504157,2466,2.1382,{"date":174,"open":175,"high":176,"low":138,"close":177,"change":122,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",2.23,2.251,2.19,-1.79,448073.96672,2464,2.1829,{"date":183,"open":184,"high":185,"low":175,"close":175,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",2.31,2.33,-0.09,-3.88,381527.686917,1907,2.2556,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",2.3,2.32,2.27,0.01,0.43,65126.88359,742,2.3004,{"date":202,"open":203,"high":204,"low":205,"close":184,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",2.34,2.345,2.29,-0.03,-1.28,80516.238804,779,2.3161,{"date":212,"open":203,"high":213,"low":214,"close":203,"change":20,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",2.4,2.2901,-0.43,141867.030701,1113,2.3267,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":53,"percent_change":97,"volume":224,"transactions":225,"vwap":226},"2026-09-04",2.25,2.355,2.35,233313.854747,1223,2.3121,{"date":228,"open":195,"high":229,"low":230,"close":193,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",2.314,2.2521,0.03,1.32,112552.990865,738,2.2843,{"date":237,"open":221,"high":184,"low":221,"close":195,"change":82,"percent_change":82,"volume":238,"transactions":239,"vwap":240},"2026-09-02",174822.121884,783,2.2845,{"date":242,"open":194,"high":185,"low":243,"close":195,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-01",2.22,-0.07,-2.99,301789.570099,2028,2.2648,{"date":250,"open":223,"high":251,"low":194,"close":203,"change":82,"percent_change":82,"volume":252,"transactions":253,"vwap":254},"2026-08-31",2.36,141982.62245,978,2.3361,{"date":256,"open":203,"high":257,"low":185,"close":203,"change":90,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",2.3799,-0.85,82228.21692,693,2.3381,{"date":263,"open":223,"high":264,"low":265,"close":251,"change":145,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-27",2.39,2.3338,0.85,200779.813273,1024,2.3664,{"date":271,"open":223,"high":272,"low":273,"close":203,"change":90,"percent_change":258,"volume":274,"transactions":275,"vwap":218},"2026-08-26",2.3602,2.295,245378.175206,2057,{"date":277,"open":278,"high":279,"low":223,"close":251,"change":244,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-25",2.41,2.45,-2.88,268752.689807,1507,2.3814,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":244,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-24",2.5,2.52,2.425,2.43,-2.8,367944.094954,2094,2.4626,{"date":295,"open":287,"high":296,"low":297,"close":286,"change":82,"percent_change":82,"volume":298,"transactions":299,"vwap":300},"2026-08-21",2.535,2.48,119753.356653,1152,2.5119,{"date":302,"open":287,"high":303,"low":304,"close":286,"change":90,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-20",2.5688,2.46,-0.79,180495.490442,1910,2.4899,{"date":310,"open":311,"high":312,"low":297,"close":287,"change":82,"percent_change":82,"volume":313,"transactions":314,"vwap":315},"2026-08-19",2.57,2.6449,302912.966377,2906,2.543,{"date":317,"open":311,"high":318,"low":287,"close":287,"change":122,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-18",2.62,-1.56,170447.457178,1740,2.5617,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":196,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-17",2.6,2.65,2.55,2.56,0.39,330644.404497,2934,2.5929,{"date":334,"open":327,"high":335,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-14",2.68,2.5103,-0.15,-5.56,833825.818941,6777,2.5956,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-13",2.58,2.75,2.7,0.1,3.85,398890.244364,3812,2.6633,{"date":353,"open":354,"high":355,"low":54,"close":325,"change":122,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-12",2.64,2.73,-1.52,251236.621797,2107,2.6297,{"date":361,"open":362,"high":363,"low":364,"close":354,"change":206,"percent_change":365,"volume":366,"transactions":282,"vwap":326},"2026-08-11",2.67,2.6972,2.63,-1.12,131139.332191,{"date":368,"open":326,"high":369,"low":364,"close":362,"change":145,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",2.72,0.75,360679.684454,4014,2.6647,{"date":375,"open":325,"high":326,"low":376,"close":326,"change":53,"percent_change":18,"volume":377,"transactions":378,"vwap":379},"2026-08-07",2.5562,222453.589147,2132,2.609,{"date":381,"open":326,"high":382,"low":328,"close":325,"change":206,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-06",2.665,-1.14,178406.942609,1710,2.6062,{"date":388,"open":335,"high":389,"low":390,"close":364,"change":99,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-05",2.71,2.615,-1.87,266469.535544,2296,2.6573,{"date":396,"open":311,"high":345,"low":311,"close":335,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-04",0.11,4.28,285982.536231,3607,2.6816,{"date":403,"open":286,"high":344,"low":286,"close":311,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-03",0.09,3.63,110545.630772,1360,2.5428,{"date":410,"open":411,"high":287,"low":279,"close":297,"change":206,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-31",2.51,-1.2,98462.881866,1180,2.4852,{"date":417,"open":297,"high":418,"low":419,"close":411,"change":153,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-30",2.53,2.452,1.62,90741.288031,1328,2.4938,{"date":425,"open":327,"high":311,"low":426,"close":427,"change":72,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-29",2.455,2.47,-2.37,123204.827464,1779,2.4996,{"date":433,"open":434,"high":325,"low":297,"close":418,"change":90,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-28",2.54,-0.78,269181.594929,2122,2.5199,{"date":440,"open":441,"high":328,"low":278,"close":327,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-27",2.42,0.22,9.44,425061.337267,4146,2.4693,{"date":448,"open":449,"high":450,"low":451,"close":185,"change":99,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-24",2.38,2.395,2.28,-2.1,864981.157669,4099,2.3349,{"date":457,"open":441,"high":279,"low":458,"close":449,"change":244,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-23",2.37,-2.86,288851.765133,2485,2.4041,{"date":464,"open":441,"high":465,"low":441,"close":279,"change":82,"percent_change":82,"volume":466,"transactions":467,"vwap":468},"2026-07-22",2.475,196236.98393,1666,2.4561,{"date":470,"open":279,"high":465,"low":278,"close":279,"change":196,"percent_change":471,"volume":472,"transactions":473,"vwap":279},"2026-07-21",0.41,268860.033023,2271,{"date":475,"open":297,"high":308,"low":264,"close":476,"change":206,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-20",2.44,-1.21,430014.501454,2537,2.4266,{"date":482,"open":411,"high":483,"low":484,"close":427,"change":72,"percent_change":428,"volume":485,"transactions":9,"vwap":427},"2026-07-17",2.526,2.435,671400,{"date":487,"open":311,"high":488,"low":287,"close":418,"change":122,"percent_change":319,"volume":489,"transactions":9,"vwap":418},"2026-07-16",2.612,463600,{"date":491,"open":346,"high":492,"low":418,"close":311,"change":63,"percent_change":493,"volume":494,"transactions":9,"vwap":311},"2026-07-15",2.76,-3.75,499200,{"date":496,"open":497,"high":498,"low":499,"close":362,"change":63,"percent_change":500,"volume":501,"transactions":9,"vwap":362},"2026-07-14",2.78,2.8,2.66,-3.61,413900,{"date":503,"open":504,"high":505,"low":492,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-07-13",2.95,2.98,2.77,-0.19,-6.42,407000,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-10",3.08,3.11,2.902,2.96,-0.12,-3.9,737000,{"date":520,"open":521,"high":522,"low":369,"close":512,"change":442,"percent_change":523,"volume":524,"transactions":9,"vwap":512},"2026-07-09",2.86,3.15,7.69,1165600,{"date":526,"open":527,"high":528,"low":498,"close":521,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":521},"2026-07-08",3.12,3.129,-0.26,-8.33,1122300,{"date":533,"open":534,"high":535,"low":536,"close":527,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":527},"2026-07-07",2.915,3.22,2.79,0.27,9.47,3415100,{"date":541,"open":355,"high":542,"low":326,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-06",3,2.85,0.5,21.28,10789200,{"date":548,"open":264,"high":264,"low":273,"close":223,"change":145,"percent_change":549,"volume":550,"transactions":9,"vwap":223},"2026-07-02",0.86,183900,{"date":552,"open":553,"high":554,"low":553,"close":185,"change":53,"percent_change":177,"volume":555,"transactions":9,"vwap":185},"2026-07-01",2.26,2.388,257100,{"date":557,"open":251,"high":449,"low":195,"close":451,"change":99,"percent_change":558,"volume":559,"transactions":9,"vwap":451},"2026-06-30",-2.15,205400,{"date":561,"open":194,"high":562,"low":451,"close":185,"change":196,"percent_change":197,"volume":563,"transactions":9,"vwap":185},"2026-06-29",2.357,264700,{"date":565,"open":205,"high":251,"low":566,"close":194,"change":231,"percent_change":567,"volume":568,"transactions":9,"vwap":194},"2026-06-26",2.285,1.31,371500,{"date":570,"open":184,"high":571,"low":572,"close":205,"change":90,"percent_change":573,"volume":574,"transactions":9,"vwap":205},"2026-06-25",2.353,2.245,-0.87,467400,{"date":576,"open":278,"high":288,"low":205,"close":184,"change":63,"percent_change":577,"volume":578,"transactions":9,"vwap":184},"2026-06-24",-4.15,474700,{"date":580,"open":458,"high":279,"low":458,"close":278,"change":196,"percent_change":581,"volume":582,"transactions":9,"vwap":278},"2026-06-23",0.42,266500,{"date":584,"open":289,"high":286,"low":213,"close":213,"change":244,"percent_change":585,"volume":586,"transactions":9,"vwap":213},"2026-06-22",-2.83,181000,{"date":588,"open":213,"high":297,"low":264,"close":427,"change":131,"percent_change":589,"volume":590,"transactions":9,"vwap":427},"2026-06-18",2.92,297700,{"date":592,"open":476,"high":286,"low":213,"close":213,"change":90,"percent_change":593,"volume":594,"transactions":9,"vwap":213},"2026-06-17",-0.83,232500,{"date":596,"open":328,"high":597,"low":441,"close":441,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":441},"2026-06-16",2.575,-0.13,-5.1,565400,{"date":602,"open":418,"high":54,"low":418,"close":327,"change":231,"percent_change":603,"volume":604,"transactions":9,"vwap":327},"2026-06-15",1.19,108000,{"date":606,"open":607,"high":390,"low":411,"close":287,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":287},"2026-06-12",2.61,-0.08,-3.08,107900,{"date":612,"open":287,"high":325,"low":427,"close":325,"change":613,"percent_change":251,"volume":614,"transactions":9,"vwap":325},"2026-06-11",0.06,258200,{"date":616,"open":327,"high":54,"low":287,"close":434,"change":90,"percent_change":435,"volume":617,"transactions":9,"vwap":434},"2026-06-10",168500,{"date":619,"open":328,"high":620,"low":286,"close":328,"change":206,"percent_change":621,"volume":622,"transactions":9,"vwap":328},"2026-06-09",2.655,-1.16,295700,{"date":624,"open":389,"high":389,"low":434,"close":54,"change":206,"percent_change":625,"volume":626,"transactions":9,"vwap":54},"2026-06-08",-1.15,271300,{"date":628,"open":335,"high":629,"low":54,"close":318,"change":608,"percent_change":630,"volume":631,"transactions":9,"vwap":318},"2026-06-05",2.74,-2.96,368000,{"date":633,"open":434,"high":369,"low":418,"close":346,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":346},"2026-06-04",0.14,5.47,416300,{"date":638,"open":311,"high":318,"low":327,"close":328,"change":82,"percent_change":82,"volume":639,"transactions":9,"vwap":328},"2026-06-03",1447900,{"date":641,"open":344,"high":642,"low":643,"close":328,"change":206,"percent_change":621,"volume":644,"transactions":9,"vwap":328},"2026-06-02",2.647,2.49,449400,{"date":646,"open":345,"high":647,"low":54,"close":54,"change":598,"percent_change":648,"volume":649,"transactions":9,"vwap":54},"2026-06-01",2.797,-4.78,1215800,{"date":651,"open":492,"high":536,"low":652,"close":369,"change":206,"percent_change":653,"volume":654,"transactions":9,"vwap":369},"2026-05-29",2.695,-1.09,197700,{"date":656,"open":657,"high":506,"low":657,"close":345,"change":153,"percent_change":658,"volume":659,"transactions":9,"vwap":345},"2026-05-28",2.69,1.48,129600,{"date":661,"open":389,"high":629,"low":328,"close":389,"change":20,"percent_change":662,"volume":663,"transactions":9,"vwap":389},"2026-05-27",-0.37,289000,{"date":665,"open":492,"high":666,"low":346,"close":369,"change":90,"percent_change":667,"volume":617,"transactions":9,"vwap":369},"2026-05-26",2.81,-0.73,{"date":669,"open":492,"high":543,"low":369,"close":629,"change":72,"percent_change":670,"volume":671,"transactions":9,"vwap":629},"2026-05-22",-2.14,191400,{"date":673,"open":492,"high":674,"low":629,"close":498,"change":82,"percent_change":82,"volume":675,"transactions":9,"vwap":498},"2026-05-21",2.83,142200,{"date":677,"open":355,"high":498,"low":346,"close":498,"change":231,"percent_change":678,"volume":679,"transactions":9,"vwap":498},"2026-05-20",1.08,141300,{"date":681,"open":497,"high":682,"low":369,"close":506,"change":90,"percent_change":683,"volume":684,"transactions":9,"vwap":506},"2026-05-19",2.908,-0.72,413700,{"date":686,"open":504,"high":687,"low":657,"close":536,"change":122,"percent_change":688,"volume":689,"transactions":9,"vwap":536},"2026-05-18",2.97,-1.41,772300,{"date":691,"open":504,"high":692,"low":536,"close":674,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":674},"2026-05-15",3.03,-0.22,-7.21,546900,{"date":697,"open":542,"high":698,"low":699,"close":700,"change":99,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-14",3.1,2.89,3.05,-1.61,585700,{"date":704,"open":705,"high":132,"low":700,"close":698,"change":507,"percent_change":706,"volume":707,"transactions":9,"vwap":698},"2026-05-13",3.25,-5.78,502100,{"date":709,"open":522,"high":710,"low":711,"close":132,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":132},"2026-05-12",3.37,3.07,0.15,4.78,576600,{"date":716,"open":717,"high":718,"low":527,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-05-11",3.23,3.34,3.14,0.21,7.17,1641400,{"date":724,"open":725,"high":542,"low":521,"close":726,"change":99,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-05-08",2.94,2.93,-1.68,143500,{"date":730,"open":731,"high":698,"low":732,"close":505,"change":397,"percent_change":733,"volume":734,"transactions":9,"vwap":505},"2026-05-07",2.87,2.82,3.83,540700,{"date":736,"open":737,"high":504,"low":731,"close":731,"change":206,"percent_change":738,"volume":739,"transactions":9,"vwap":731},"2026-05-06",2.91,-1.03,116400,{"date":741,"open":687,"high":542,"low":742,"close":743,"change":244,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-05",2.845,2.9,-2.36,194900,{"date":747,"open":505,"high":505,"low":743,"close":687,"change":145,"percent_change":748,"volume":749,"transactions":9,"vwap":687},"2026-05-04",0.68,66400,{"date":751,"open":725,"high":687,"low":699,"close":504,"change":153,"percent_change":752,"volume":753,"transactions":9,"vwap":504},"2026-05-01",1.37,97300,{"date":755,"open":756,"high":756,"low":743,"close":737,"change":122,"percent_change":757,"volume":758,"transactions":9,"vwap":737},"2026-04-30",2.99,-1.36,86100,{"date":760,"open":756,"high":756,"low":521,"close":504,"change":20,"percent_change":761,"volume":762,"transactions":9,"vwap":504},"2026-04-29",-0.34,231100,{"date":764,"open":737,"high":505,"low":737,"close":515,"change":145,"percent_change":748,"volume":765,"transactions":9,"vwap":515},"2026-04-28",117100,{"date":767,"open":515,"high":768,"low":769,"close":725,"change":206,"percent_change":770,"volume":771,"transactions":9,"vwap":725},"2026-04-27",3.02,2.924,-1.01,63800,{"date":773,"open":687,"high":774,"low":699,"close":687,"change":20,"percent_change":761,"volume":775,"transactions":9,"vwap":687},"2026-04-24",3.045,154200,{"date":777,"open":700,"high":711,"low":504,"close":505,"change":608,"percent_change":778,"volume":779,"transactions":9,"vwap":505},"2026-04-23",-2.61,137100,{"date":781,"open":700,"high":698,"low":768,"close":782,"change":145,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-04-22",3.06,0.66,98100,{"date":786,"open":787,"high":719,"low":788,"close":787,"change":196,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-04-21",3.04,3.01,0.33,218000,{"date":792,"open":515,"high":700,"low":504,"close":692,"change":153,"percent_change":793,"volume":794,"transactions":9,"vwap":692},"2026-04-20",1.34,138200,{"date":796,"open":692,"high":797,"low":504,"close":756,"change":145,"percent_change":798,"volume":799,"transactions":9,"vwap":756},"2026-04-17",3.085,0.67,536500,{"date":801,"open":505,"high":542,"low":589,"close":687,"change":20,"percent_change":761,"volume":802,"transactions":9,"vwap":687},"2026-04-16",118800,{"date":804,"open":504,"high":692,"low":805,"close":505,"change":231,"percent_change":806,"volume":807,"transactions":9,"vwap":505},"2026-04-15",2.895,1.02,346700,{"date":809,"open":699,"high":515,"low":731,"close":504,"change":131,"percent_change":289,"volume":810,"transactions":9,"vwap":504},"2026-04-14",248600,{"date":812,"open":543,"high":743,"low":666,"close":813,"change":90,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-04-13",2.88,-0.69,181100,{"date":817,"open":543,"high":589,"low":498,"close":743,"change":153,"percent_change":818,"volume":819,"transactions":9,"vwap":743},"2026-04-10",1.4,103800,{"date":821,"open":543,"high":813,"low":822,"close":521,"change":90,"percent_change":814,"volume":823,"transactions":9,"vwap":521},"2026-04-09",2.795,193500,{"date":825,"open":504,"high":504,"low":666,"close":813,"change":20,"percent_change":826,"volume":827,"transactions":9,"vwap":813},"2026-04-08",-0.35,267600,{"date":829,"open":515,"high":830,"low":742,"close":699,"change":186,"percent_change":831,"volume":832,"transactions":9,"vwap":699},"2026-04-07",2.975,-3.02,240700,{"date":834,"open":687,"high":505,"low":805,"close":505,"change":20,"percent_change":835,"volume":836,"transactions":9,"vwap":505},"2026-04-06",-0.33,193900,{"date":838,"open":725,"high":787,"low":743,"close":756,"change":82,"percent_change":82,"volume":839,"transactions":9,"vwap":756},"2026-04-02",158300,{"date":841,"open":768,"high":512,"low":589,"close":756,"change":90,"percent_change":842,"volume":843,"transactions":9,"vwap":756},"2026-04-01",-0.66,207300,{"date":845,"open":589,"high":768,"low":674,"close":788,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":788},"2026-03-31",0.13,4.51,373000,{"date":850,"open":543,"high":743,"low":851,"close":813,"change":82,"percent_change":82,"volume":852,"transactions":9,"vwap":813},"2026-03-30",2.735,595900,{"date":854,"open":589,"high":504,"low":732,"close":813,"change":244,"percent_change":428,"volume":855,"transactions":9,"vwap":813},"2026-03-27",302700,{"date":857,"open":768,"high":700,"low":699,"close":504,"change":608,"percent_change":858,"volume":859,"transactions":9,"vwap":504},"2026-03-26",-2.64,274400,{"date":861,"open":719,"high":862,"low":687,"close":692,"change":244,"percent_change":863,"volume":864,"transactions":9,"vwap":692},"2026-03-25",3.155,-2.26,206600,{"date":866,"open":782,"high":719,"low":700,"close":698,"change":145,"percent_change":867,"volume":868,"transactions":9,"vwap":698},"2026-03-24",0.65,233200,{"date":870,"open":768,"high":522,"low":768,"close":512,"change":613,"percent_change":17,"volume":871,"transactions":9,"vwap":512},"2026-03-23",330900,{"date":873,"open":788,"high":768,"low":874,"close":768,"change":196,"percent_change":789,"volume":875,"transactions":9,"vwap":768},"2026-03-20",2.955,376600,{"date":877,"open":527,"high":527,"low":542,"close":788,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":788},"2026-03-19",-0.11,-3.53,370500,{"date":882,"open":719,"high":883,"low":711,"close":527,"change":90,"percent_change":884,"volume":885,"transactions":9,"vwap":527},"2026-03-18",3.205,-0.64,437700,{"date":887,"open":888,"high":883,"low":698,"close":719,"change":608,"percent_change":889,"volume":890,"transactions":9,"vwap":719},"2026-03-17",3.2,-2.48,408600,{"date":892,"open":893,"high":132,"low":513,"close":535,"change":894,"percent_change":327,"volume":895,"transactions":9,"vwap":535},"2026-03-16",3.16,0.08,616300,{"date":897,"open":700,"high":898,"low":899,"close":719,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":719},"2026-03-13",3.19,2.891,0.26,9.03,1289800,{"date":904,"open":513,"high":717,"low":813,"close":813,"change":131,"percent_change":643,"volume":905,"transactions":9,"vwap":813},"2026-03-12",3001200,{"date":907,"open":543,"high":699,"low":497,"close":666,"change":20,"percent_change":826,"volume":908,"transactions":9,"vwap":666},"2026-03-11",236800,{"date":910,"open":743,"high":743,"low":732,"close":732,"change":72,"percent_change":911,"volume":912,"transactions":9,"vwap":732},"2026-03-10",-2.08,187800,{"date":914,"open":666,"high":813,"low":629,"close":813,"change":53,"percent_change":915,"volume":916,"transactions":9,"vwap":813},"2026-03-09",1.77,252800,{"date":918,"open":497,"high":813,"low":506,"close":674,"change":82,"percent_change":82,"volume":919,"transactions":9,"vwap":674},"2026-03-06",269300,{"date":921,"open":498,"high":726,"low":536,"close":674,"change":196,"percent_change":922,"volume":923,"transactions":9,"vwap":674},"2026-03-05",0.35,199400,{"date":925,"open":666,"high":543,"low":492,"close":732,"change":53,"percent_change":926,"volume":927,"transactions":9,"vwap":732},"2026-03-04",1.81,130400,{"date":929,"open":506,"high":498,"low":389,"close":506,"change":72,"percent_change":930,"volume":931,"transactions":9,"vwap":506},"2026-03-03",-2.12,156300,{"date":933,"open":335,"high":813,"low":335,"close":674,"change":894,"percent_change":737,"volume":934,"transactions":9,"vwap":674},"2026-03-02",323700,{"date":936,"open":345,"high":497,"low":937,"close":345,"change":99,"percent_change":178,"volume":938,"transactions":9,"vwap":345},"2026-02-27",2.715,221300,{"date":940,"open":543,"high":737,"low":327,"close":498,"change":244,"percent_change":941,"volume":942,"transactions":9,"vwap":498},"2026-02-26",-2.44,1706200,{"date":944,"open":543,"high":699,"low":822,"close":731,"change":53,"percent_change":915,"volume":945,"transactions":9,"vwap":731},"2026-02-25",127500,{"date":947,"open":536,"high":731,"low":506,"close":732,"change":131,"percent_change":327,"volume":948,"transactions":9,"vwap":732},"2026-02-24",204800,{"date":950,"open":951,"high":951,"low":355,"close":345,"change":516,"percent_change":952,"volume":953,"transactions":9,"vwap":345},"2026-02-23",2.84,-4.18,337800,{"date":955,"open":506,"high":731,"low":506,"close":731,"change":613,"percent_change":89,"volume":956,"transactions":9,"vwap":731},"2026-02-20",249100,{"date":958,"open":732,"high":674,"low":959,"close":666,"change":206,"percent_change":960,"volume":961,"transactions":9,"vwap":666},"2026-02-19",2.785,-1.06,196300,{"date":963,"open":813,"high":813,"low":536,"close":951,"change":153,"percent_change":964,"volume":965,"transactions":9,"vwap":951},"2026-02-18",1.43,170500,{"date":967,"open":543,"high":521,"low":968,"close":498,"change":244,"percent_change":941,"volume":969,"transactions":9,"vwap":498},"2026-02-17",2.765,251100,{"date":971,"open":674,"high":972,"low":497,"close":731,"change":53,"percent_change":915,"volume":973,"transactions":9,"vwap":731},"2026-02-13",2.935,284600,{"date":975,"open":813,"high":737,"low":345,"close":732,"change":99,"percent_change":976,"volume":977,"transactions":9,"vwap":732},"2026-02-12",-1.74,464900,{"date":979,"open":505,"high":756,"low":674,"close":731,"change":186,"percent_change":980,"volume":981,"transactions":9,"vwap":731},"2026-02-11",-3.04,234800,{"date":983,"open":726,"high":782,"low":726,"close":515,"change":20,"percent_change":761,"volume":984,"transactions":9,"vwap":515},"2026-02-10",286100,{"date":986,"open":504,"high":692,"low":589,"close":687,"change":20,"percent_change":761,"volume":659,"transactions":9,"vwap":687},"2026-02-09",{"date":988,"open":699,"high":700,"low":989,"close":505,"change":634,"percent_change":990,"volume":991,"transactions":9,"vwap":505},"2026-02-06",2.855,4.93,385700,{"date":993,"open":504,"high":505,"low":674,"close":951,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":951},"2026-02-05",-0.14,-4.7,415600,{"date":998,"open":515,"high":788,"low":999,"close":505,"change":145,"percent_change":748,"volume":1000,"transactions":9,"vwap":505},"2026-02-04",2.925,403500,{"date":1002,"open":782,"high":1003,"low":699,"close":515,"change":608,"percent_change":1004,"volume":1005,"transactions":9,"vwap":515},"2026-02-03",3.09,-2.63,308300,{"date":1007,"open":782,"high":522,"low":756,"close":787,"change":72,"percent_change":1008,"volume":1009,"transactions":9,"vwap":787},"2026-02-02",-1.94,421700,{"date":1011,"open":711,"high":893,"low":1012,"close":698,"change":20,"percent_change":1013,"volume":1014,"transactions":9,"vwap":698},"2026-01-30",3.052,-0.32,481900,{"date":1016,"open":893,"high":888,"low":711,"close":513,"change":72,"percent_change":1017,"volume":1018,"transactions":9,"vwap":513},"2026-01-29",-1.89,357700,{"date":1020,"open":522,"high":1021,"low":527,"close":1022,"change":145,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-01-28",3.21,3.17,0.63,448500,{"date":1026,"open":698,"high":1027,"low":700,"close":522,"change":153,"percent_change":1028,"volume":1029,"transactions":9,"vwap":522},"2026-01-27",3.18,1.29,432300,{"date":1031,"open":527,"high":1032,"low":1033,"close":513,"change":82,"percent_change":82,"volume":1034,"transactions":9,"vwap":513},"2026-01-26",3.13,3.035,621400,{"date":1036,"open":1022,"high":1037,"low":698,"close":513,"change":72,"percent_change":1017,"volume":1038,"transactions":9,"vwap":513},"2026-01-23",3.175,420300,{"date":1040,"open":1022,"high":132,"low":1032,"close":1022,"change":196,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1022},"2026-01-22",0.32,605300,{"date":1044,"open":132,"high":1045,"low":512,"close":893,"change":598,"percent_change":1046,"volume":1047,"transactions":9,"vwap":893},"2026-01-21",3.35,-3.95,835300,{"date":1049,"open":513,"high":1050,"low":711,"close":132,"change":347,"percent_change":1032,"volume":1051,"transactions":9,"vwap":132},"2026-01-20",3.47,1543900,{"date":1053,"open":1022,"high":1054,"low":527,"close":898,"change":82,"percent_change":82,"volume":1055,"transactions":9,"vwap":898},"2026-01-16",3.28,862900,{"date":1057,"open":1058,"high":1059,"low":851,"close":898,"change":215,"percent_change":1060,"volume":1061,"transactions":9,"vwap":898},"2026-01-15",3.62,3.64,-11.88,7180200,{"date":1063,"open":1064,"high":1065,"low":1050,"close":1058,"change":894,"percent_change":553,"volume":1066,"transactions":9,"vwap":1058},"2026-01-14",3.5,3.695,656600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-01-13",3.77,3.8,3.48,3.54,-0.2,-5.35,925600,{"date":1077,"open":1078,"high":1070,"low":1079,"close":1080,"change":145,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-01-12",3.71,3.51,3.74,0.54,1333800,{"date":1084,"open":1022,"high":1085,"low":1022,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-01-09",3.84,3.72,0.57,18.1,5792100,{"date":1091,"open":1027,"high":1092,"low":522,"close":522,"change":99,"percent_change":319,"volume":1093,"transactions":9,"vwap":522},"2026-01-08",3.278,515200,{"date":1095,"open":522,"high":1096,"low":1097,"close":888,"change":153,"percent_change":1098,"volume":1099,"transactions":9,"vwap":888},"2026-01-07",3.225,3.114,1.27,364600,{"date":1101,"open":893,"high":705,"low":513,"close":893,"change":90,"percent_change":1102,"volume":1103,"transactions":9,"vwap":893},"2026-01-06",-0.63,457200,{"date":1105,"open":782,"high":1106,"low":700,"close":1027,"change":634,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1027},"2026-01-05",3.26,4.61,510700,{"date":1110,"open":512,"high":1111,"low":1112,"close":787,"change":231,"percent_change":31,"volume":1113,"transactions":9,"vwap":787},"2026-01-02",3.112,3.0050001,424300,{"date":1115,"open":700,"high":527,"low":542,"close":788,"change":608,"percent_change":1116,"volume":1117,"transactions":9,"vwap":788},"2025-12-31",-2.59,1261100,{"date":1119,"open":512,"high":1037,"low":782,"close":1003,"change":145,"percent_change":867,"volume":1120,"transactions":9,"vwap":1003},"2025-12-30",547300,{"date":1122,"open":692,"high":1032,"low":692,"close":711,"change":196,"percent_change":789,"volume":1123,"transactions":9,"vwap":711},"2025-12-29",626500,{"date":1125,"open":1003,"high":1003,"low":692,"close":782,"change":206,"percent_change":1126,"volume":1127,"transactions":9,"vwap":782},"2025-12-26",-0.97,348300,{"date":1129,"open":692,"high":527,"low":542,"close":1003,"change":153,"percent_change":567,"volume":1130,"transactions":9,"vwap":1003},"2025-12-24",360300,{"date":1132,"open":768,"high":1133,"low":542,"close":700,"change":82,"percent_change":82,"volume":1134,"transactions":9,"vwap":700},"2025-12-23",3.134,595400,{"date":1136,"open":513,"high":1022,"low":768,"close":700,"change":63,"percent_change":1137,"volume":1138,"transactions":9,"vwap":700},"2025-12-22",-3.17,564800,{"date":1140,"open":513,"high":898,"low":1141,"close":522,"change":82,"percent_change":82,"volume":1142,"transactions":9,"vwap":522},"2025-12-19",3.095,425600,{"date":1144,"open":1027,"high":1021,"low":700,"close":522,"change":20,"percent_change":1013,"volume":1145,"transactions":9,"vwap":522},"2025-12-18",977100,{"date":1147,"open":535,"high":1148,"low":698,"close":893,"change":99,"percent_change":319,"volume":1149,"transactions":9,"vwap":893},"2025-12-17",3.3,680100,{"date":1151,"open":717,"high":1152,"low":1153,"close":1021,"change":122,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1021},"2025-12-16",3.27,3.135,-1.23,507400,{"date":1157,"open":1158,"high":1159,"low":535,"close":705,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":705},"2025-12-15",3.43,3.45,-0.18,-5.25,625700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1158,"change":90,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2025-12-12",3.44,3.53,3.4,-0.58,519100,{"date":1171,"open":1064,"high":1166,"low":1172,"close":1159,"change":244,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1159},"2025-12-11",3.415,-1.99,425200,{"date":1176,"open":1177,"high":1178,"low":1071,"close":1177,"change":82,"percent_change":82,"volume":1179,"transactions":9,"vwap":1177},"2025-12-10",3.52,3.6,332600,{"date":1181,"open":1064,"high":1177,"low":1159,"close":1177,"change":20,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1177},"2025-12-09",-0.28,209100,{"date":1185,"open":1186,"high":1187,"low":1159,"close":1166,"change":196,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1166},"2025-12-08",3.55,3.571,0.28,208900,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1177,"change":63,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1177},"2025-12-05",3.61,3.46,-2.76,357000,{"date":1197,"open":1178,"high":1059,"low":1198,"close":1058,"change":613,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1058},"2025-12-04",3.425,1.69,421300,{"date":1202,"open":710,"high":1203,"low":718,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2025-12-03",3.59,3.56,0.24,7.23,696200,{"date":1209,"open":718,"high":1210,"low":1211,"close":1212,"change":99,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-12-02",3.405,3.305,3.32,-1.48,409100,{"date":1216,"open":1217,"high":1158,"low":1218,"close":710,"change":598,"percent_change":1219,"volume":1220,"transactions":9,"vwap":710},"2025-12-01",3.41,3.33,-3.71,306000,{"date":1222,"open":1050,"high":1072,"low":1159,"close":1064,"change":53,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1064},"2025-11-28",1.45,132400,{"date":1226,"open":1159,"high":1166,"low":1217,"close":1159,"change":196,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1159},"2025-11-26",0.29,267500,{"date":1230,"open":1231,"high":1177,"low":132,"close":1165,"change":131,"percent_change":61,"volume":1232,"transactions":9,"vwap":1165},"2025-11-25",3.36,667200,{"date":1234,"open":1167,"high":1079,"low":1235,"close":710,"change":82,"percent_change":82,"volume":1236,"transactions":9,"vwap":710},"2025-11-24",3.31,533000,{"date":1238,"open":1239,"high":1240,"low":1106,"close":710,"change":529,"percent_change":1241,"volume":1242,"transactions":9,"vwap":710},"2025-11-21",3.7,3.745,-7.16,2297200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":405,"change":90,"percent_change":1248,"volume":1249,"transactions":9,"vwap":405},"2025-11-20",3.68,3.845,3.58,-0.55,656100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":72,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-11-19",3.92,3.97,3.595,3.65,-1.62,896400,{"date":1259,"open":1078,"high":1260,"low":1178,"close":1078,"change":99,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1078},"2025-11-18",3.776,-1.33,461700,{"date":1264,"open":1086,"high":1265,"low":1239,"close":1266,"change":90,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2025-11-17",3.96,3.76,-0.53,610200,{"date":1270,"open":733,"high":1271,"low":1079,"close":1272,"change":662,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2025-11-14",4.02,3.78,-8.92,1034700,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":337,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2025-11-13",4.29,4.074,4.15,-3.49,598900,{"date":1283,"open":1284,"high":1285,"low":398,"close":1286,"change":99,"percent_change":625,"volume":1287,"transactions":9,"vwap":1286},"2025-11-12",4.32,4.445,4.3,319700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":244,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-11-11",4.36,4.41,4.275,4.35,-1.58,433400,{"date":1297,"open":1298,"high":1299,"low":1277,"close":1300,"change":894,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-11-10",4.39,4.452,4.42,1.84,351500,{"date":1304,"open":1305,"high":1291,"low":1306,"close":1307,"change":231,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-07",4.27,4.17,4.34,0.7,367400,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-11-06",4.5,4.295,4.31,-0.23,-5.07,354600,{"date":1319,"open":1290,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2025-11-05",4.58,4.33,4.54,0.18,4.13,287200,{"date":1327,"open":1328,"high":1322,"low":1286,"close":1290,"change":186,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1290},"2025-11-04",4.38,-2.02,401600,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":337,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-11-03",4.55,4.43,4.45,-3.26,278500,{"date":1339,"open":1340,"high":1341,"low":1299,"close":1342,"change":196,"percent_change":442,"volume":1343,"transactions":9,"vwap":1342},"2025-10-31",4.57,4.62,4.6,265600,{"date":1345,"open":713,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-10-30",4.789,4.52,4.59,-0.24,-4.97,489200,{"date":1353,"open":1354,"high":25,"low":1355,"close":1356,"change":82,"percent_change":82,"volume":1357,"transactions":9,"vwap":1356},"2025-10-29",4.8,4.738,4.83,1470800,{"date":1359,"open":713,"high":1360,"low":1361,"close":1356,"change":153,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1356},"2025-10-28",4.9,4.68,0.84,187300,{"date":1365,"open":1360,"high":1366,"low":1367,"close":1368,"change":244,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-27",4.97,4.69,4.79,-1.44,316900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1277,"volume":1378,"transactions":9,"vwap":1376},"2025-10-24",4.75,4.88,4.613,4.86,0.2,411200,{"date":1380,"open":1347,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2025-10-23",4.71,4.449,4.66,0.17,3.79,435500,{"date":1388,"open":1335,"high":1340,"low":1389,"close":1390,"change":90,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-10-22",4.345,4.49,-0.44,562500,{"date":1394,"open":1333,"high":1320,"low":1291,"close":847,"change":122,"percent_change":1395,"volume":1396,"transactions":9,"vwap":847},"2025-10-21",-0.88,435800,{"date":1398,"open":1291,"high":1399,"low":1400,"close":1333,"change":1323,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1333},"2025-10-20",4.63,4.37,4.12,432700,{"date":1404,"open":1333,"high":1405,"low":1406,"close":1400,"change":507,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1400},"2025-10-17",4.65,4.26,-4.17,802800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-10-16",4.77,4.84,4.56,-0.17,-3.59,471100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":231,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-10-15",4.74,4.85,4.595,4.73,0.64,602600,{"date":1426,"open":1333,"high":1427,"low":1322,"close":1428,"change":131,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-10-14",4.725,4.7,1.51,695200,{"date":1432,"open":1342,"high":1433,"low":1322,"close":1399,"change":894,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1399},"2025-10-13",4.67,1.76,482300,{"date":1437,"open":1420,"high":1438,"low":1333,"close":1333,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1333},"2025-10-10",4.87,-0.21,-4.41,810200,{"date":1443,"open":1366,"high":1444,"low":1428,"close":1445,"change":186,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-09",4.98,4.76,-1.86,462800,{"date":1449,"open":1450,"high":1451,"low":1411,"close":1420,"change":122,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1420},"2025-10-08",4.91,4.92,-0.82,446300,{"date":1455,"open":1456,"high":1457,"low":1376,"close":1458,"change":994,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-07",5.03,5.069,4.89,-2.78,625200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1456,"change":131,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1456},"2025-10-06",5.02,5.23,4.94,1.41,628300,{"date":1469,"open":1376,"high":1470,"low":1471,"close":1472,"change":894,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-10-03",5.15,4.786,4.96,1.64,886800,{"date":1476,"open":1477,"high":1478,"low":1367,"close":1374,"change":1188,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1374},"2025-10-02",4.82,5.13,6.09,1463900,{"date":1482,"open":1405,"high":1483,"low":1333,"close":1342,"change":72,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1342},"2025-10-01",4.763,-1.29,754600,{"date":1487,"open":1320,"high":1488,"low":1307,"close":1383,"change":397,"percent_change":441,"volume":1489,"transactions":9,"vwap":1383},"2025-09-30",4.775,1245500,{"date":1491,"open":1492,"high":1493,"low":847,"close":1333,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1333},"2025-09-29",5.01,5.04,-0.45,-9,2197100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":598,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-09-26",5.11,5.19,4.987,5,-2.53,667400,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1478,"change":662,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1478},"2025-09-25",5.46,5.05,-6.73,770100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":63,"percent_change":178,"volume":1517,"transactions":9,"vwap":1516},"2025-09-24",5.65,5.74,5.49,5.5,710700,{"date":1519,"open":1513,"high":1520,"low":1521,"close":1522,"change":20,"percent_change":1160,"volume":1523,"transactions":9,"vwap":1522},"2025-09-23",5.82,5.52,5.6,1057500,{"date":1525,"open":1507,"high":1526,"low":1527,"close":1528,"change":894,"percent_change":1223,"volume":1529,"transactions":9,"vwap":1528},"2025-09-22",5.62,5.31,5.61,850600,{"date":1531,"open":1514,"high":1532,"low":1533,"close":1534,"change":693,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-09-19",5.777,5.42,5.53,-3.83,2315700,{"date":1538,"open":1514,"high":1539,"low":1522,"close":1540,"change":1377,"percent_change":1178,"volume":1541,"transactions":9,"vwap":1540},"2025-09-18",5.8,5.75,796000,{"date":1543,"open":1534,"high":1544,"low":1545,"close":1546,"change":231,"percent_change":1081,"volume":1547,"transactions":9,"vwap":1546},"2025-09-17",5.729,5.48,5.55,783100,{"date":1549,"open":1550,"high":1528,"low":1551,"close":1521,"change":613,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1521},"2025-09-16",5.51,5.36,1.1,450000,{"date":1555,"open":1556,"high":1556,"low":1507,"close":1507,"change":1248,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1507},"2025-09-15",6.06,-9.15,1079900,{"date":1560,"open":1556,"high":1561,"low":1562,"close":1563,"change":186,"percent_change":1213,"volume":1564,"transactions":9,"vwap":1563},"2025-09-12",6.11,5.85,6.01,981500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1248,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-11",6.76,6.08,6.1,-8.27,2327300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1087,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-09-10",6.17,6.66,5.9,6.65,9.37,3630600,{"date":1581,"open":1513,"high":1582,"low":1583,"close":1568,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1568},"2025-09-09",6.12,5.545,0.38,6.67,770400,{"date":1588,"open":1520,"high":1589,"low":1590,"close":1591,"change":878,"percent_change":1017,"volume":1592,"transactions":9,"vwap":1591},"2025-09-08",5.87,5.59,5.7,599800,{"date":1594,"open":1595,"high":1596,"low":1534,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-09-05",5.67,5.86,5.81,0.19,3.38,813000,{"date":1602,"open":1603,"high":1540,"low":1604,"close":1526,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1526},"2025-09-04",5.35,5.29,0.31,5.84,842300,{"date":1609,"open":1610,"high":1545,"low":1464,"close":1527,"change":613,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1527},"2025-09-03",5.25,1.14,622000,{"date":1614,"open":1610,"high":1615,"low":1616,"close":1610,"change":244,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1610},"2025-09-02",5.41,5.16,-1.32,679000,{"date":1620,"open":1546,"high":1621,"low":1622,"close":1622,"change":1439,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-08-29",5.56,5.32,-3.8,706700,{"date":1626,"open":1627,"high":1628,"low":1516,"close":1534,"change":231,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1534},"2025-08-28",5.54,5.78,0.55,439600,{"date":1632,"open":1546,"high":1540,"low":1545,"close":1516,"change":206,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1516},"2025-08-27",-0.54,596500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1534,"change":1640,"percent_change":243,"volume":1641,"transactions":9,"vwap":1534},"2025-08-26",5.4,5.73,5.382,0.12,551400,{"date":1643,"open":1591,"high":1540,"low":1615,"close":1615,"change":529,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1615},"2025-08-25",-4.59,730300,{"date":1647,"open":1648,"high":1638,"low":1649,"close":1595,"change":442,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1595},"2025-08-22",5.39,5.34,4.04,1093700,{"date":1653,"open":1649,"high":1654,"low":1527,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-08-21",5.66,5.45,0.3,5.83,1443200,{"date":1660,"open":1661,"high":1649,"low":1662,"close":1470,"change":507,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1470},"2025-08-20",5.27,4.99,-3.56,850900,{"date":1666,"open":1667,"high":1603,"low":1374,"close":1649,"change":1041,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1649},"2025-08-19",5.025,6.37,1691300,{"date":1671,"open":1672,"high":1622,"low":1673,"close":1463,"change":835,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1463},"2025-08-18",5.28,5.016,-6.17,1322900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1603,"change":412,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1603},"2025-08-15",6,6.053,5.2,-18.32,4088100,{"date":1684,"open":1585,"high":1685,"low":1686,"close":1687,"change":337,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-08-14",6.913,6.5,6.55,-2.24,1882000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1041,"percent_change":1463,"volume":1696,"transactions":9,"vwap":1695},"2025-08-13",6.39,6.86,6.32,6.7,1244200,{"date":1698,"open":1699,"high":1700,"low":1563,"close":1701,"change":442,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-08-12",6.23,6.52,6.38,3.57,806700,{"date":1705,"open":1569,"high":1706,"low":1569,"close":1707,"change":131,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-08-11",6.36,6.16,1.15,926400,{"date":1711,"open":1712,"high":1701,"low":1713,"close":1479,"change":1439,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1479},"2025-08-08",6.25,5.97,-3.33,1039600,{"date":1717,"open":1718,"high":1719,"low":1707,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-08-07",6.63,6.74,6.3,-0.39,-5.83,1457500,{"date":1725,"open":1726,"high":1727,"low":1668,"close":1726,"change":244,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-08-06",6.69,6.82,-1.04,1208600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1567,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1567},"2025-08-05",7.1,7.18,6.61,-0.41,-5.72,1594800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":721,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":721},"2025-08-04",6.88,7.19,6.31,0.73,11.34,4548700,{"date":1747,"open":1712,"high":1748,"low":1749,"close":1750,"change":145,"percent_change":1605,"volume":1751,"transactions":9,"vwap":1750},"2025-08-01",6.84,6.14,6.44,2023300,{"date":1753,"open":1707,"high":1719,"low":1749,"close":1754,"change":1227,"percent_change":1422,"volume":1755,"transactions":9,"vwap":1754},"2025-07-31",6.42,2129800,{"date":1757,"open":1678,"high":1758,"low":1562,"close":1759,"change":244,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-07-30",6.19,6.13,-1.13,2013700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-07-29",6.75,7.13,6.075,6.2,-0.5,-7.46,2591700,{"date":1772,"open":1748,"high":1773,"low":1750,"close":1695,"change":608,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1695},"2025-07-28",7.25,-1.18,2187400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1267,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-07-25",7.21,7.7,6.71,6.78,-7.25,2906600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1168,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-07-24",7.84,8.1,7.165,7.31,-7.35,2695600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-07-23",8.21,8.3,7.83,7.89,-0.42,-5.05,2336300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":122,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-22",8.6,8.95,8.16,8.31,-0.48,2876800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-07-21",10,10.04,7.62,8.35,-1.66,-16.58,9541700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":878,"percent_change":653,"volume":1824,"transactions":9,"vwap":1823},"2025-07-18",10.49,11.198,9.85,10.01,4570300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-07-17",11.9,11.96,9.24,10.12,-3,-22.87,8367900,{"date":1835,"open":34,"high":34,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-07-16",12.3,13.12,-4.12,-23.9,12148800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1188,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-07-15",16.09,18,15.25,17.24,1.65,5019400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":529,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-07-14",17.54,17.84,16.2,16.96,-1.51,2242900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-07-11",16.7,18.45,16.17,17.22,1.17,7.29,4255200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-10",15.37,16.46,15.14,16.049999,0.82,5.38,1907300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-09",16.040001,16.157,14.9,15.23,-0.89,-5.52,1332200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":187,"volume":1891,"transactions":9,"vwap":1889},"2025-07-08",16.66,17.429,15.75,16.12,-0.65,2496000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1563,"volume":1899,"transactions":9,"vwap":1897},"2025-07-07",16.25,17.35,14.86,16.77,0.95,2951900,{"date":1901,"open":1902,"high":1903,"low":1879,"close":1904,"change":1905,"percent_change":1520,"volume":1906,"transactions":9,"vwap":1904},"2025-07-03",15.16,16.1,15.82,0.87,1028100,{"date":1908,"open":1845,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-07-02",15.4,14.77,14.95,-0.29,-1.9,688200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":693,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-07-01",15.43,15.46,15.07,15.24,-1.42,500300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1918,"change":1928,"percent_change":1507,"volume":1929,"transactions":9,"vwap":1918},"2025-06-30",15,16.27,14.66,0.8,1597000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1927,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1927},"2025-06-27",13.9,14.75,13.85,1.06,7.79,1487900,{"date":1939,"open":1940,"high":1932,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-06-26",13.05,12.89,13.6,0.53,4.06,1322400,{"date":1947,"open":1948,"high":1910,"low":1949,"close":1950,"change":412,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-06-25",14.46,12.9,13.07,-8.41,2107200,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1315,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-06-24",14.7,14.948,14,14.27,-1.59,927100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-23",15.7,15.99,14.25,14.5,-1.98,-12.01,2195300,{"date":1971,"open":1972,"high":1973,"low":1894,"close":1974,"change":1656,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-20",16.8,17.2,16.48,1.85,1351800,{"date":1978,"open":1871,"high":1894,"low":1979,"close":1980,"change":1323,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-06-18",15.56,16.18,1.12,559800,{"date":1984,"open":1903,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":733,"volume":1989,"transactions":9,"vwap":1987},"2025-06-17",16.31,15.611,16,0.59,852900,{"date":1991,"open":1870,"high":1992,"low":1993,"close":1994,"change":1629,"percent_change":1239,"volume":1995,"transactions":9,"vwap":1994},"2025-06-16",15.602,14.93,15.41,609700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1896,"change":1605,"percent_change":113,"volume":1553,"transactions":9,"vwap":1896},"2025-06-13",14.76,15.05,14.57,{"date":2002,"open":2003,"high":2004,"low":1958,"close":2005,"change":712,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-06-12",14.33,15.04,14.55,1.04,578600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":516,"percent_change":593,"volume":2014,"transactions":9,"vwap":2013},"2025-06-11",14.58,14.68,14.26,14.4,629600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-06-10",14.96,14.963,14.49,14.52,-0.46,-3.07,615600,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-06-09",14.81,15.3,14.72,14.98,0.23,1.56,568100,{"date":2034,"open":2013,"high":2035,"low":2036,"close":1933,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1933},"2025-06-06",15.2,14.01,0.98,7.12,1212600,{"date":2041,"open":2003,"high":2042,"low":2043,"close":2044,"change":21,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-06-05",15.72,13.57,13.77,-3.57,2321400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1536,"transactions":9,"vwap":2052},"2025-06-04",15.26,15.61,13.95,14.28,-1.43,-9.1,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-06-03",17.08,17.145,13.81,15.71,-1.19,-7.04,6505600,{"date":2065,"open":2066,"high":2067,"low":1979,"close":2068,"change":1429,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-06-02",16.01,17.47,16.9,9.81,5809500,{"date":2072,"open":2073,"high":2074,"low":2019,"close":2075,"change":2076,"percent_change":1706,"volume":2077,"transactions":9,"vwap":2075},"2025-05-30",14.74,15.49,15.39,0.92,1688000,{"date":2079,"open":2080,"high":2011,"low":2081,"close":2082,"change":634,"percent_change":2037,"volume":2083,"transactions":9,"vwap":2082},"2025-05-29",14.39,13.99,14.47,1126300,{"date":2085,"open":2086,"high":2027,"low":1934,"close":2003,"change":994,"percent_change":1126,"volume":2087,"transactions":9,"vwap":2003},"2025-05-28",15.15,1568700,{"date":2089,"open":2036,"high":1955,"low":2090,"close":2082,"change":581,"percent_change":756,"volume":2091,"transactions":9,"vwap":2082},"2025-05-27",13.8,1363400,{"date":2093,"open":1932,"high":2094,"low":2095,"close":2096,"change":53,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-05-23",14.37,13.61,14.05,0.36,591700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1957,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1957},"2025-05-22",13.69,14.53,13.67,0.44,3.24,1327900,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2097,"percent_change":355,"volume":2112,"transactions":9,"vwap":2111},"2025-05-21",13,13.909,13.56,1160100,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1912,"percent_change":558,"volume":2118,"transactions":9,"vwap":2117},"2025-05-20",13.5,13.02,13.2,547100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1205,"percent_change":926,"volume":2125,"transactions":9,"vwap":2124},"2025-05-19",13.25,13.74,13.09,13.49,603700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2121,"change":347,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2121},"2025-05-16",13.15,13.3,12.88,0.76,718500,{"date":2134,"open":2135,"high":2136,"low":1940,"close":2128,"change":994,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2128},"2025-05-15",13.13,13.38,-1.05,364000,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":858,"volume":2145,"transactions":9,"vwap":2143},"2025-05-14",13.78,13.21,13.29,-0.36,783700,{"date":2147,"open":2117,"high":2148,"low":2109,"close":2149,"change":2150,"percent_change":1445,"volume":2151,"transactions":9,"vwap":2149},"2025-05-13",13.765,13.65,0.62,998000,{"date":2153,"open":2154,"high":2044,"low":2155,"close":2156,"change":145,"percent_change":712,"volume":2157,"transactions":9,"vwap":2156},"2025-05-12",13.06,12.72,13.03,1019300,{"date":2159,"open":2160,"high":1837,"low":2161,"close":2162,"change":613,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-09",12.78,12.652,13.01,0.46,560600,{"date":2166,"open":1941,"high":2167,"low":2168,"close":2169,"change":789,"percent_change":607,"volume":2170,"transactions":9,"vwap":2169},"2025-05-08",13.189,12.76,12.95,908100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":922,"percent_change":543,"volume":2177,"transactions":9,"vwap":2176},"2025-05-07",12.16,12.96,12.15,12.62,1041300,{"date":2179,"open":2180,"high":1836,"low":2181,"close":2182,"change":846,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-06",12.06,12,12.27,1.07,392700,{"date":2186,"open":2187,"high":2188,"low":2181,"close":2189,"change":529,"percent_change":452,"volume":2190,"transactions":9,"vwap":2189},"2025-05-05",12.25,12.36,12.14,774600,{"date":2192,"open":2193,"high":2160,"low":2194,"close":2195,"change":1605,"percent_change":328,"volume":2196,"transactions":9,"vwap":2195},"2025-05-02",12.19,12.1,12.4,924400,{"date":2198,"open":2199,"high":2130,"low":2200,"close":2201,"change":1073,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-05-01",12.31,11.91,12.09,-1.63,1346200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":347,"percent_change":1872,"volume":2210,"transactions":9,"vwap":2209},"2025-04-30",11.76,12.64,11.5,12.29,1574000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2193,"change":365,"percent_change":1951,"volume":2216,"transactions":9,"vwap":2193},"2025-04-29",12.23,12.73,11.62,3307800,{"date":2218,"open":2219,"high":2124,"low":2208,"close":2220,"change":926,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-04-28",11.64,13.31,15.74,11773300,{"date":38,"open":2208,"high":2224,"low":2225,"close":2208,"change":82,"percent_change":82,"volume":2226,"transactions":9,"vwap":2208},11.95,11.35,2037300,{"status":2228,"indices":2229,"watchlist":2267,"sectors":2286,"benchmarks":2334},"success",[2230,2236,2242,2248,2254,2260],{"symbol":2231,"name":2232,"price":2233,"change":2234,"pct_change":693,"is_up":14,"sparkline":2235,"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":2237,"name":2238,"price":2239,"change":2240,"pct_change":1439,"is_up":14,"sparkline":2241,"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":2243,"name":2244,"price":2245,"change":2246,"pct_change":842,"is_up":14,"sparkline":2247,"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":2249,"name":2250,"price":2251,"change":2252,"pct_change":693,"is_up":14,"sparkline":2253,"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":2255,"name":2256,"price":2257,"change":2258,"pct_change":1484,"is_up":14,"sparkline":2259,"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":2261,"name":2262,"price":2263,"change":131,"pct_change":2264,"is_up":2265,"sparkline":2266,"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",[2268,2273,2279],{"symbol":2269,"name":2270,"price":2271,"change":161,"pct_change":305,"is_up":14,"sparkline":2272,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2274,"name":2275,"price":2276,"change":787,"pct_change":2277,"is_up":2265,"sparkline":2278,"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":2280,"name":2281,"price":2282,"change":2283,"pct_change":2284,"is_up":14,"sparkline":2285,"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",[2287,2292,2296,2301,2305,2309,2313,2318,2322,2326,2330],{"name":2288,"etf":2289,"change":2290,"price":2291,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":2293,"etf":2294,"change":1807,"price":2295,"is_up":14},"Financials","XLF",53.75,{"name":2297,"etf":2298,"change":2299,"price":2300,"is_up":2265},"Healthcare","XLV",1.03,168.81,{"name":2302,"etf":2303,"change":1013,"price":2304,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2306,"etf":2307,"change":516,"price":2308,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2310,"etf":2311,"change":1168,"price":2312,"is_up":14},"Energy","XLE",63.38,{"name":2314,"etf":2315,"change":2316,"price":2317,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2319,"etf":2320,"change":1855,"price":2321,"is_up":14},"Materials","XLB",48.98,{"name":2323,"etf":2324,"change":1484,"price":2325,"is_up":14},"Real Estate","XLRE",40.57,{"name":2327,"etf":2328,"change":90,"price":2329,"is_up":14},"Utilities","XLU",41.15,{"name":2331,"etf":2332,"change":826,"price":2333,"is_up":14},"Comm Services","XLC",111.26,[2335,2339,2344,2348],{"ticker":2336,"name":2337,"price":2338,"change":1349,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2340,"name":2341,"price":2342,"change":2343,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2345,"name":2346,"price":2347,"change":814,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2349,"name":2350,"price":2351,"change":1484,"is_up":14},"IWM","iShares Russell 2000",277.7]