[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SONM":3,"stock-historical-SONM":31,"homepage-market-summary":2430},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SONM","2026-10-08",{"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},"DNA X, Inc. Common Stock","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","DNA X Inc is engaged in providing crypto trading services through its online platform, enabling users to buy, sell, and exchange cryptocurrencies, as well as execute automated trading strategies between currency pairs. The company generates revenue from commissions and fees on trading activity.","4","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.795,3.68,3.81,3.62,3.87,-0.075,-1.94,6534.905002,139,3.7083,16.974,2.521,39954.891514625495,8.8,1864,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},38.52,75413,27525723.770171,-86.6,"2025-04-28",[42,43,52,62,73,83,92,101,112,122,129,139,148,157,166,176,186,197,206,216,226,235,243,253,263,273,281,290,301,311,321,330,340,348,357,366,376,385,394,403,412,420,429,438,448,457,466,475,484,493,500,505,512,520,529,534,542,550,560,566,573,580,584,592,598,606,609,615,622,630,637,644,652,660,668,676,684,691,696,704,708,712,718,724,729,735,742,749,756,763,770,778,786,790,797,803,808,815,822,830,836,844,851,858,863,871,878,884,891,898,902,908,915,921,927,936,942,947,953,959,966,971,976,981,987,993,999,1005,1009,1014,1019,1025,1031,1036,1042,1048,1056,1062,1068,1073,1079,1084,1090,1095,1101,1106,1111,1115,1119,1125,1131,1135,1142,1147,1154,1161,1165,1170,1175,1180,1186,1191,1197,1202,1209,1216,1223,1232,1237,1244,1250,1257,1263,1269,1274,1281,1287,1296,1304,1308,1313,1319,1326,1332,1335,1341,1347,1353,1358,1361,1367,1373,1377,1381,1387,1395,1399,1405,1411,1418,1423,1430,1436,1441,1445,1450,1455,1461,1467,1474,1481,1487,1494,1499,1504,1509,1515,1521,1528,1537,1543,1552,1560,1568,1574,1580,1589,1593,1600,1605,1613,1619,1625,1631,1640,1643,1650,1655,1661,1669,1678,1687,1693,1700,1708,1716,1722,1726,1733,1740,1748,1754,1759,1768,1774,1781,1788,1794,1802,1808,1815,1823,1827,1834,1841,1847,1854,1858,1865,1873,1878,1885,1889,1894,1899,1905,1912,1918,1924,1930,1935,1939,1946,1952,1959,1963,1967,1973,1977,1981,1985,1990,1997,2001,2004,2008,2015,2021,2026,2033,2038,2043,2049,2054,2062,2066,2071,2079,2083,2089,2093,2101,2106,2113,2118,2124,2129,2134,2138,2142,2147,2153,2161,2168,2176,2184,2192,2201,2208,2215,2222,2229,2236,2245,2250,2255,2259,2264,2269,2275,2280,2288,2294,2300,2306,2312,2319,2324,2329,2334,2339,2343,2351,2357,2364,2371,2379,2382,2389,2393,2400,2407,2412,2418,2423],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",4.05,3.86,-0.12,-3.01,8403.896467,923,3.879,{"date":53,"open":54,"high":55,"low":20,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-06",4.11,4.25,3.99,-0.035,-0.87,16198.2298,697,4.032,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",4.06,4.15,3.965,4.025,-0.055,-1.35,3706.896457,281,4.0329,{"date":74,"open":75,"high":76,"low":56,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-02",4.14,4.3198,4.08,-0.065,-1.57,7802.919106,313,4.086,{"date":84,"open":85,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-10-01",4.565,4.145,-0.42,-9.2,9367.012978,327,4.3058,{"date":93,"open":94,"high":95,"low":94,"close":85,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-30",4.17,4.75,0.375,8.95,15066.310155,589,4.4158,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-29",4.33,4.35,4.0301,4.19,-0.16,-3.68,18534.832724,440,4.202,{"date":113,"open":114,"high":115,"low":116,"close":104,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",4.02,4.43,3.935,0.435,11.11,44509.807999,434,4.1698,{"date":123,"open":114,"high":64,"low":124,"close":124,"change":57,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",3.915,-0.89,6728.2298,100,3.9453,{"date":130,"open":131,"high":132,"low":131,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-24",3.6,4,3.95,0.3399,9.42,8932.166865,399,3.8175,{"date":140,"open":141,"high":141,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",4.175,3.6101,-0.7799,-17.77,24520.2298,310,3.9389,{"date":149,"open":65,"high":150,"low":132,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-22",4.48,4.39,0.34,8.4,67706.956577,493,4.2137,{"date":158,"open":159,"high":160,"low":159,"close":45,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",3.5015,4.1999,0.59,17.05,96214.204909,823,3.8653,{"date":167,"open":168,"high":131,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-18",3.02,3.01,3.46,0.5,16.89,39210.1118,410,3.3272,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",3.15,2.9456,2.96,-0.07,-2.31,7053.1874,192,3.0286,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",3,3.2,2.97,3.03,0.01,0.33,21160.854066,228,3.0545,{"date":198,"open":199,"high":191,"low":200,"close":168,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-15",3.025,2.86,-0.0452,-1.47,6595.548377,194,2.9711,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-14",3.11,3.14,3.0652,-0.0948,-3,3551.020733,129,3.0983,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-11",3.1509,3.16,2.99,-0.01,-0.32,15569.3434,216,3.0468,{"date":227,"open":189,"high":189,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",3.0926,3.17,0.04,1.28,4916.1874,121,3.1757,{"date":236,"open":237,"high":237,"low":191,"close":238,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-09",3.2113,3.13,0,6236.1874,132,3.1036,{"date":244,"open":245,"high":246,"low":247,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",3.1234,3.22,3.0292,-0.11,-3.4,10428.883286,187,3.1206,{"date":254,"open":189,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",3.465,3.115,3.24,0.0219,0.68,19825.1874,644,3.3338,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",3.29,3.145,3.2181,-0.063,-1.92,2948.594583,102,3.2328,{"date":274,"open":131,"high":131,"low":256,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",3.2811,-0.2439,-6.92,20030.2154,353,3.4061,{"date":282,"open":283,"high":283,"low":170,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",3.64,3.525,-0.135,-3.69,3357.1874,304,3.53,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-31",3.56,3.7,3.468,3.66,0.2,5.78,8250.9937,168,3.5802,{"date":302,"open":303,"high":304,"low":305,"close":170,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-28",3.39,3.595,3.35,0.19,5.81,9943.520889,258,3.4506,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":309,"vwap":320},"2026-08-27",3.26,3.365,2.925,3.27,0.06,1.87,15208.338909,3.0803,{"date":322,"open":289,"high":323,"low":324,"close":325,"change":68,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-26",3.75,3.1594,3.21,-1.68,5200.652755,199,3.4185,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",3.3688,3.195,3.265,0.035,1.08,3880.684377,113,3.2582,{"date":341,"open":208,"high":342,"low":343,"close":344,"change":239,"percent_change":239,"volume":345,"transactions":346,"vwap":347},"2026-08-24",3.3,3.1,3.23,8798.824733,149,3.1669,{"date":349,"open":350,"high":351,"low":189,"close":344,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",3.33,3.3556,-0.21,-6.1,14856.922529,131,3.2921,{"date":358,"open":359,"high":131,"low":360,"close":361,"change":317,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",3.42,3.25,3.44,1.78,7521.136268,156,3.3116,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":317,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",3.49,3.7499,3.3783,3.38,1.81,3979.8956,133,3.493,{"date":377,"open":378,"high":379,"low":378,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",3.32,3.5,-0.02,-0.6,5217.9616,158,3.3744,{"date":386,"open":387,"high":19,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",3.47,3.34,-0.1455,-4.17,7607.726489,183,3.4924,{"date":395,"open":323,"high":323,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",3.4082,3.4855,0.0955,2.82,4332.929335,165,3.4847,{"date":404,"open":405,"high":406,"low":407,"close":303,"change":408,"percent_change":182,"volume":409,"transactions":410,"vwap":411},"2026-08-13",3.48,3.8,3.355,-0.08,7866.335844,200,3.5428,{"date":413,"open":19,"high":414,"low":378,"close":387,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",3.685914,-0.13,-3.61,6019.989944,334,3.5407,{"date":421,"open":422,"high":422,"low":423,"close":131,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-11",3.65,3.5524,0.08,2.27,3463.073266,280,3.6343,{"date":430,"open":431,"high":323,"low":379,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",3.67,3.52,-0.26,-6.88,14051.470601,332,3.6538,{"date":439,"open":440,"high":441,"low":422,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-07",3.9,3.93,3.78,-0.18,-4.55,13681.185729,583,3.7778,{"date":449,"open":440,"high":54,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-06",3.675,3.96,-0.03,-0.75,17294.602467,390,3.9079,{"date":458,"open":441,"high":459,"low":460,"close":56,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-05",4.09,3.5929,-0.09,-2.21,8625.380244,449,3.9673,{"date":467,"open":468,"high":469,"low":323,"close":77,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-04",3.7899,4.1699,0.23,5.97,24522.880245,536,3.9667,{"date":476,"open":379,"high":477,"low":371,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",4.2993,3.85,0.458,13.5,72824.964912,717,3.9004,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",3.1201,3.392,0.142,4.37,7573.9403,343,3.2285,{"date":494,"open":208,"high":313,"low":208,"close":360,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",0.14,4.5,4487.259712,555,3.1632,{"date":501,"open":257,"high":257,"low":168,"close":208,"change":424,"percent_change":502,"volume":503,"transactions":120,"vwap":504},"2026-07-29",2.64,17545.673727,3.1701,{"date":506,"open":507,"high":343,"low":168,"close":191,"change":107,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",3.06,-5.02,2339.871156,103,3.0465,{"date":513,"open":265,"high":265,"low":507,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-27",3.19,0.0392,1.24,4297.454512,77,3.1869,{"date":521,"open":522,"high":523,"low":188,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-24",3.07,3.1508,0.0208,0.66,3999.1486,987,3.0894,{"date":530,"open":189,"high":189,"low":238,"close":238,"change":221,"percent_change":222,"volume":531,"transactions":532,"vwap":533},"2026-07-23",2096.349889,223,3.1404,{"date":535,"open":209,"high":536,"low":537,"close":209,"change":181,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",3.2227,2.9523,-2.18,3067.8234,511,3.0986,{"date":543,"open":514,"high":313,"low":544,"close":325,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-21",2.8,0.29,9.93,30759.890182,412,3.0415,{"date":551,"open":552,"high":371,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-20",3.2612,2.8123,2.92,-0.47,-13.86,46823.780973,391,3.0119,{"date":561,"open":562,"high":170,"low":188,"close":303,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":303},"2026-07-17",3.45,-0.06,-1.74,44200,{"date":567,"open":19,"high":568,"low":569,"close":562,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":562},"2026-07-16",3.966,3.41,-0.24,-6.5,23100,{"date":574,"open":45,"high":45,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-15",3.382,3.69,-0.64,-14.78,64700,{"date":581,"open":115,"high":115,"low":132,"close":103,"change":221,"percent_change":582,"volume":583,"transactions":9,"vwap":103},"2026-07-14",-0.23,45600,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":545,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-07-13",4.07,4.36,3.926,4.34,7.16,18100,{"date":593,"open":586,"high":594,"low":595,"close":45,"change":596,"percent_change":171,"volume":597,"transactions":9,"vwap":45},"2026-07-10",4.297,3.875,0.02,12200,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":424,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-09",3.835,4.12,3.805,4.03,2.03,15600,{"date":607,"open":406,"high":451,"low":293,"close":133,"change":452,"percent_change":453,"volume":608,"transactions":9,"vwap":133},"2026-07-08",23200,{"date":610,"open":611,"high":611,"low":283,"close":612,"change":582,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-07",4.23,3.98,-5.46,16900,{"date":616,"open":289,"high":617,"low":289,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-06",4.69,4.21,0.46,12.27,189400,{"date":623,"open":624,"high":625,"low":626,"close":323,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":323},"2026-07-02",5.15,5.17,3.18,-1.51,-28.71,187600,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-01",5.3,5.26,0.11,2.14,5000,{"date":638,"open":639,"high":639,"low":640,"close":624,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":624},"2026-06-30",5.55,4.975,-0.48,-8.53,14200,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":181,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-29",5.6,6.14,5.52,5.63,-1.23,22400,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-26",4.68,6.05,5.7,0.98,20.76,56400,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":107,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-25",4.85,5.045,4.675,4.72,-3.28,15800,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-24",4.63,5.18,4.88,0.115,2.41,16200,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-23",4.74,4.92,4.765,-0.125,-2.56,5300,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":452,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-22",4.98,5.25,4.89,-0.61,16600,{"date":692,"open":662,"high":693,"low":662,"close":679,"change":694,"percent_change":654,"volume":695,"transactions":9,"vwap":679},"2026-06-18",5.1,0.22,17400,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-17",4.62,5.14,4.7,-0.04,-0.84,10500,{"date":705,"open":698,"high":672,"low":706,"close":678,"change":221,"percent_change":352,"volume":707,"transactions":9,"vwap":678},"2026-06-16",4.61,8700,{"date":709,"open":496,"high":710,"low":496,"close":95,"change":192,"percent_change":711,"volume":605,"transactions":9,"vwap":95},"2026-06-15",5.376,0.21,{"date":713,"open":714,"high":715,"low":496,"close":678,"change":230,"percent_change":716,"volume":717,"transactions":9,"vwap":678},"2026-06-12",5.125,5.497,0.85,19400,{"date":719,"open":706,"high":720,"low":721,"close":700,"change":107,"percent_change":722,"volume":723,"transactions":9,"vwap":700},"2026-06-11",4.86,4.53,-3.29,11800,{"date":725,"open":720,"high":726,"low":589,"close":720,"change":317,"percent_change":727,"volume":728,"transactions":9,"vwap":720},"2026-06-10",5.05,1.25,21300,{"date":730,"open":731,"high":726,"low":732,"close":732,"change":352,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-09",4.96,4.8,-4.19,10100,{"date":736,"open":737,"high":699,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-08",4.67,5.01,0.26,5.47,11900,{"date":743,"open":744,"high":745,"low":746,"close":95,"change":739,"percent_change":747,"volume":748,"transactions":9,"vwap":95},"2026-06-05",4.779,5.44,4.622,5.79,22300,{"date":750,"open":95,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":651,"transactions":9,"vwap":753},"2026-06-04",5.02,4.375,4.49,-0.4,-8.18,{"date":757,"open":758,"high":758,"low":759,"close":688,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":688},"2026-06-03",5.68,4.87,-0.91,-15.69,22800,{"date":764,"open":95,"high":765,"low":95,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-02",6.13,5.8,1.07,22.62,52200,{"date":771,"open":772,"high":773,"low":104,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-01",4.52,4.97,4.73,0.32,7.26,38600,{"date":779,"open":780,"high":781,"low":55,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-05-29",4.29,4.493,4.41,0.17,4.01,10600,{"date":787,"open":292,"high":103,"low":292,"close":788,"change":783,"percent_change":789,"volume":762,"transactions":9,"vwap":788},"2026-05-28",4.24,4.18,{"date":791,"open":792,"high":793,"low":45,"close":586,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":586},"2026-05-27",4.4,4.6,-0.245,-5.68,62400,{"date":798,"open":489,"high":799,"low":54,"close":800,"change":801,"percent_change":108,"volume":802,"transactions":9,"vwap":800},"2026-05-26",4.525,4.315,-0.165,12400,{"date":804,"open":114,"high":759,"low":114,"close":150,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":150},"2026-05-22",0.54,13.71,80500,{"date":809,"open":780,"high":780,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-21",3.479,3.94,-0.541,-12.07,40800,{"date":816,"open":106,"high":817,"low":818,"close":819,"change":820,"percent_change":106,"volume":821,"transactions":9,"vwap":819},"2026-05-20",4.845,4.04,4.481,0.18,11200,{"date":823,"open":824,"high":825,"low":611,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-19",4.71,4.79,4.301,-0.359,-7.7,12700,{"date":831,"open":751,"high":751,"low":611,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-18",4.66,-0.111,-2.33,15400,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-15",5.245,4.45,4.771,-0.304,-5.99,26800,{"date":845,"open":632,"high":632,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-14",4.968,5.075,0.005,0.1,9300,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":452,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-13",5.33,5.64,5.07,-0.59,17600,{"date":859,"open":625,"high":860,"low":855,"close":693,"change":78,"percent_change":861,"volume":862,"transactions":9,"vwap":693},"2026-05-12",5.5,-1.26,11700,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-11",4.865,5.28,5.165,0.075,1.47,7000,{"date":872,"open":873,"high":687,"low":874,"close":875,"change":317,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-08",5.12,5.08,5.09,1.19,5800,{"date":879,"open":633,"high":880,"low":881,"close":881,"change":582,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-07",5.39,5.03,-4.37,13100,{"date":885,"open":773,"high":886,"low":887,"close":633,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":633},"2026-05-06",5.4,4.64,0.36,7.35,19700,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":596,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-05",4.51,4.985,4.9,0.41,11000,{"date":899,"open":726,"high":671,"low":900,"close":672,"change":221,"percent_change":901,"volume":734,"transactions":9,"vwap":672},"2026-05-04",4.615,-0.2,{"date":903,"open":904,"high":905,"low":732,"close":688,"change":433,"percent_change":906,"volume":907,"transactions":9,"vwap":688},"2026-05-01",5.16,5.38,-5.05,13700,{"date":909,"open":910,"high":911,"low":912,"close":624,"change":888,"percent_change":913,"volume":914,"transactions":9,"vwap":624},"2026-04-30",4.81,5.45,4.28,7.52,41300,{"date":916,"open":104,"high":917,"low":55,"close":825,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":825},"2026-04-29",4.84,0.6,14.32,14100,{"date":922,"open":923,"high":923,"low":114,"close":106,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":106},"2026-04-28",4.27,-0.159,-3.66,10700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-27",4.323,4.475,4.235,4.349,0.159,3.79,12100,{"date":937,"open":106,"high":938,"low":323,"close":106,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":106},"2026-04-24",4.42,0.16,3.97,14500,{"date":943,"open":20,"high":459,"low":16,"close":603,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":603},"2026-04-23",-0.14,-3.36,9800,{"date":948,"open":77,"high":496,"low":949,"close":94,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":94},"2026-04-22",3.88,0.3,7.75,72900,{"date":954,"open":955,"high":586,"low":956,"close":20,"change":918,"percent_change":957,"volume":958,"transactions":9,"vwap":20},"2026-04-21",3.309,3.28,18.35,91600,{"date":960,"open":961,"high":956,"low":962,"close":316,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":316},"2026-04-20",3.08,2.98,0.27,9,43300,{"date":967,"open":189,"high":407,"low":968,"close":188,"change":443,"percent_change":969,"volume":970,"transactions":9,"vwap":188},"2026-04-17",2.87,-5.66,25600,{"date":972,"open":626,"high":189,"low":191,"close":626,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":626},"2026-04-16",0.03,0.95,14800,{"date":977,"open":978,"high":978,"low":962,"close":178,"change":901,"percent_change":979,"volume":980,"transactions":9,"vwap":178},"2026-04-15",3.61,-5.97,53100,{"date":982,"open":209,"high":983,"low":984,"close":305,"change":711,"percent_change":985,"volume":986,"transactions":9,"vwap":305},"2026-04-14",3.458,3.101,6.69,4500,{"date":988,"open":989,"high":990,"low":188,"close":209,"change":783,"percent_change":991,"volume":992,"transactions":9,"vwap":209},"2026-04-13",3.065,3.183,5.72,20800,{"date":994,"open":325,"high":289,"low":995,"close":190,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":190},"2026-04-10",2.85,-0.22,-6.9,35700,{"date":1000,"open":303,"high":1001,"low":1002,"close":514,"change":248,"percent_change":1003,"volume":1004,"transactions":9,"vwap":514},"2026-04-09",3.58,3.04,-3.33,58100,{"date":1006,"open":342,"high":284,"low":360,"close":342,"change":408,"percent_change":1007,"volume":1008,"transactions":9,"vwap":342},"2026-04-08",-2.37,19900,{"date":1010,"open":359,"high":1011,"low":1012,"close":371,"change":47,"percent_change":1013,"volume":920,"transactions":9,"vwap":371},"2026-04-07",3.73,3.345,-3.43,{"date":1015,"open":422,"high":934,"low":1016,"close":379,"change":415,"percent_change":1017,"volume":1018,"transactions":9,"vwap":379},"2026-04-06",3.43,-3.58,15100,{"date":1020,"open":1001,"high":406,"low":1021,"close":1022,"change":1023,"percent_change":962,"volume":1024,"transactions":9,"vwap":1022},"2026-04-02",3.225,3.63,0.105,31900,{"date":1026,"open":1027,"high":1027,"low":379,"close":284,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":284},"2026-04-01",4.062,-0.505,-12.53,39000,{"date":1032,"open":784,"high":75,"low":1033,"close":603,"change":634,"percent_change":1034,"volume":1035,"transactions":9,"vwap":603},"2026-03-31",3.83,2.81,29900,{"date":1037,"open":379,"high":923,"low":342,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-30",3.92,0.64,19.51,183900,{"date":1043,"open":1044,"high":151,"low":1044,"close":956,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":956},"2026-03-27",2.7,0.53,19.27,931900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":701,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-26",2.78,2.88,2.62,2.75,-1.43,17100,{"date":1057,"open":1058,"high":343,"low":1059,"close":1059,"change":248,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-25",2.94,2.79,-3.79,23600,{"date":1063,"open":1064,"high":1065,"low":544,"close":1066,"change":239,"percent_change":239,"volume":1067,"transactions":9,"vwap":1066},"2026-03-24",2.889,3.085,2.9,22700,{"date":1069,"open":431,"high":431,"low":200,"close":1066,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1066},"2026-03-23",-0.45,-13.43,24700,{"date":1074,"open":1075,"high":1011,"low":1076,"close":305,"change":222,"percent_change":1077,"volume":1078,"transactions":9,"vwap":305},"2026-03-20",3.72,3.09,-8.72,43700,{"date":1080,"open":442,"high":1081,"low":131,"close":431,"change":408,"percent_change":1082,"volume":1083,"transactions":9,"vwap":431},"2026-03-19",3.827,-2.13,10800,{"date":1085,"open":132,"high":1086,"low":422,"close":323,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":323},"2026-03-18",4.1,-0.33,-8.09,29700,{"date":1091,"open":930,"high":930,"low":45,"close":77,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":77},"2026-03-17",-0.482,-10.57,33100,{"date":1096,"open":1097,"high":1098,"low":587,"close":1098,"change":1099,"percent_change":962,"volume":1100,"transactions":9,"vwap":1098},"2026-03-16",4.44,4.562,0.132,6600,{"date":1102,"open":788,"high":1103,"low":788,"close":115,"change":152,"percent_change":1104,"volume":1105,"transactions":9,"vwap":115},"2026-03-13",4.54,8.31,15000,{"date":1107,"open":45,"high":1108,"low":323,"close":459,"change":711,"percent_change":1109,"volume":1110,"transactions":9,"vwap":459},"2026-03-12",4.125,5.41,13800,{"date":1112,"open":589,"high":589,"low":1113,"close":949,"change":754,"percent_change":1114,"volume":1094,"transactions":9,"vwap":949},"2026-03-11",3.77,-9.35,{"date":1116,"open":793,"high":706,"low":1117,"close":912,"change":461,"percent_change":1118,"volume":728,"transactions":9,"vwap":912},"2026-03-10",4.219,-2.06,{"date":1120,"open":1121,"high":887,"low":55,"close":489,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":489},"2026-03-09",4.59,-0.27,-5.82,21100,{"date":1126,"open":693,"high":693,"low":1127,"close":887,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":887},"2026-03-06",4.549,-0.405,-8.03,13000,{"date":1132,"open":1133,"high":866,"low":910,"close":663,"change":848,"percent_change":849,"volume":1134,"transactions":9,"vwap":663},"2026-03-05",5.04,25400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1133,"change":1122,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1133},"2026-03-04",5.35,5.473,4.95,-5.08,55300,{"date":1143,"open":1144,"high":1145,"low":726,"close":1146,"change":47,"percent_change":462,"volume":703,"transactions":9,"vwap":1146},"2026-03-03",5.42,5.51,5.31,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":221,"percent_change":443,"volume":1153,"transactions":9,"vwap":1152},"2026-03-02",5.59,5.65,5.2,5.43,32900,{"date":1155,"open":1151,"high":1156,"low":1157,"close":745,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":745},"2026-02-27",5.49,5.19,0.05,0.93,20300,{"date":1162,"open":1163,"high":860,"low":874,"close":880,"change":47,"percent_change":538,"volume":1164,"transactions":9,"vwap":880},"2026-02-26",5.46,10000,{"date":1166,"open":1167,"high":1168,"low":625,"close":1145,"change":380,"percent_change":1169,"volume":975,"transactions":9,"vwap":1145},"2026-02-25",5.48,5.56,-0.36,{"date":1171,"open":1156,"high":758,"low":1172,"close":1173,"change":963,"percent_change":1172,"volume":1174,"transactions":9,"vwap":1173},"2026-02-24",5.13,5.53,51200,{"date":1176,"open":1177,"high":1145,"low":1133,"close":633,"change":545,"percent_change":1178,"volume":1179,"transactions":9,"vwap":633},"2026-02-23",5.24,5.84,52500,{"date":1181,"open":1182,"high":633,"low":732,"close":773,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":773},"2026-02-20",4.93,-0.05,-1,374500,{"date":1187,"open":307,"high":307,"low":731,"close":751,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":751},"2026-02-19",0.07,1.41,19000,{"date":1192,"open":1193,"high":1193,"low":672,"close":1139,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1139},"2026-02-18",5.83,-0.5,-9.17,21000,{"date":1198,"open":1199,"high":1199,"low":911,"close":911,"change":996,"percent_change":1200,"volume":1201,"transactions":9,"vwap":911},"2026-02-17",6.672,-3.88,23000,{"date":1203,"open":1204,"high":1205,"low":646,"close":1206,"change":1207,"percent_change":1208,"volume":920,"transactions":9,"vwap":1206},"2026-02-13",5.805,5.89,5.67,-0.3,-5.03,{"date":1210,"open":1211,"high":1211,"low":1212,"close":471,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":471},"2026-02-12",6.75,5.91,-0.63,-9.55,16300,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":992,"transactions":9,"vwap":1220},"2026-02-11",7,6.3,6.6,-0.41,-5.85,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-10",6.22,7.3,6.11,7.01,0.78,12.52,28400,{"date":1233,"open":1219,"high":1219,"low":1234,"close":1235,"change":545,"percent_change":672,"volume":1236,"transactions":9,"vwap":1235},"2026-02-09",5.75,6.23,17200,{"date":1238,"open":740,"high":1239,"low":632,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-02-06",6.079,5.94,0.52,9.59,43900,{"date":1245,"open":662,"high":1246,"low":662,"close":1144,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1144},"2026-02-05",5.61,0.505,10.27,19100,{"date":1251,"open":632,"high":1252,"low":95,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-04",5.355,4.915,-0.485,-8.98,61300,{"date":1258,"open":1234,"high":1259,"low":700,"close":886,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":886},"2026-02-03",6.15,-0.29,-5.1,34200,{"date":1264,"open":1265,"high":1265,"low":860,"close":1266,"change":1158,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-02",6.18,5.69,0.89,10200,{"date":1270,"open":1271,"high":1219,"low":648,"close":854,"change":689,"percent_change":1272,"volume":1273,"transactions":9,"vwap":854},"2026-01-30",6.16,-9.76,15700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":570,"percent_change":1280,"volume":914,"transactions":9,"vwap":1279},"2026-01-29",6.64,6.68,5.667,6.25,-3.7,{"date":1282,"open":1283,"high":1277,"low":1283,"close":1284,"change":1285,"percent_change":1228,"volume":1286,"transactions":9,"vwap":1284},"2026-01-28",6.17,6.49,0.425,29400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-01-27",7.34,7.97,6.01,6.065,-1.255,-17.14,104200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-26",6.02,7.87,7.32,1.18,19.22,202000,{"date":1305,"open":1306,"high":1259,"low":766,"close":647,"change":783,"percent_change":995,"volume":1307,"transactions":9,"vwap":647},"2026-01-23",6,33900,{"date":1309,"open":687,"high":471,"low":693,"close":471,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":471},"2026-01-22",0.79,15.25,34900,{"date":1314,"open":758,"high":656,"low":1315,"close":671,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":671},"2026-01-21",4.512,-0.51,-8.96,78300,{"date":1320,"open":1321,"high":1322,"low":700,"close":1266,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1266},"2026-01-20",5.73,6.08,0.99,21.06,312500,{"date":1327,"open":45,"high":700,"low":1328,"close":700,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":700},"2026-01-16",3.839,0.75,18.99,66700,{"date":1333,"open":934,"high":1086,"low":19,"close":133,"change":296,"percent_change":853,"volume":1334,"transactions":9,"vwap":133},"2026-01-15",48300,{"date":1336,"open":19,"high":406,"low":1337,"close":323,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":323},"2026-01-14",3.474,0.12,3.31,52100,{"date":1342,"open":1343,"high":1343,"low":170,"close":1022,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1022},"2026-01-13",3.89,-0.1,-2.68,41800,{"date":1348,"open":1349,"high":587,"low":246,"close":1011,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1011},"2026-01-12",3.4,0.39,11.68,161900,{"date":1354,"open":219,"high":1355,"low":343,"close":388,"change":1356,"percent_change":45,"volume":1357,"transactions":9,"vwap":388},"2026-01-09",3.405,0.13,38800,{"date":1359,"open":168,"high":246,"low":1066,"close":325,"change":820,"percent_change":1240,"volume":1360,"transactions":9,"vwap":325},"2026-01-08",32100,{"date":1362,"open":1363,"high":1364,"low":995,"close":191,"change":1365,"percent_change":881,"volume":1366,"transactions":9,"vwap":191},"2026-01-07",2.91,3.092,0.145,24600,{"date":1368,"open":343,"high":316,"low":1034,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-06",2.885,-0.185,-6.03,63800,{"date":1374,"open":1066,"high":219,"low":1375,"close":522,"change":306,"percent_change":1220,"volume":1376,"transactions":9,"vwap":522},"2026-01-05",2.83,32500,{"date":1378,"open":350,"high":350,"low":1034,"close":1051,"change":1122,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1051},"2026-01-02",-8.57,92200,{"date":1382,"open":1383,"high":1349,"low":27,"close":178,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":178},"2025-12-31",2.66,0.4,14.55,188700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1053,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1053},"2025-12-30",3.12,3.124,2.745,-0.35,-11.29,107900,{"date":1396,"open":371,"high":1001,"low":188,"close":343,"change":901,"percent_change":1397,"volume":1398,"transactions":9,"vwap":343},"2025-12-29",-6.06,48200,{"date":1400,"open":478,"high":1401,"low":325,"close":342,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":342},"2025-12-26",3.955,-0.49,-12.93,121400,{"date":1406,"open":895,"high":773,"low":1407,"close":934,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":934},"2025-12-24",3.71,-1.15,-23.28,223600,{"date":1412,"open":1413,"high":1413,"low":679,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-23",5.36,4.94,-0.535,-9.77,56800,{"date":1419,"open":758,"high":1420,"low":740,"close":1421,"change":1370,"percent_change":1422,"volume":1190,"transactions":9,"vwap":1421},"2025-12-22",5.974,5.475,-3.27,{"date":1424,"open":1146,"high":1425,"low":738,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-19",6.095,5.66,0.42,8.02,48100,{"date":1431,"open":726,"high":1432,"low":1433,"close":1177,"change":1434,"percent_change":732,"volume":1435,"transactions":9,"vwap":1177},"2025-12-18",5.445,4.955,0.24,49300,{"date":1437,"open":1177,"high":1177,"low":1182,"close":1438,"change":107,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-17",5,-3.1,20100,{"date":1442,"open":624,"high":632,"low":693,"close":904,"change":1443,"percent_change":1444,"volume":883,"transactions":9,"vwap":904},"2025-12-16",-0.34,-6.18,{"date":1446,"open":639,"high":1206,"low":1447,"close":860,"change":1448,"percent_change":1449,"volume":857,"transactions":9,"vwap":860},"2025-12-15",5.385,-0.25,-4.35,{"date":1451,"open":1212,"high":1452,"low":656,"close":1234,"change":222,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1234},"2025-12-12",6.07,-5.27,31400,{"date":1456,"open":1271,"high":1457,"low":1193,"close":1452,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1452},"2025-12-11",6.207,-0.15,-2.41,18600,{"date":1462,"open":1227,"high":1463,"low":1464,"close":1225,"change":673,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1225},"2025-12-10",6.354,5.86,1.88,25800,{"date":1468,"open":1469,"high":1284,"low":1470,"close":1471,"change":1448,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-09",6.29,5.85,6.105,-3.93,18300,{"date":1475,"open":1219,"high":1476,"low":1477,"close":1478,"change":1188,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-08",6.861,6.12,6.355,1.11,36400,{"date":1482,"open":1279,"high":1284,"low":1483,"close":1484,"change":1023,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-12-05",5.95,6.285,1.7,27100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1265,"change":495,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1265},"2025-12-04",6.04,6.21,5.76,2.32,25000,{"date":1495,"open":880,"high":1259,"low":1137,"close":1489,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1489},"2025-12-03",0.67,12.48,35600,{"date":1500,"open":740,"high":639,"low":632,"close":1501,"change":415,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-12-02",5.37,-2.36,34800,{"date":1505,"open":1150,"high":991,"low":886,"close":860,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":860},"2025-12-01",-0.235,-4.1,33500,{"date":1510,"open":1146,"high":1511,"low":624,"close":1512,"change":1513,"percent_change":1514,"volume":728,"transactions":9,"vwap":1512},"2025-11-28",5.975,5.735,0.485,9.24,{"date":1516,"open":1517,"high":886,"low":95,"close":687,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":687},"2025-11-26",5.21,-0.44,-7.73,60500,{"date":1522,"open":1523,"high":1524,"low":1157,"close":1266,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1266},"2025-11-25",6.79,7.05,-1.695,-22.95,219900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-24",7.355,8.154,7.08,7.385,0.305,4.31,39300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1532,"change":901,"percent_change":1542,"volume":1055,"transactions":9,"vwap":1532},"2025-11-21",7.09,7.397,6.565,-2.75,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-20",7.69,7.972,7.029,7.28,-0.7,-8.77,40500,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-19",9.22,7.81,7.98,-1.24,-13.45,46000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1554,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1554},"2025-11-18",9.45,9.54,9.03,-0.37,-3.86,26000,{"date":1569,"open":1570,"high":1571,"low":964,"close":1242,"change":443,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1242},"2025-11-17",9.7,9.965,-1.84,83900,{"date":1575,"open":1576,"high":1248,"low":1577,"close":1578,"change":1316,"percent_change":1579,"volume":970,"transactions":9,"vwap":1578},"2025-11-14",10.13,9.72,9.77,-4.96,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-11-13",11,11.02,10.25,10.28,-0.72,-6.55,21900,{"date":1590,"open":1591,"high":1592,"low":1582,"close":1582,"change":181,"percent_change":1213,"volume":1473,"transactions":9,"vwap":1582},"2025-11-12",11.05,11.16,{"date":1594,"open":1582,"high":1595,"low":1596,"close":1597,"change":1344,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-11",11.357,10.91,11.07,-0.9,11400,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1506,"percent_change":1118,"volume":1466,"transactions":9,"vwap":1604},"2025-11-10",11.9,11.08,11.17,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":760,"volume":1612,"transactions":9,"vwap":1610},"2025-11-07",11.41,11.63,11.275,11.405,-0.105,7800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1183,"percent_change":1618,"volume":1243,"transactions":9,"vwap":1617},"2025-11-06",11.65,10.4,11.51,-0.43,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":775,"percent_change":995,"volume":1624,"transactions":9,"vwap":1623},"2025-11-05",11.22,11.69,11.56,34700,{"date":1626,"open":1627,"high":1628,"low":1596,"close":1629,"change":996,"percent_change":269,"volume":1630,"transactions":9,"vwap":1629},"2025-11-04",11.2,11.5,11.24,17300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-03",11.35,11.796,11.3,11.46,-0.145,-1.25,31000,{"date":1641,"open":1582,"high":1642,"low":1582,"close":1642,"change":1513,"percent_change":587,"volume":1460,"transactions":9,"vwap":1642},"2025-10-31",11.605,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":769,"transactions":9,"vwap":1647},"2025-10-30",10.68,11.255,11.12,-0.095,-0.85,{"date":1651,"open":1652,"high":1652,"low":1616,"close":1653,"change":1648,"percent_change":702,"volume":1654,"transactions":9,"vwap":1653},"2025-10-29",11.39,11.215,87600,{"date":1656,"open":1657,"high":1615,"low":1657,"close":1658,"change":563,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-28",11.03,11.31,-0.53,35500,{"date":1662,"open":1582,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-27",12.3,10.31,11.37,-1.302,-10.27,114000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-24",12.132,12.87,11.88,12.672,0.054,0.43,38094,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-23",12.492,13.14,12.276,12.618,-0.036,-0.28,20056,{"date":1688,"open":1689,"high":1690,"low":1673,"close":1690,"change":1691,"percent_change":545,"volume":1692,"transactions":9,"vwap":1690},"2025-10-22",12.6,12.654,0.036,62900,{"date":1694,"open":1689,"high":1695,"low":1696,"close":1683,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1683},"2025-10-21",14.13,11.7,-4.248,-25.19,172261,{"date":1701,"open":1702,"high":26,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-20",15.66,15.3,16.866,2.304,15.82,155572,{"date":1709,"open":1689,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-17",14.85,12.24,14.562,2.286,18.62,189083,{"date":1717,"open":1718,"high":1689,"low":1671,"close":1682,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1682},"2025-10-16",12.222,-0.324,-2.57,12878,{"date":1723,"open":1683,"high":1724,"low":1725,"close":1689,"change":1691,"percent_change":545,"volume":946,"transactions":9,"vwap":1689},"2025-10-15",12.69,12.096,{"date":1727,"open":1696,"high":1728,"low":1729,"close":1730,"change":820,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-14",12.96,11.664,12.564,1.45,20789,{"date":1734,"open":1735,"high":1736,"low":1592,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-13",12.0059996,12.384,1.008,8.86,24767,{"date":1741,"open":1742,"high":1689,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-10",12.258,11.268,11.376,-1.314,-10.35,25606,{"date":1749,"open":1681,"high":480,"low":1750,"close":1724,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1724},"2025-10-09",12.42,-0.378,-2.89,22322,{"date":1755,"open":1711,"high":1756,"low":1725,"close":1756,"change":1757,"percent_change":1532,"volume":1758,"transactions":9,"vwap":1756},"2025-10-08",13.068,0.864,27578,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-07",12.888,13.86,11.952,12.204,-0.504,-3.97,47222,{"date":1769,"open":1728,"high":1728,"low":1770,"close":1771,"change":1772,"percent_change":1492,"volume":1773,"transactions":9,"vwap":1771},"2025-10-06",11.934,12.708,0.288,29294,{"date":1775,"open":1776,"high":1750,"low":1777,"close":1750,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1750},"2025-10-03",12.042,11.898,0.756,6.48,29811,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1729,"change":1778,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1729},"2025-10-02",10.8,11.844,10.62,6.93,47000,{"date":1789,"open":1790,"high":1696,"low":1791,"close":1792,"change":1691,"percent_change":193,"volume":1793,"transactions":9,"vwap":1792},"2025-10-01",10.98,10.872,10.908,17239,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1791,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1791},"2025-09-30",10.944,11.556,10.368,-0.774,-6.65,108789,{"date":1803,"open":1592,"high":1804,"low":1592,"close":1805,"change":1806,"percent_change":191,"volume":1807,"transactions":9,"vwap":1805},"2025-09-29",12.06,11.646,0.342,685294,{"date":1809,"open":1810,"high":1811,"low":1592,"close":1812,"change":1813,"percent_change":1039,"volume":1814,"transactions":9,"vwap":1812},"2025-09-26",11.358,11.52,11.304,0.072,16767,{"date":1816,"open":1673,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-09-25",11.916,10.89,11.232,-0.684,-5.74,21106,{"date":1824,"open":1673,"high":1825,"low":1744,"close":1817,"change":1691,"percent_change":950,"volume":1826,"transactions":9,"vwap":1817},"2025-09-24",12.402,22311,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1673,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1673},"2025-09-23",13.608,10.926,-1.584,-11.76,90250,{"date":1835,"open":1836,"high":1837,"low":1750,"close":1838,"change":1806,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-22",12.78,15.84,13.464,2.61,428317,{"date":1842,"open":1843,"high":1844,"low":1689,"close":1844,"change":1845,"percent_change":208,"volume":1846,"transactions":9,"vwap":1844},"2025-09-19",12.942,13.122,0.396,33689,{"date":1848,"open":1849,"high":1850,"low":1742,"close":1851,"change":1852,"percent_change":87,"volume":1853,"transactions":9,"vwap":1851},"2025-09-18",12.51,13.878,12.726,-0.054,44733,{"date":1855,"open":1851,"high":1844,"low":1804,"close":1836,"change":1856,"percent_change":716,"volume":1857,"transactions":9,"vwap":1836},"2025-09-17",0.108,11978,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1674,"change":1598,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1674},"2025-09-16",13.32,13.914,12.312,-6.63,23878,{"date":1866,"open":1867,"high":1868,"low":1683,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-09-15",13.05,14.22,13.572,1.332,10.88,92389,{"date":1874,"open":1783,"high":1689,"low":1783,"close":1711,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1711},"2025-09-12",1.098,9.85,36667,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":679,"volume":1884,"transactions":9,"vwap":1882},"2025-09-11",10.08,11.34,11.142,0.522,11917,{"date":1886,"open":1887,"high":1783,"low":1880,"close":1785,"change":239,"percent_change":239,"volume":1888,"transactions":9,"vwap":1785},"2025-09-10",10.44,17244,{"date":1890,"open":1785,"high":1891,"low":1892,"close":1785,"change":1813,"percent_change":259,"volume":1893,"transactions":9,"vwap":1785},"2025-09-09",11.052,10.152,9183,{"date":1895,"open":1887,"high":1785,"low":1896,"close":1897,"change":1772,"percent_change":1034,"volume":1898,"transactions":9,"vwap":1897},"2025-09-08",9.954,10.548,6433,{"date":1900,"open":1783,"high":1796,"low":1880,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-09-05",10.26,-0.396,-3.72,12072,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1856,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-04",10.476,11.124,10.656,1.02,9728,{"date":1913,"open":1907,"high":1914,"low":1907,"close":1897,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1897},"2025-09-03",10.692,-0.126,-1.18,3794,{"date":1919,"open":1783,"high":1783,"low":1887,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-02",10.674,0.162,1.54,7517,{"date":1925,"open":1785,"high":1830,"low":1901,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-29",10.512,-0.288,-2.67,13422,{"date":1931,"open":1932,"high":1891,"low":1887,"close":1783,"change":820,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1783},"2025-08-28",10.602,1.69,10633,{"date":1936,"open":1562,"high":1796,"low":1562,"close":1785,"change":1737,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1785},"2025-08-27",10.49,15672,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1684,"percent_change":1565,"volume":1945,"transactions":9,"vwap":1944},"2025-08-26",9.558,9.864,9.414,9.612,12000,{"date":1947,"open":1562,"high":1948,"low":1562,"close":1949,"change":1751,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-08-25",9.9,9.648,-3.77,11250,{"date":1953,"open":1948,"high":1954,"low":1577,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-22",10.278,10.026,0.126,1.27,13344,{"date":1960,"open":1577,"high":1948,"low":1961,"close":1948,"change":888,"percent_change":1113,"volume":1962,"transactions":9,"vwap":1948},"2025-08-21",9.576,11483,{"date":1964,"open":1948,"high":1880,"low":1562,"close":1563,"change":443,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1563},"2025-08-20",-1.85,9511,{"date":1968,"open":1969,"high":1880,"low":1970,"close":1577,"change":1691,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1577},"2025-08-19",10.062,9.378,0.37,17706,{"date":1974,"open":1563,"high":1577,"low":1562,"close":1975,"change":1684,"percent_change":1565,"volume":1976,"transactions":9,"vwap":1975},"2025-08-18",9.684,14011,{"date":1978,"open":1880,"high":1785,"low":1563,"close":1577,"change":1598,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1577},"2025-08-15",-8.47,17806,{"date":1982,"open":1969,"high":1783,"low":1983,"close":1785,"change":805,"percent_change":1413,"volume":1984,"transactions":9,"vwap":1785},"2025-08-14",9.918,12906,{"date":1986,"open":1880,"high":1987,"low":1988,"close":1880,"change":1675,"percent_change":805,"volume":1989,"transactions":9,"vwap":1880},"2025-08-13",10.422,9.756,11878,{"date":1991,"open":1926,"high":1992,"low":1993,"close":1955,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1955},"2025-08-12",10.71,10.0080004,-0.522,-4.95,21250,{"date":1998,"open":1790,"high":1790,"low":1887,"close":1897,"change":1999,"percent_change":1472,"volume":2000,"transactions":9,"vwap":1897},"2025-08-11",-0.432,25317,{"date":2002,"open":1818,"high":1592,"low":1818,"close":1790,"change":239,"percent_change":239,"volume":2003,"transactions":9,"vwap":1790},"2025-08-08",17022,{"date":2005,"open":1881,"high":1881,"low":1818,"close":1790,"change":2006,"percent_change":107,"volume":2007,"transactions":9,"vwap":1790},"2025-08-07",-0.018,16956,{"date":2009,"open":1811,"high":2010,"low":1790,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-06",11.538,10.998,-0.216,-1.93,12456,{"date":2016,"open":1818,"high":2017,"low":1783,"close":2018,"change":2019,"percent_change":1034,"volume":2020,"transactions":9,"vwap":2018},"2025-08-05",11.61,11.214,0.306,12522,{"date":2022,"open":1673,"high":1673,"low":1792,"close":1792,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1792},"2025-08-04",-0.54,-4.72,16578,{"date":2027,"open":2028,"high":2028,"low":1818,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-08-01",11.988,11.448,-0.486,-4.07,28639,{"date":2034,"open":1750,"high":1750,"low":2035,"close":1770,"change":1213,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1770},"2025-07-31",11.718,-5.01,24100,{"date":2039,"open":2040,"high":1728,"low":1682,"close":1730,"change":443,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1730},"2025-07-30",12.762,-1.41,27256,{"date":2044,"open":1836,"high":1867,"low":1690,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-29",12.744,-0.306,-2.34,9472,{"date":2050,"open":1728,"high":1860,"low":2051,"close":1867,"change":1915,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1867},"2025-07-28",12.816,-0.96,23656,{"date":2055,"open":2056,"high":2057,"low":1683,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-07-25",12.978,13.284,13.176,0.198,1.53,13056,{"date":2063,"open":1681,"high":480,"low":1728,"close":2056,"change":1994,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2056},"2025-07-24",-3.87,18767,{"date":2067,"open":2068,"high":2069,"low":1681,"close":480,"change":2006,"percent_change":415,"volume":2070,"transactions":9,"vwap":480},"2025-07-23",13.446,13.68,32783,{"date":2072,"open":1724,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-07-22",13.824,12.348,13.518,0.918,7.29,47083,{"date":2080,"open":1750,"high":2081,"low":1725,"close":1689,"change":820,"percent_change":1731,"volume":2082,"transactions":9,"vwap":1689},"2025-07-21",12.798,67039,{"date":2084,"open":1762,"high":2085,"low":1750,"close":1750,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1750},"2025-07-18",14.382,-1.692,-11.99,527672,{"date":2090,"open":480,"high":1868,"low":1681,"close":2091,"change":1737,"percent_change":1545,"volume":2092,"transactions":9,"vwap":2091},"2025-07-17",14.112,63589,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1137,"volume":2100,"transactions":9,"vwap":2098},"2025-07-16",12.636,13.194,12.438,13.104,0.666,53639,{"date":2102,"open":1681,"high":2103,"low":1750,"close":2097,"change":1586,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2097},"2025-07-15",13.41,-5.47,33294,{"date":2107,"open":1750,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":115,"volume":2112,"transactions":9,"vwap":2110},"2025-07-14",13.734,12.168,13.158,0.558,57828,{"date":2114,"open":1683,"high":1836,"low":2115,"close":1689,"change":1122,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1689},"2025-07-11",12.294,-2.1,25333,{"date":2119,"open":2120,"high":2121,"low":2120,"close":1672,"change":2122,"percent_change":19,"volume":2123,"transactions":9,"vwap":1672},"2025-07-10",12.15,13.248,0.45,61544,{"date":2125,"open":1718,"high":2126,"low":1804,"close":1750,"change":1813,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1750},"2025-07-09",12.456,0.58,42317,{"date":2130,"open":2131,"high":1836,"low":1804,"close":2074,"change":2012,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2074},"2025-07-08",12.33,-1.72,54033,{"date":2135,"open":1776,"high":1730,"low":2136,"close":1730,"change":1883,"percent_change":103,"volume":2137,"transactions":9,"vwap":1730},"2025-07-07",11.682,93061,{"date":2139,"open":2140,"high":1742,"low":1797,"close":1776,"change":2019,"percent_change":1839,"volume":2141,"transactions":9,"vwap":1776},"2025-07-03",11.736,62056,{"date":2143,"open":1742,"high":2144,"low":2029,"close":2140,"change":1765,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2140},"2025-07-02",12.366,-4.12,81356,{"date":2148,"open":2149,"high":2149,"low":1783,"close":1711,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1711},"2025-07-01",14.202,-9.72,-44.26,494789,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-06-30",25.56,26.82,21.96,-3.6,-14.08,143989,{"date":2162,"open":2163,"high":2164,"low":2155,"close":2155,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2155},"2025-06-27",29.43,32.040001,-6.12,-19.32,183778,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":964,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-06-26",23.040001,37.44,22.68,31.68,39.68,1726372,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2172,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2172},"2025-06-25",28.35,31.5,20.88,2.52,12.5,4233461,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1140,"volume":2191,"transactions":9,"vwap":2189},"2025-06-24",20.34,22.32,20.07,20.16,-1.08,15200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-06-23",19.44,22.77,17.46,21.24,-1.62,-7.09,43539,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-06-20",25.92,22.86,-3.24,-12.41,37933,{"date":2209,"open":2210,"high":2156,"low":2211,"close":2212,"change":805,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-18",23.76,23.58,26.1,2.11,61389,{"date":2216,"open":2217,"high":2218,"low":2210,"close":2155,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2155},"2025-06-17",28.08,30.059999,-4.68,-15.48,133694,{"date":2223,"open":2224,"high":36,"low":2225,"close":2226,"change":480,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-06-16",27.54,23.4,30.24,80.65,6297150,{"date":2230,"open":2231,"high":2189,"low":2232,"close":2233,"change":2198,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-13",17.604,16.56,16.74,-8.82,33200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-12",19.26,19.98,18.18,18.36,-1.98,-9.73,12994,{"date":2246,"open":2247,"high":2247,"low":2239,"close":2186,"change":1598,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2186},"2025-06-11",21.42,-4.24,6439,{"date":2251,"open":2186,"high":2252,"low":2253,"close":2197,"change":336,"percent_change":1413,"volume":2254,"transactions":9,"vwap":2197},"2025-06-10",22.5,19.8,17922,{"date":2256,"open":2180,"high":2180,"low":2194,"close":2189,"change":1586,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2189},"2025-06-09",-3.45,13050,{"date":2260,"open":2261,"high":2187,"low":2261,"close":2180,"change":1051,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2180},"2025-06-06",18,16,75033,{"date":2265,"open":2261,"high":2266,"low":2267,"close":2261,"change":239,"percent_change":239,"volume":2268,"transactions":9,"vwap":2261},"2025-06-05",18.63,17.82,5417,{"date":2270,"open":2196,"high":2271,"low":2272,"close":2261,"change":820,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2261},"2025-06-04",18.72,16.92,1.01,9750,{"date":2276,"open":2277,"high":2261,"low":2277,"close":2267,"change":2278,"percent_change":56,"volume":2279,"transactions":9,"vwap":2267},"2025-06-03",17.1,0.684,7750,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":554,"volume":2287,"transactions":9,"vwap":2285},"2025-06-02",17.64,18.918,16.2,17.136,0.486,53683,{"date":2289,"open":2290,"high":2277,"low":2284,"close":2291,"change":443,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-30",16.38,16.65,-1.07,6406,{"date":2295,"open":2296,"high":2297,"low":2232,"close":2298,"change":461,"percent_change":1659,"volume":2299,"transactions":9,"vwap":2298},"2025-05-29",16.938,17.298,16.83,8350,{"date":2301,"open":2232,"high":2302,"low":1703,"close":2272,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2272},"2025-05-28",18.9,0.468,2.84,44300,{"date":2307,"open":2267,"high":2267,"low":2308,"close":2309,"change":2310,"percent_change":1060,"volume":2311,"transactions":9,"vwap":2309},"2025-05-27",16.308,16.452,-0.648,18800,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2277,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2277},"2025-05-23",17.01,17.964,-0.558,-3.16,1750,{"date":2320,"open":2277,"high":2321,"low":2290,"close":2322,"change":2111,"percent_change":313,"volume":2323,"transactions":9,"vwap":2322},"2025-05-22",17.91,17.658,2411,{"date":2325,"open":2241,"high":2241,"low":2326,"close":2277,"change":2190,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2277},"2025-05-21",16.686,-5.94,8917,{"date":2330,"open":2241,"high":2271,"low":2331,"close":2240,"change":963,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2240},"2025-05-20",17.478,1.51,5928,{"date":2335,"open":2277,"high":2336,"low":2272,"close":2321,"change":2060,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2321},"2025-05-19",20.52,9.34,51678,{"date":2340,"open":2277,"high":2196,"low":2284,"close":2290,"change":1586,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2290},"2025-05-16",-4.21,7661,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2277,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2277},"2025-05-15",17.982,18.09,16.398,-0.882,-4.9,7756,{"date":2352,"open":2336,"high":2353,"low":2285,"close":2345,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2345},"2025-05-14",20.7,-2.538,-12.37,20139,{"date":2358,"open":2359,"high":2360,"low":2238,"close":2336,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2336},"2025-05-13",24.84,25.452,-6.3,-23.49,25389,{"date":2365,"open":2203,"high":2366,"low":2367,"close":2156,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2156},"2025-05-12",27,24.48,1.872,7.5,5922,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1772,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-05-09",24.66,25.38,24.336,24.948,1.17,1128,{"date":2380,"open":2155,"high":2155,"low":2211,"close":2373,"change":239,"percent_change":239,"volume":2381,"transactions":9,"vwap":2373},"2025-05-08",2094,{"date":2383,"open":2384,"high":2385,"low":2367,"close":2373,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2373},"2025-05-07",25.74,25.83,-1.44,-5.52,2861,{"date":2390,"open":2155,"high":2391,"low":2374,"close":2212,"change":805,"percent_change":2213,"volume":2392,"transactions":9,"vwap":2212},"2025-05-06",26.622,1572,{"date":2394,"open":2395,"high":2396,"low":2374,"close":2155,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2155},"2025-05-05",27.9,28.98,-2.52,-8.97,5728,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2217,"change":1598,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2217},"2025-05-02",29.16,33.12,27.18,-3.11,18683,{"date":2408,"open":2409,"high":2410,"low":2156,"close":2396,"change":336,"percent_change":20,"volume":2411,"transactions":9,"vwap":2396},"2025-05-01",27.72,29.52,1367,{"date":2413,"open":2409,"high":2414,"low":2415,"close":2395,"change":2023,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2395},"2025-04-30",28.44,26.28,-1.9,3761,{"date":2419,"open":2414,"high":2420,"low":2421,"close":2414,"change":1956,"percent_change":2122,"volume":2422,"transactions":9,"vwap":2414},"2025-04-29",28.8,27.36,1806,{"date":40,"open":2424,"high":2425,"low":2217,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},29.7,30.6,28.314,-1.386,-4.67,2611,{"status":2431,"indices":2432,"watchlist":2471,"sectors":2493,"benchmarks":2544},"success",[2433,2439,2446,2453,2459,2465],{"symbol":2434,"name":2435,"price":2436,"change":2437,"pct_change":555,"is_up":14,"sparkline":2438,"date":5},"SPX","S&P 500",7765.36,-36.41,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2440,"name":2441,"price":2442,"change":2443,"pct_change":2444,"is_up":14,"sparkline":2445,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":849,"is_up":2451,"sparkline":2452,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2454,"name":2455,"price":2456,"change":2457,"pct_change":1638,"is_up":14,"sparkline":2458,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":1183,"is_up":14,"sparkline":2464,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2466,"name":2467,"price":2468,"change":193,"pct_change":2469,"is_up":2451,"sparkline":2470,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2472,2479,2486],{"symbol":2473,"name":2474,"price":2475,"change":2476,"pct_change":2477,"is_up":14,"sparkline":2478,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2480,"name":2481,"price":2482,"change":2483,"pct_change":2484,"is_up":2451,"sparkline":2485,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2487,"name":2488,"price":2489,"change":2490,"pct_change":2491,"is_up":14,"sparkline":2492,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2494,2499,2503,2508,2513,2517,2521,2525,2529,2534,2539],{"name":2495,"etf":2496,"change":2497,"price":2498,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":2500,"etf":2501,"change":1267,"price":2502,"is_up":2451},"Financials","XLF",54.23,{"name":2504,"etf":2505,"change":2506,"price":2507,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":2509,"etf":2510,"change":2511,"price":2512,"is_up":2451},"Consumer Cycl","XLY",0.31,111.7,{"name":2514,"etf":2515,"change":2213,"price":2516,"is_up":2451},"Consumer Staples","XLP",83.42,{"name":2518,"etf":2519,"change":190,"price":2520,"is_up":2451},"Energy","XLE",65.24,{"name":2522,"etf":2523,"change":193,"price":2524,"is_up":2451},"Industrials","XLI",168.4,{"name":2526,"etf":2527,"change":161,"price":2528,"is_up":2451},"Materials","XLB",49.27,{"name":2530,"etf":2531,"change":2532,"price":2533,"is_up":2451},"Real Estate","XLRE",0.69,40.85,{"name":2535,"etf":2536,"change":2537,"price":2538,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":2540,"etf":2541,"change":2542,"price":2543,"is_up":2451},"Comm Services","XLC",0.73,112.07,[2545,2549,2554,2558],{"ticker":2546,"name":2547,"price":2548,"change":87,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2550,"name":2551,"price":2552,"change":2553,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2555,"name":2556,"price":2557,"change":1338,"is_up":2451},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2559,"name":2560,"price":2561,"change":452,"is_up":14},"IWM","iShares Russell 2000",277.63]