[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPG":3,"stock-historical-AMPG":29,"homepage-market-summary":2147},{"ticker":4,"date":5,"profile":6,"quote":14},"AMPG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AMPLITECH GROUP INC. COM","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","AmpliTech Group Inc designs, develops, engineers, and assembles micro-wave component-based amplifiers that meet individual customer specifications. It operates in two segments: the manufacturing and engineering segment. The products of the company consist of RF amplifiers & related subsystems, operating at multiple frequencies from 50kHz to 44GHz, including Low Noise Amplifiers, Medium Power Amplifiers, cryogenic amplifiers, and custom assemblies. The company also offers non-recurring engineering services on a project-by-project basis, for a predetermined fixed contractual amount, or on a time-plus-material basis. It also operates as a manufacturer, & distributor of cryogenic microwave amplifiers, RF designs, & applications for Wireless Networks & the future of Wireless Communication.","47","Hauppauge, NY",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.05,3.1,3.18,3.09,-0.04,-1.29,680306.931185,2802,3.1131,19.8,0.63999999,837217.4751245198,12.6,1441,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},10.11,1.43,1412992,515741958.654433,67.58,"2025-04-22",[41,42,52,62,70,79,90,101,111,122,129,139,148,155,163,169,177,184,193,202,208,215,224,232,238,248,259,268,276,283,292,299,309,318,328,339,350,358,369,380,391,402,411,422,433,444,454,464,474,483,493,502,512,521,529,536,542,549,556,565,572,580,587,593,600,607,616,623,631,639,648,657,666,675,684,692,700,707,715,724,731,739,746,753,759,766,772,779,786,793,799,805,813,822,829,837,844,852,860,869,875,882,887,895,902,907,913,922,929,934,940,948,953,959,964,969,973,978,983,989,994,1001,1008,1013,1017,1022,1028,1033,1037,1042,1048,1056,1061,1065,1069,1075,1081,1087,1093,1099,1105,1111,1116,1121,1126,1131,1135,1140,1144,1148,1153,1158,1162,1166,1171,1176,1180,1184,1188,1191,1194,1198,1204,1211,1217,1222,1226,1232,1238,1242,1247,1252,1257,1263,1272,1280,1289,1296,1303,1310,1315,1321,1328,1333,1339,1343,1349,1355,1359,1362,1367,1371,1377,1384,1388,1392,1396,1399,1403,1407,1411,1414,1419,1424,1428,1433,1437,1441,1444,1450,1455,1459,1463,1469,1472,1476,1479,1484,1488,1492,1496,1500,1504,1508,1511,1516,1520,1525,1529,1533,1538,1540,1543,1548,1551,1555,1559,1562,1568,1573,1580,1584,1590,1594,1600,1605,1611,1617,1623,1627,1634,1640,1645,1649,1653,1658,1663,1667,1673,1680,1684,1690,1696,1702,1709,1712,1718,1723,1727,1732,1736,1741,1746,1751,1755,1759,1764,1768,1772,1776,1779,1782,1786,1790,1794,1801,1805,1810,1813,1818,1821,1825,1829,1834,1839,1843,1847,1851,1855,1859,1865,1869,1872,1875,1879,1883,1887,1893,1900,1905,1909,1914,1918,1921,1925,1929,1935,1940,1944,1949,1953,1958,1962,1965,1968,1971,1975,1978,1982,1987,1992,1997,2002,2008,2012,2016,2020,2025,2030,2034,2040,2044,2048,2052,2057,2061,2066,2069,2074,2079,2082,2086,2090,2094,2101,2106,2109,2112,2117,2121,2126,2131,2135,2139,2143],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":43,"open":44,"high":45,"low":46,"close":18,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",3.14,3.2,3.03,-0.05,-1.59,711210.405331,4481,3.0841,{"date":53,"open":54,"high":55,"low":56,"close":44,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",3.21,3.22,3.12,-0.08,-2.48,817943.562873,3842,3.1656,{"date":63,"open":17,"high":64,"low":56,"close":55,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",3.28,0.07,2.22,720775.840364,4139,3.201,{"date":71,"open":72,"high":72,"low":56,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",3.33,3.15,-0.19,-5.69,718326.275021,4531,3.1918,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",3.45,3.5,3.335,3.34,-0.1,-2.91,548017.282537,3659,3.397,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",3.37,3.46,3.365,3.44,0.06,1.78,214590.46554,2429,3.422,{"date":102,"open":103,"high":81,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",3.43,3.31,3.38,-0.025,-0.73,569498.386654,4579,3.3847,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",3.39,3.445,3.32,3.405,0.015,0.44,1042049.487235,4286,3.378,{"date":123,"open":81,"high":82,"low":92,"close":113,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",-0.01,-0.29,810992.792854,4662,3.4167,{"date":130,"open":93,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",3.47,3.341,3.4,-0.005,-0.15,529769.05106,3598,3.3848,{"date":140,"open":141,"high":142,"low":133,"close":116,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",3.41,3.555,0.065,1.95,812579.801974,4840,3.4712,{"date":149,"open":104,"high":141,"low":104,"close":84,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",0.01,0.3,568139.114652,4668,3.3571,{"date":156,"open":157,"high":157,"low":158,"close":72,"change":47,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",3.42,3.29,-1.48,573238.670187,4034,3.3414,{"date":164,"open":84,"high":133,"low":72,"close":105,"change":57,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-14",-2.31,649305.697655,3942,3.3692,{"date":170,"open":171,"high":172,"low":103,"close":93,"change":150,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-11",3.51,3.5499,0.29,709196.338448,4501,3.4972,{"date":178,"open":84,"high":179,"low":180,"close":81,"change":150,"percent_change":173,"volume":181,"transactions":182,"vwap":183},"2026-09-10",3.53,3.332,645485.67311,4072,3.4518,{"date":185,"open":186,"high":187,"low":141,"close":95,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",3.55,3.5815,-0.125,-3.51,381057.515885,3895,3.4516,{"date":194,"open":81,"high":195,"low":141,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-08",3.605,3.565,0.195,5.79,987705.714809,5864,3.5477,{"date":203,"open":103,"high":81,"low":72,"close":92,"change":47,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-04",-1.46,936659.305678,5905,3.3733,{"date":209,"open":105,"high":95,"low":64,"close":157,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-03",0.1,3.01,792370.723959,4781,3.3743,{"date":216,"open":217,"high":103,"low":218,"close":115,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-02",3.275,3.26,0.08,2.47,1365044.398711,9127,3.3582,{"date":225,"open":158,"high":115,"low":45,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-01",3.24,-0.13,-3.86,1102152.645634,6405,3.2465,{"date":233,"open":104,"high":103,"low":234,"close":92,"change":150,"percent_change":151,"volume":235,"transactions":236,"vwap":237},"2026-08-31",3.3,1034633.096181,6786,3.3659,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-28",3.67,3.7,3.36,-0.38,-10.16,2044634.197524,9516,3.489,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",3.68,3.84,3.58,3.74,0.19,5.35,3450368.205296,13555,3.7393,{"date":260,"open":261,"high":262,"low":171,"close":186,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",3.54,3.62,-0.07,-1.93,571805.733104,4874,3.5594,{"date":269,"open":82,"high":270,"low":82,"close":262,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-25",3.77,0.17,4.93,2096966.807956,8144,3.6733,{"date":277,"open":278,"high":279,"low":133,"close":81,"change":124,"percent_change":125,"volume":280,"transactions":281,"vwap":282},"2026-08-24",3.48,3.551,933879.268632,6897,3.4577,{"date":284,"open":82,"high":285,"low":286,"close":93,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",3.56,3.4109,0.02,0.58,1573229.12045,6559,3.4834,{"date":293,"open":261,"high":294,"low":94,"close":95,"change":227,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-20",3.5999,-3.64,1450581.194164,7245,3.4527,{"date":300,"open":285,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-19",3.59,3.415,3.57,0.04,1.13,2273285.585641,9419,3.526,{"date":310,"open":311,"high":312,"low":171,"close":179,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-18",3.578,3.7199,-0.17,-4.59,2725618.398492,9956,3.5822,{"date":319,"open":320,"high":321,"low":322,"close":241,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-17",4.09,4.15,3.66,-0.295,-7.38,5286167.844932,18111,3.8749,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-14",4.368,4.4,3.93,3.995,-1.995,-33.31,10189895.246556,50906,4.097,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-13",6.27,6.5,5.88,5.99,-0.42,-6.55,2831832.057736,15141,6.1851,{"date":351,"open":352,"high":342,"low":353,"close":352,"change":354,"percent_change":55,"volume":355,"transactions":356,"vwap":357},"2026-08-12",6.41,6.17,0.2,1849260.493515,16254,6.3707,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-11",5.96,6.3,5.81,6.21,0.52,9.14,2233473.200961,16277,6.1348,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",6.1,6.2,5.68,5.69,-0.11,-1.9,1996330.73348,21747,5.918,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",5.65,5.87,5.51,5.8,0.37,6.81,1728108.246116,13723,5.7556,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-06",5.14,5.6144,5.05,5.43,0.05,0.93,1576742.983051,10904,5.4398,{"date":403,"open":404,"high":405,"low":393,"close":406,"change":135,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",5.42,5.55,5.38,-2.71,1234151.669534,11206,5.324,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-04",5.15,5.58,4.9641,5.53,0.75,15.69,1932348.044514,13778,5.303,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",4.55,4.81,4.34,4.78,0.13,2.8,1408465.302353,11669,4.6266,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-31",5,5.03,4.565,4.65,-0.26,-5.3,1033836.158837,7480,4.7467,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":151,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-30",4.8,5.07,4.5,4.91,6.51,2168003.589805,9809,4.8697,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":125,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",4.902,5.08,4.5401,4.61,-5.92,1641511.000969,11539,4.7103,{"date":465,"open":466,"high":395,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-28",4.89,4.6,4.9,-0.16,-3.16,2106513.205909,12644,4.803,{"date":475,"open":476,"high":476,"low":466,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-27",5.5,5.06,-0.345,-6.38,2244129.831681,13182,5.0978,{"date":484,"open":485,"high":486,"low":406,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-24",6.22,6.245,5.405,-0.935,-14.75,2634979.045605,12659,5.6171,{"date":494,"open":495,"high":496,"low":371,"close":497,"change":227,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-23",6.43,6.68,6.34,-2.01,1482958.339111,10104,6.342,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-22",5.95,6.9899,6.47,0.38,6.24,2573167.482633,14992,6.6029,{"date":513,"open":361,"high":514,"low":515,"close":516,"change":227,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-21",6.6,5.94,6.09,-2.09,1948967.93964,10476,6.1769,{"date":522,"open":523,"high":342,"low":524,"close":485,"change":345,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-20",6.4,5.4501,-6.33,3742298.548699,21630,5.8378,{"date":530,"open":531,"high":532,"low":508,"close":533,"change":534,"percent_change":103,"volume":535,"transactions":9,"vwap":533},"2026-07-17",6.25,7.21,6.64,0.22,2312700,{"date":537,"open":538,"high":538,"low":531,"close":539,"change":74,"percent_change":540,"volume":541,"transactions":9,"vwap":539},"2026-07-16",6.62,6.42,-2.87,1583700,{"date":543,"open":544,"high":545,"low":523,"close":546,"change":345,"percent_change":547,"volume":548,"transactions":9,"vwap":546},"2026-07-15",7.43,7.648,6.61,-5.97,2916700,{"date":550,"open":539,"high":551,"low":539,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-14",7.19,7.03,0.66,10.36,3209400,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-07-13",6.52,6.79,5.97,6.37,-0.32,-4.78,2540400,{"date":566,"open":567,"high":568,"low":485,"close":569,"change":428,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-07-10",6.57,6.8,6.69,1.98,1510100,{"date":573,"open":574,"high":568,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-09",6.67,6.231,6.56,-0.02,-0.3,1791800,{"date":581,"open":516,"high":582,"low":516,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-08",6.867,6.58,0.33,5.28,3095300,{"date":588,"open":538,"high":589,"low":590,"close":531,"change":584,"percent_change":591,"volume":592,"transactions":9,"vwap":531},"2026-07-07",7.16,6.02,5.57,11107900,{"date":594,"open":595,"high":596,"low":373,"close":597,"change":263,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-06",6.14,6.315,5.92,-1.17,2304100,{"date":601,"open":602,"high":603,"low":515,"close":344,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":344},"2026-07-02",7.05,7.155,-1.11,-15.63,2813300,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-01",6.88,7.69,6.73,7.1,0.14,2.01,2077300,{"date":617,"open":618,"high":619,"low":576,"close":620,"change":263,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-30",7.085,7.44,6.96,-1,2331400,{"date":624,"open":625,"high":626,"low":627,"close":552,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":552},"2026-06-29",6.798,7.28,6.39,0.48,7.33,2179100,{"date":632,"open":569,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-26",6.89,6.16,6.55,-0.43,-6.16,3255800,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-25",7.14,7.32,6.7,6.98,-0.09,-1.27,2043400,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-24",7.58,7.68,6.83,7.07,-0.66,-8.54,3444600,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-23",7.855,8.205,7.31,7.73,-0.72,-8.52,4090300,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-22",8.88,9.01,7.95,8.45,-0.54,-6.01,4213000,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-18",9.81,10.1,8.73,8.99,-0.71,-7.32,4243700,{"date":685,"open":686,"high":34,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-17",8.6,8.3,9.7,0.92,10.48,5704200,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-16",7.5,8.82,8.78,1.28,17.07,5606200,{"date":701,"open":668,"high":702,"low":703,"close":694,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-06-15",8.9,7.29,-0.99,-11.66,8154200,{"date":708,"open":680,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-12",9.3,7.93,8.49,-0.18,-2.08,8247400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-11",7.96,9.258,7.81,8.67,1.07,14.08,13871800,{"date":725,"open":583,"high":726,"low":342,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-10",8.29,7.6,0.76,11.11,13386800,{"date":732,"open":612,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-09",7.74,6.06,6.84,0.27,4.11,15956100,{"date":740,"open":405,"high":741,"low":742,"close":567,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":567},"2026-06-08",6.59,4.85,1.39,26.83,10253400,{"date":747,"open":198,"high":590,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-05",5.1,5.18,-0.7,-11.9,6294900,{"date":754,"open":755,"high":371,"low":435,"close":343,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":343},"2026-06-04",5.165,0.55,10.32,9044400,{"date":760,"open":435,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-03",5.33,4.512,0.31,6.18,6647500,{"date":767,"open":748,"high":406,"low":768,"close":769,"change":227,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-02",4.905,5.02,-2.52,3422600,{"date":773,"open":774,"high":404,"low":775,"close":413,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":413},"2026-06-01",4.42,4.39,0.73,16.52,6151300,{"date":780,"open":781,"high":782,"low":783,"close":774,"change":784,"percent_change":346,"volume":785,"transactions":9,"vwap":774},"2026-05-29",4.7,4.71,4.19,-0.31,4365800,{"date":787,"open":788,"high":447,"low":789,"close":790,"change":469,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-28",4.77,4.57,4.73,-3.27,3728500,{"date":794,"open":795,"high":796,"low":789,"close":466,"change":85,"percent_change":797,"volume":798,"transactions":9,"vwap":466},"2026-05-27",4.87,5.09,-2,5314200,{"date":800,"open":801,"high":802,"low":424,"close":803,"change":47,"percent_change":704,"volume":804,"transactions":9,"vwap":803},"2026-05-26",5.2,5.3,4.99,7979800,{"date":806,"open":807,"high":808,"low":466,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-22",5.615,5.646,5.04,-0.25,-4.73,10244500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-21",4.585,5.6,4.35,5.29,0.86,19.41,12029900,{"date":823,"open":824,"high":790,"low":825,"close":826,"change":118,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-20",4.52,4.2,4.43,11.03,18598300,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":173,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-19",3.751,4.28,3.441,3.99,7.84,14650100,{"date":838,"open":839,"high":840,"low":841,"close":241,"change":417,"percent_change":842,"volume":843,"transactions":9,"vwap":241},"2026-05-18",2.93,3.79,2.82,25.42,10144900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":219,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-05-15",2.75,2.975,2.72,2.95,2.79,902400,{"date":853,"open":854,"high":855,"low":66,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-14",2.36,2.96,2.87,0.39,15.73,2126200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",2.7,2.74,2.45,2.48,-0.21,-7.81,1766600,{"date":870,"open":871,"high":872,"low":865,"close":873,"change":150,"percent_change":386,"volume":874,"transactions":9,"vwap":873},"2026-05-12",2.65,2.73,2.69,1410200,{"date":876,"open":877,"high":862,"low":878,"close":879,"change":628,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-11",2.21,2.2,2.68,21.82,1802900,{"date":883,"open":884,"high":885,"low":884,"close":878,"change":96,"percent_change":429,"volume":886,"transactions":9,"vwap":878},"2026-05-08",2.1,2.23,643900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":469,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-07",2.3,2.32,2.12,2.14,-6.96,486400,{"date":896,"open":897,"high":898,"low":66,"close":889,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":889},"2026-05-06",2.27,2.33,0.03,1.32,428600,{"date":903,"open":904,"high":905,"low":891,"close":897,"change":65,"percent_change":17,"volume":906,"transactions":9,"vwap":897},"2026-05-05",2.24,2.275,661700,{"date":908,"open":909,"high":910,"low":909,"close":878,"change":911,"percent_change":642,"volume":912,"transactions":9,"vwap":878},"2026-05-04",2.08,2.26,0.15,1013500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-01",1.97,2.06,1.951,2.05,0.09,4.59,386900,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":210,"percent_change":406,"volume":928,"transactions":9,"vwap":927},"2026-04-30",1.9,1.99,1.885,1.96,377900,{"date":930,"open":927,"high":915,"low":931,"close":931,"change":263,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-29",1.86,-3.63,356200,{"date":935,"open":936,"high":937,"low":938,"close":936,"change":150,"percent_change":364,"volume":939,"transactions":9,"vwap":936},"2026-04-28",1.93,2.04,1.905,532800,{"date":941,"open":915,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-27",2,1.91,1.92,-0.03,-1.54,259800,{"date":949,"open":924,"high":942,"low":950,"close":144,"change":96,"percent_change":951,"volume":952,"transactions":9,"vwap":144},"2026-04-24",1.883,3.17,403300,{"date":954,"open":614,"high":614,"low":955,"close":956,"change":85,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-23",1.85,1.89,-5.03,491000,{"date":960,"open":942,"high":961,"low":915,"close":925,"change":287,"percent_change":962,"volume":963,"transactions":9,"vwap":925},"2026-04-22",2.085,1.02,419600,{"date":965,"open":966,"high":916,"low":915,"close":915,"change":945,"percent_change":967,"volume":968,"transactions":9,"vwap":915},"2026-04-21",2.02,-1.5,395500,{"date":970,"open":916,"high":916,"low":925,"close":942,"change":19,"percent_change":971,"volume":972,"transactions":9,"vwap":942},"2026-04-20",-1.96,335500,{"date":974,"open":918,"high":975,"low":937,"close":937,"change":899,"percent_change":976,"volume":977,"transactions":9,"vwap":937},"2026-04-17",2.165,1.49,493200,{"date":979,"open":980,"high":980,"low":614,"close":614,"change":263,"percent_change":981,"volume":982,"transactions":9,"vwap":614},"2026-04-16",2.09,-3.37,279400,{"date":984,"open":985,"high":986,"low":918,"close":909,"change":96,"percent_change":987,"volume":988,"transactions":9,"vwap":909},"2026-04-15",2.07,2.13,2.97,414700,{"date":990,"open":916,"high":991,"low":966,"close":966,"change":150,"percent_change":992,"volume":993,"transactions":9,"vwap":966},"2026-04-14",2.18,0.5,748400,{"date":995,"open":996,"high":997,"low":998,"close":614,"change":271,"percent_change":999,"volume":1000,"transactions":9,"vwap":614},"2026-04-13",1.83,2.075,1.81,9.24,555700,{"date":1002,"open":1003,"high":956,"low":1004,"close":1005,"change":287,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-10",1.82,1.803,1.84,1.1,352400,{"date":1009,"open":955,"high":956,"low":1010,"close":1003,"change":57,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1003},"2026-04-09",1.77,-4.21,537800,{"date":1014,"open":570,"high":570,"low":931,"close":924,"change":65,"percent_change":1015,"volume":1016,"transactions":9,"vwap":924},"2026-04-08",3.83,527700,{"date":1018,"open":943,"high":944,"low":1019,"close":996,"change":645,"percent_change":1020,"volume":1021,"transactions":9,"vwap":996},"2026-04-07",1.815,-4.69,454700,{"date":1023,"open":144,"high":1024,"low":1025,"close":944,"change":124,"percent_change":1026,"volume":1027,"transactions":9,"vwap":944},"2026-04-06",2.018,1.915,-0.52,333500,{"date":1029,"open":956,"high":927,"low":1030,"close":936,"change":899,"percent_change":1031,"volume":1032,"transactions":9,"vwap":936},"2026-04-02",1.855,1.58,220000,{"date":1034,"open":936,"high":614,"low":955,"close":924,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":924},"2026-04-01",0,412400,{"date":1038,"open":1039,"high":1040,"low":1039,"close":924,"change":613,"percent_change":670,"volume":1041,"transactions":9,"vwap":924},"2026-03-31",1.76,1.945,735500,{"date":1043,"open":1044,"high":996,"low":1045,"close":1039,"change":19,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-03-30",1.79,1.64,-2.22,1232000,{"date":1049,"open":1050,"high":864,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-27",2.395,1.74,1.8,-0.85,-32.08,3693800,{"date":1057,"open":848,"high":846,"low":1058,"close":871,"change":645,"percent_change":1059,"volume":1060,"transactions":9,"vwap":871},"2026-03-26",2.63,-3.28,651500,{"date":1062,"open":872,"high":1063,"low":871,"close":863,"change":397,"percent_change":931,"volume":1064,"transactions":9,"vwap":863},"2026-03-25",2.77,306500,{"date":1066,"open":1067,"high":846,"low":1067,"close":873,"change":428,"percent_change":457,"volume":1068,"transactions":9,"vwap":873},"2026-03-24",2.56,388200,{"date":1070,"open":1071,"high":871,"low":1072,"close":1067,"change":263,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1067},"2026-03-23",2.61,2.535,-2.66,419300,{"date":1076,"open":1077,"high":1058,"low":1078,"close":1058,"change":304,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1058},"2026-03-20",2.58,2.53,1.54,596300,{"date":1082,"open":1067,"high":1058,"low":1083,"close":1084,"change":945,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-03-19",2.5,2.59,-1.15,448300,{"date":1088,"open":863,"high":1089,"low":1090,"close":1090,"change":469,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-18",2.76,2.62,-5.76,393000,{"date":1094,"open":429,"high":1095,"low":1096,"close":1097,"change":577,"percent_change":681,"volume":1098,"transactions":9,"vwap":1097},"2026-03-17",2.84,2.755,2.78,385900,{"date":1100,"open":1077,"high":1101,"low":1077,"close":429,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":429},"2026-03-16",2.85,0.24,9.38,632200,{"date":1106,"open":1078,"high":1107,"low":1108,"close":1067,"change":304,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1067},"2026-03-13",2.605,2.52,1.59,300200,{"date":1112,"open":1067,"high":1113,"low":1108,"close":1108,"change":645,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1108},"2026-03-12",2.6,-3.45,257100,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1071,"change":65,"percent_change":1089,"volume":1120,"transactions":9,"vwap":1071},"2026-03-11",2.54,2.64,267500,{"date":1122,"open":1123,"high":1124,"low":1118,"close":1118,"change":945,"percent_change":598,"volume":1125,"transactions":9,"vwap":1118},"2026-03-10",2.57,2.66,299600,{"date":1127,"open":1083,"high":1128,"low":220,"close":1123,"change":899,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1123},"2026-03-09",2.615,1.18,480500,{"date":1132,"open":1123,"high":1090,"low":1108,"close":1118,"change":57,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1118},"2026-03-06",-3.05,476200,{"date":1136,"open":850,"high":1137,"low":1113,"close":1090,"change":135,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1090},"2026-03-05",2.794,-5.42,568600,{"date":1141,"open":863,"high":1142,"low":862,"close":1063,"change":397,"percent_change":1005,"volume":1143,"transactions":9,"vwap":1063},"2026-03-04",2.855,439100,{"date":1145,"open":863,"high":850,"low":1119,"close":848,"change":85,"percent_change":1146,"volume":1147,"transactions":9,"vwap":848},"2026-03-03",-3.55,349200,{"date":1149,"open":871,"high":1150,"low":1113,"close":841,"change":613,"percent_change":1151,"volume":1152,"transactions":9,"vwap":841},"2026-03-02",2.846,5.22,422100,{"date":1154,"open":1097,"high":1097,"low":1155,"close":879,"change":375,"percent_change":1156,"volume":1157,"transactions":9,"vwap":879},"2026-02-27",2.665,-3.94,354000,{"date":1159,"open":863,"high":1095,"low":1160,"close":850,"change":397,"percent_change":1003,"volume":1161,"transactions":9,"vwap":850},"2026-02-26",2.695,416800,{"date":1163,"open":879,"high":850,"low":1164,"close":863,"change":219,"percent_change":211,"volume":1165,"transactions":9,"vwap":863},"2026-02-25",2.675,376400,{"date":1167,"open":1077,"high":862,"low":1168,"close":1124,"change":96,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1124},"2026-02-24",2.545,2.31,425400,{"date":1172,"open":1173,"high":1173,"low":1067,"close":1113,"change":47,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1113},"2026-02-23",2.67,-1.89,446300,{"date":1177,"open":846,"high":1178,"low":1058,"close":871,"change":85,"percent_change":295,"volume":1179,"transactions":9,"vwap":871},"2026-02-20",2.753,487200,{"date":1181,"open":873,"high":1182,"low":1124,"close":846,"change":65,"percent_change":1071,"volume":1183,"transactions":9,"vwap":846},"2026-02-19",2.795,337800,{"date":1185,"open":1124,"high":848,"low":1186,"close":879,"change":287,"percent_change":417,"volume":1187,"transactions":9,"vwap":879},"2026-02-18",2.55,665100,{"date":1189,"open":862,"high":863,"low":1067,"close":1124,"change":19,"percent_change":159,"volume":1190,"transactions":9,"vwap":1124},"2026-02-17",495900,{"date":1192,"open":1124,"high":846,"low":1058,"close":862,"change":397,"percent_change":956,"volume":1193,"transactions":9,"vwap":862},"2026-02-13",403000,{"date":1195,"open":841,"high":1095,"low":1113,"close":871,"change":135,"percent_change":1196,"volume":1197,"transactions":9,"vwap":871},"2026-02-12",-5.36,843000,{"date":1199,"open":1200,"high":1200,"low":1089,"close":429,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":429},"2026-02-11",3.02,-0.2,-6.67,693800,{"date":1205,"open":18,"high":1206,"low":1207,"close":1208,"change":85,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-10",3.16,2.99,3,-3.23,515600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":16,"change":613,"percent_change":790,"volume":1216,"transactions":9,"vwap":16},"2026-02-09",2.98,3.115,2.885,543500,{"date":1218,"open":1097,"high":211,"low":1089,"close":855,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":855},"2026-02-06",0.26,9.63,727700,{"date":1223,"open":429,"high":1101,"low":862,"close":862,"change":135,"percent_change":1224,"volume":1225,"transactions":9,"vwap":862},"2026-02-05",-5.26,866800,{"date":1227,"open":16,"high":16,"low":1228,"close":1101,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1101},"2026-02-04",2.765,-0.24,-7.77,1161700,{"date":1233,"open":1234,"high":64,"low":1235,"close":18,"change":227,"percent_change":1236,"volume":1237,"transactions":9,"vwap":18},"2026-02-03",3.25,2.92,-4.04,1428000,{"date":1239,"open":1200,"high":158,"low":211,"close":55,"change":1240,"percent_change":597,"volume":1241,"transactions":9,"vwap":55},"2026-02-02",0.18,857700,{"date":1243,"open":17,"high":45,"low":1208,"close":1244,"change":227,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-30",3.04,-4.1,865600,{"date":1248,"open":105,"high":105,"low":16,"close":951,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":951},"2026-01-29",-0.14,-4.23,1031500,{"date":1253,"open":92,"high":141,"low":1254,"close":104,"change":1255,"percent_change":1046,"volume":1256,"transactions":9,"vwap":104},"2026-01-28",3.285,-0.075,1111400,{"date":1258,"open":840,"high":840,"low":115,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-01-27",3.385,-0.225,-6.23,1445300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-26",4,4.01,3.455,3.61,-0.53,-12.8,2789600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":65,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-23",4.06,4.23,3.85,4.14,1.72,1362500,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-22",3.75,4.17,3.71,4.07,0.43,11.81,1883400,{"date":1290,"open":1291,"high":1292,"low":242,"close":1293,"change":1294,"percent_change":141,"volume":1295,"transactions":9,"vwap":1293},"2026-01-21",3.69,3.82,3.64,0.12,1262800,{"date":1297,"open":82,"high":1298,"low":278,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-20",3.9,3.52,-0.12,-3.3,1138700,{"date":1304,"open":1305,"high":1306,"low":1268,"close":1293,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1293},"2026-01-16",3.72,3.78,-0.06,-1.62,431400,{"date":1311,"open":1306,"high":1276,"low":1312,"close":241,"change":47,"percent_change":1313,"volume":1314,"transactions":9,"vwap":241},"2026-01-15",3.6,-1.33,610300,{"date":1316,"open":1317,"high":1318,"low":285,"close":1282,"change":287,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1282},"2026-01-14",3.86,3.95,0.54,852700,{"date":1322,"open":1323,"high":1324,"low":303,"close":1325,"change":135,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-13",3.87,3.88,3.73,-3.87,855200,{"date":1329,"open":82,"high":1285,"low":82,"close":1324,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1324},"2026-01-12",0.6,18.29,1957900,{"date":1334,"open":141,"high":1335,"low":1336,"close":64,"change":645,"percent_change":1337,"volume":1338,"transactions":9,"vwap":64},"2026-01-09",3.425,3.07,-2.67,835000,{"date":1340,"open":95,"high":241,"low":115,"close":92,"change":263,"percent_change":1341,"volume":1342,"transactions":9,"vwap":92},"2026-01-08",-2.03,858300,{"date":1344,"open":1345,"high":179,"low":1346,"close":95,"change":57,"percent_change":1347,"volume":1348,"transactions":9,"vwap":95},"2026-01-07",3.49,3.333,-2.27,598200,{"date":1350,"open":1351,"high":1352,"low":141,"close":1299,"change":227,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1299},"2026-01-06",3.65,3.655,-3.56,505500,{"date":1356,"open":84,"high":253,"low":64,"close":1351,"change":386,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1351},"2026-01-05",11.28,936100,{"date":1360,"open":15,"high":158,"low":1200,"close":64,"change":173,"percent_change":688,"volume":1361,"transactions":9,"vwap":64},"2026-01-02",352200,{"date":1363,"open":1364,"high":1365,"low":1101,"close":1207,"change":919,"percent_change":16,"volume":1366,"transactions":9,"vwap":1207},"2025-12-31",2.9,3.08,459400,{"date":1368,"open":1369,"high":211,"low":1101,"close":1364,"change":65,"percent_change":220,"volume":1370,"transactions":9,"vwap":1364},"2025-12-30",2.86,391500,{"date":1372,"open":1373,"high":1374,"low":1089,"close":1373,"change":57,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-12-29",2.83,2.94,-2.75,338000,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":135,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-26",3.06,2.88,2.91,-4.9,233400,{"date":1385,"open":1200,"high":1386,"low":1213,"close":1379,"change":287,"percent_change":553,"volume":1387,"transactions":9,"vwap":1379},"2025-12-24",3.084,84600,{"date":1389,"open":46,"high":1390,"low":211,"close":1244,"change":150,"percent_change":584,"volume":1391,"transactions":9,"vwap":1244},"2025-12-23",3.11,188000,{"date":1393,"open":1200,"high":44,"low":1235,"close":46,"change":19,"percent_change":1394,"volume":1395,"transactions":9,"vwap":46},"2025-12-22",-1.3,345700,{"date":1397,"open":1374,"high":1390,"low":839,"close":1336,"change":911,"percent_change":393,"volume":1398,"transactions":9,"vwap":1336},"2025-12-19",196500,{"date":1400,"open":849,"high":1390,"low":1401,"close":1235,"change":1035,"percent_change":1035,"volume":1402,"transactions":9,"vwap":1235},"2025-12-18",2.89,254800,{"date":1404,"open":1365,"high":158,"low":1381,"close":1235,"change":469,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1235},"2025-12-17",-5.19,452800,{"date":1408,"open":1208,"high":1390,"low":855,"close":1365,"change":397,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1365},"2025-12-16",1.65,167500,{"date":1412,"open":44,"high":54,"low":46,"close":46,"change":47,"percent_change":1308,"volume":1413,"transactions":9,"vwap":46},"2025-12-15",253000,{"date":1415,"open":115,"high":1416,"low":1244,"close":1365,"change":578,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1365},"2025-12-12",3.399,-8.88,545100,{"date":1420,"open":218,"high":1421,"low":1206,"close":105,"change":1300,"percent_change":1422,"volume":1423,"transactions":9,"vwap":105},"2025-12-11",3.459,-3.43,415100,{"date":1425,"open":93,"high":285,"low":1426,"close":82,"change":899,"percent_change":819,"volume":1427,"transactions":9,"vwap":82},"2025-12-10",3.35,561300,{"date":1429,"open":157,"high":1430,"low":1426,"close":131,"change":304,"percent_change":1431,"volume":1432,"transactions":9,"vwap":131},"2025-12-09",3.548,1.17,377500,{"date":1434,"open":115,"high":81,"low":15,"close":103,"change":1435,"percent_change":104,"volume":1436,"transactions":9,"vwap":103},"2025-12-08",0.11,585200,{"date":1438,"open":81,"high":81,"low":226,"close":115,"change":1249,"percent_change":1439,"volume":1440,"transactions":9,"vwap":115},"2025-12-05",-4.05,266200,{"date":1442,"open":105,"high":301,"low":104,"close":93,"change":1435,"percent_change":64,"volume":1443,"transactions":9,"vwap":93},"2025-12-04",419100,{"date":1445,"open":17,"high":1426,"low":1446,"close":1426,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1426},"2025-12-03",3.018,0.25,8.06,540500,{"date":1451,"open":45,"high":242,"low":1452,"close":16,"change":645,"percent_change":1453,"volume":1454,"transactions":9,"vwap":16},"2025-12-02",3.095,-2.82,228800,{"date":1456,"open":218,"high":242,"low":17,"close":1457,"change":375,"percent_change":1458,"volume":1032,"transactions":9,"vwap":1457},"2025-12-01",3.19,-3.33,{"date":1460,"open":218,"high":1335,"low":218,"close":234,"change":304,"percent_change":1461,"volume":1462,"transactions":9,"vwap":234},"2025-11-28",1.23,190300,{"date":1464,"open":1465,"high":104,"low":1466,"close":218,"change":287,"percent_change":1467,"volume":1468,"transactions":9,"vwap":218},"2025-11-26",3.27,3.23,0.62,182900,{"date":1470,"open":45,"high":1465,"low":1452,"close":226,"change":150,"percent_change":763,"volume":1471,"transactions":9,"vwap":226},"2025-11-25",375700,{"date":1473,"open":1374,"high":226,"low":1380,"close":1466,"change":173,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1466},"2025-11-24",9.86,322700,{"date":1477,"open":1369,"high":1208,"low":1063,"close":1374,"change":219,"percent_change":429,"volume":1478,"transactions":9,"vwap":1374},"2025-11-21",391300,{"date":1480,"open":1379,"high":45,"low":1481,"close":1369,"change":135,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1369},"2025-11-20",2.81,-4.98,588300,{"date":1485,"open":1390,"high":1457,"low":855,"close":211,"change":1486,"percent_change":981,"volume":1487,"transactions":9,"vwap":211},"2025-11-19",-0.105,387600,{"date":1489,"open":1381,"high":56,"low":1381,"close":1214,"change":1490,"percent_change":220,"volume":1491,"transactions":9,"vwap":1214},"2025-11-18",0.075,469400,{"date":1493,"open":44,"high":1206,"low":429,"close":1244,"change":85,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1244},"2025-11-17",-3.18,833700,{"date":1497,"open":429,"high":105,"low":1097,"close":44,"change":628,"percent_change":1498,"volume":1499,"transactions":9,"vwap":44},"2025-11-14",18.05,4780900,{"date":1501,"open":1113,"high":1502,"low":1078,"close":1124,"change":96,"percent_change":1169,"volume":1503,"transactions":9,"vwap":1124},"2025-11-13",2.71,1051700,{"date":1505,"open":846,"high":429,"low":1113,"close":1113,"change":227,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1113},"2025-11-12",-4.76,428200,{"date":1509,"open":850,"high":839,"low":1502,"close":872,"change":577,"percent_change":107,"volume":1510,"transactions":9,"vwap":872},"2025-11-11",327900,{"date":1512,"open":158,"high":104,"low":1502,"close":846,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":846},"2025-11-10",-0.48,-14.86,846000,{"date":1517,"open":1518,"high":1234,"low":855,"close":1466,"change":210,"percent_change":1457,"volume":1519,"transactions":9,"vwap":1466},"2025-11-07",3.075,374900,{"date":1521,"open":218,"high":234,"low":1244,"close":1522,"change":375,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-11-06",3.13,-3.4,587900,{"date":1526,"open":56,"high":1527,"low":56,"close":226,"change":1294,"percent_change":1276,"volume":1528,"transactions":9,"vwap":226},"2025-11-05",3.315,233500,{"date":1530,"open":44,"high":158,"low":1365,"close":56,"change":1300,"percent_change":1531,"volume":1532,"transactions":9,"vwap":56},"2025-11-04",-3.7,367700,{"date":1534,"open":285,"high":301,"low":226,"close":226,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":226},"2025-11-03",-0.36,-10,584600,{"date":1539,"open":179,"high":1291,"low":179,"close":1312,"change":219,"percent_change":897,"volume":1507,"transactions":9,"vwap":1312},"2025-10-31",{"date":1541,"open":242,"high":262,"low":1466,"close":1299,"change":1300,"percent_change":1301,"volume":1542,"transactions":9,"vwap":1299},"2025-10-30",769000,{"date":1544,"open":303,"high":270,"low":1545,"close":1293,"change":911,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1293},"2025-10-29",3.511,4.3,519500,{"date":1549,"open":115,"high":1351,"low":104,"close":1345,"change":210,"percent_change":849,"volume":1550,"transactions":9,"vwap":1345},"2025-10-28",536600,{"date":1552,"open":131,"high":1553,"low":1466,"close":113,"change":124,"percent_change":125,"volume":1554,"transactions":9,"vwap":113},"2025-10-27",3.505,677800,{"date":1556,"open":81,"high":252,"low":105,"close":133,"change":899,"percent_change":1557,"volume":1558,"transactions":9,"vwap":133},"2025-10-24",0.89,400700,{"date":1560,"open":104,"high":278,"low":1234,"close":92,"change":428,"percent_change":1266,"volume":1561,"transactions":9,"vwap":92},"2025-10-23",450800,{"date":1563,"open":241,"high":1282,"low":1564,"close":226,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":226},"2025-10-22",3.089,-0.55,-14.51,1880900,{"date":1569,"open":1570,"high":1571,"low":1282,"close":840,"change":124,"percent_change":439,"volume":1572,"transactions":9,"vwap":840},"2025-10-21",3.81,4.035,820900,{"date":1574,"open":1575,"high":1324,"low":1293,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-10-20",3.715,3.8,0.23,6.44,404300,{"date":1581,"open":1306,"high":1323,"low":261,"close":303,"change":810,"percent_change":1582,"volume":1583,"transactions":9,"vwap":303},"2025-10-17",-6.54,752700,{"date":1585,"open":1586,"high":1586,"low":1576,"close":1292,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1292},"2025-10-16",4.275,-0.41,-9.69,874000,{"date":1591,"open":832,"high":424,"low":1592,"close":1275,"change":911,"percent_change":250,"volume":1593,"transactions":9,"vwap":1275},"2025-10-15",4.08,860000,{"date":1595,"open":321,"high":1596,"low":1266,"close":1592,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1592},"2025-10-14",4.27,-0.195,-4.56,570200,{"date":1601,"open":1266,"high":1546,"low":1276,"close":1586,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1586},"2025-10-13",0.455,11.91,614700,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1292,"change":663,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1292},"2025-10-10",4.56,3.775,-15.86,1380600,{"date":1612,"open":1613,"high":437,"low":1614,"close":1615,"change":534,"percent_change":796,"volume":1616,"transactions":9,"vwap":1615},"2025-10-09",4.32,4.21,4.54,616800,{"date":1618,"open":426,"high":1619,"low":1620,"close":1613,"change":287,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1613},"2025-10-08",4.555,4.26,0.47,475400,{"date":1624,"open":1607,"high":1607,"low":825,"close":1546,"change":313,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1546},"2025-10-07",-3.8,479800,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":911,"percent_change":131,"volume":1633,"transactions":9,"vwap":1632},"2025-10-06",4.41,4.63,4.334,4.47,546300,{"date":1635,"open":1636,"high":467,"low":1637,"close":1613,"change":135,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1613},"2025-10-03",4.53,4.137,-3.36,1125800,{"date":1641,"open":1265,"high":448,"low":1642,"close":1632,"change":364,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1632},"2025-10-02",3.97,13.16,915300,{"date":1646,"open":1298,"high":1592,"low":1647,"close":1318,"change":96,"percent_change":1079,"volume":1648,"transactions":9,"vwap":1318},"2025-10-01",3.856,283800,{"date":1650,"open":834,"high":834,"low":1306,"close":1651,"change":287,"percent_change":364,"volume":1652,"transactions":9,"vwap":1651},"2025-09-30",3.89,406600,{"date":1654,"open":1318,"high":1655,"low":251,"close":1323,"change":899,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1323},"2025-09-29",4.066,0.78,356400,{"date":1659,"open":1660,"high":1274,"low":1570,"close":251,"change":469,"percent_change":1661,"volume":1662,"transactions":9,"vwap":251},"2025-09-26",4.04,-4,442400,{"date":1664,"open":1651,"high":737,"low":1015,"close":1265,"change":1249,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1265},"2025-09-25",-3.38,656600,{"date":1668,"open":1669,"high":448,"low":1670,"close":1277,"change":645,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1277},"2025-09-24",4.29,4.13,-2.13,532900,{"date":1674,"open":1675,"high":438,"low":1676,"close":1275,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1275},"2025-09-23",4.64,4.22,-0.33,-7.24,860800,{"date":1681,"open":446,"high":466,"low":824,"close":1607,"change":313,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1607},"2025-09-22",-3.59,1142300,{"date":1685,"open":1283,"high":1686,"low":1283,"close":790,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":790},"2025-09-19",4.79,0.59,14.25,1604200,{"date":1691,"open":1692,"high":1693,"low":737,"close":1277,"change":304,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1277},"2025-09-18",4.16,4.33,0.98,465100,{"date":1697,"open":1676,"high":1546,"low":1698,"close":1699,"change":439,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-09-17",4.03,4.1,-5.96,744400,{"date":1703,"open":1704,"high":1705,"low":1277,"close":1706,"change":534,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-16",4.25,4.49,4.36,5.31,1116500,{"date":1710,"open":1660,"high":321,"low":1324,"close":1277,"change":919,"percent_change":66,"volume":1711,"transactions":9,"vwap":1277},"2025-09-15",661600,{"date":1713,"open":1276,"high":1714,"low":1715,"close":1716,"change":1577,"percent_change":590,"volume":1717,"transactions":9,"vwap":1716},"2025-09-12",4.155,3.779,4.05,622700,{"date":1719,"open":251,"high":1698,"low":1720,"close":1292,"change":945,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1292},"2025-09-11",3.76,-0.78,371400,{"date":1724,"open":1716,"high":321,"low":1276,"close":1276,"change":1229,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1276},"2025-09-10",-5.87,350900,{"date":1728,"open":1576,"high":321,"low":1282,"close":320,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":320},"2025-09-09",0.28,7.35,403900,{"date":1733,"open":1323,"high":1734,"low":241,"close":1570,"change":124,"percent_change":439,"volume":1735,"transactions":9,"vwap":1570},"2025-09-08",3.891,397000,{"date":1737,"open":1620,"high":1620,"low":1292,"close":1292,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1292},"2025-09-05",-0.44,-10.33,787100,{"date":1742,"open":1743,"high":1596,"low":1570,"close":1620,"change":173,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1620},"2025-09-04",3.92,7.3,815200,{"date":1747,"open":783,"high":1669,"low":1748,"close":1642,"change":85,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1642},"2025-09-03",3.94,-2.46,1591700,{"date":1752,"open":1306,"high":320,"low":1268,"close":1285,"change":736,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1285},"2025-09-02",7.11,1359100,{"date":1756,"open":1757,"high":1298,"low":157,"close":1576,"change":507,"percent_change":729,"volume":1758,"transactions":9,"vwap":1576},"2025-08-29",3.63,3054500,{"date":1760,"open":1365,"high":186,"low":1336,"close":157,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":157},"2025-08-28",0.36,11.76,1677400,{"date":1765,"open":16,"high":17,"low":15,"close":1379,"change":1300,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1379},"2025-08-27",-3.77,275900,{"date":1769,"open":17,"high":72,"low":56,"close":17,"change":287,"percent_change":1770,"volume":1771,"transactions":9,"vwap":17},"2025-08-26",0.63,430300,{"date":1773,"open":54,"high":234,"low":1365,"close":1206,"change":47,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1206},"2025-08-25",-1.56,432500,{"date":1777,"open":211,"high":234,"low":211,"close":54,"change":428,"percent_change":1676,"volume":1778,"transactions":9,"vwap":54},"2025-08-22",623200,{"date":1780,"open":855,"high":44,"low":855,"close":1365,"change":65,"percent_change":898,"volume":1781,"transactions":9,"vwap":1365},"2025-08-21",243100,{"date":1783,"open":849,"high":15,"low":1095,"close":211,"change":397,"percent_change":1784,"volume":1785,"transactions":9,"vwap":211},"2025-08-20",1.69,393800,{"date":1787,"open":1206,"high":234,"low":855,"close":855,"change":74,"percent_change":1788,"volume":1789,"transactions":9,"vwap":855},"2025-08-19",-6.03,614300,{"date":1791,"open":18,"high":1457,"low":1374,"close":73,"change":397,"percent_change":1792,"volume":1793,"transactions":9,"vwap":73},"2025-08-18",1.61,785200,{"date":1795,"open":82,"high":1796,"low":1797,"close":16,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":16},"2025-08-15",3.599,2.995,-0.45,-12.68,2230200,{"date":1802,"open":301,"high":1312,"low":113,"close":186,"change":375,"percent_change":1803,"volume":1804,"transactions":9,"vwap":186},"2025-08-14",-3.01,2728500,{"date":1806,"open":81,"high":1305,"low":1807,"close":322,"change":1219,"percent_change":1808,"volume":1809,"transactions":9,"vwap":322},"2025-08-13",3.421,7.65,1370900,{"date":1811,"open":1465,"high":322,"low":1457,"close":133,"change":1435,"percent_change":84,"volume":1812,"transactions":9,"vwap":133},"2025-08-12",1263000,{"date":1814,"open":849,"high":158,"low":1815,"close":158,"change":507,"percent_change":1816,"volume":1817,"transactions":9,"vwap":158},"2025-08-11",2.889,13.06,582200,{"date":1819,"open":1373,"high":1208,"low":850,"close":1381,"change":919,"percent_change":1457,"volume":1820,"transactions":9,"vwap":1381},"2025-08-08",174100,{"date":1822,"open":1401,"high":1364,"low":1097,"close":841,"change":85,"percent_change":1823,"volume":1824,"transactions":9,"vwap":841},"2025-08-07",-3.42,264100,{"date":1826,"open":1381,"high":847,"low":1373,"close":1235,"change":19,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1235},"2025-08-06",-1.35,295900,{"date":1830,"open":1365,"high":1457,"low":1831,"close":855,"change":375,"percent_change":1832,"volume":1833,"transactions":9,"vwap":855},"2025-08-05",2.911,-3.58,310600,{"date":1835,"open":1369,"high":1836,"low":429,"close":1336,"change":534,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1336},"2025-08-04",3.129,7.72,554500,{"date":1840,"open":1373,"high":1401,"low":1186,"close":1101,"change":85,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1101},"2025-08-01",-3.39,640100,{"date":1844,"open":849,"high":1564,"low":1364,"close":849,"change":263,"percent_change":1845,"volume":1846,"transactions":9,"vwap":849},"2025-07-31",-2.32,402600,{"date":1848,"open":16,"high":1849,"low":1381,"close":1200,"change":85,"percent_change":1850,"volume":1695,"transactions":9,"vwap":1200},"2025-07-30",3.199,-3.21,{"date":1852,"open":44,"high":1426,"low":1379,"close":56,"change":263,"percent_change":1853,"volume":1854,"transactions":9,"vwap":56},"2025-07-29",-2.19,510100,{"date":1856,"open":1206,"high":133,"low":1208,"close":1457,"change":1294,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1457},"2025-07-28",3.91,811500,{"date":1860,"open":45,"high":1861,"low":1862,"close":1336,"change":645,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1336},"2025-07-25",3.215,2.965,-2.85,425900,{"date":1866,"open":429,"high":45,"low":1502,"close":1206,"change":1621,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1206},"2025-07-24",17.47,1178100,{"date":1870,"open":848,"high":1097,"low":1071,"close":873,"change":85,"percent_change":1832,"volume":1871,"transactions":9,"vwap":873},"2025-07-23",362900,{"date":1873,"open":855,"high":987,"low":1089,"close":850,"change":1249,"percent_change":563,"volume":1874,"transactions":9,"vwap":850},"2025-07-22",409500,{"date":1876,"open":1235,"high":46,"low":1877,"close":839,"change":65,"percent_change":864,"volume":1878,"transactions":9,"vwap":839},"2025-07-21",2.833,609100,{"date":1880,"open":1235,"high":849,"low":848,"close":1369,"change":263,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1369},"2025-07-18",-2.39,604600,{"date":1884,"open":429,"high":18,"low":1089,"close":839,"change":173,"percent_change":1885,"volume":1886,"transactions":9,"vwap":839},"2025-07-17",10.98,1575700,{"date":1888,"open":1889,"high":862,"low":1890,"close":1119,"change":1219,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1119},"2025-07-16",2.44,2.42,10.92,1241800,{"date":1894,"open":889,"high":1895,"low":1896,"close":1897,"change":428,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-15",2.449,2.29,2.38,5.78,488800,{"date":1901,"open":991,"high":889,"low":1902,"close":1903,"change":65,"percent_change":54,"volume":1904,"transactions":9,"vwap":1903},"2025-07-14",2.16,2.25,150100,{"date":1906,"open":1169,"high":1169,"low":991,"close":991,"change":227,"percent_change":1907,"volume":1908,"transactions":9,"vwap":991},"2025-07-11",-5.63,234300,{"date":1910,"open":1911,"high":1912,"low":1169,"close":1169,"change":150,"percent_change":1286,"volume":1913,"transactions":9,"vwap":1169},"2025-07-10",2.35,2.439,334700,{"date":1915,"open":904,"high":898,"low":1916,"close":889,"change":65,"percent_change":44,"volume":1917,"transactions":9,"vwap":889},"2025-07-09",2.17,281500,{"date":1919,"open":884,"high":905,"low":985,"close":885,"change":1240,"percent_change":696,"volume":1920,"transactions":9,"vwap":885},"2025-07-08",439300,{"date":1922,"open":884,"high":884,"low":942,"close":918,"change":57,"percent_change":1923,"volume":1924,"transactions":9,"vwap":918},"2025-07-07",-3.76,211800,{"date":1926,"open":1902,"high":991,"low":986,"close":986,"change":124,"percent_change":1927,"volume":1928,"transactions":9,"vwap":986},"2025-07-03",-0.47,180500,{"date":1930,"open":1931,"high":1932,"low":986,"close":892,"change":47,"percent_change":1933,"volume":1934,"transactions":9,"vwap":892},"2025-07-02",2.15,2.19,-2.28,231400,{"date":1936,"open":1931,"high":1937,"low":1938,"close":1932,"change":65,"percent_change":234,"volume":1939,"transactions":9,"vwap":1932},"2025-07-01",2.191,2.03,322300,{"date":1941,"open":986,"high":1942,"low":884,"close":891,"change":150,"percent_change":1621,"volume":1943,"transactions":9,"vwap":891},"2025-06-30",2.159,133300,{"date":1945,"open":884,"high":1902,"low":918,"close":1946,"change":287,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-06-27",2.11,0.96,244200,{"date":1950,"open":614,"high":892,"low":570,"close":980,"change":219,"percent_change":1951,"volume":1952,"transactions":9,"vwap":980},"2025-06-26",3.98,302100,{"date":1954,"open":966,"high":916,"low":570,"close":614,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":614},"2025-06-25",-0.015,-0.74,146300,{"date":1959,"open":942,"high":937,"low":927,"close":1960,"change":143,"percent_change":115,"volume":1961,"transactions":9,"vwap":1960},"2025-06-24",2.025,206000,{"date":1963,"open":915,"high":966,"low":956,"close":927,"change":19,"percent_change":797,"volume":1964,"transactions":9,"vwap":927},"2025-06-23",198600,{"date":1966,"open":918,"high":909,"low":915,"close":942,"change":577,"percent_change":704,"volume":1967,"transactions":9,"vwap":942},"2025-06-20",100400,{"date":1969,"open":966,"high":918,"low":915,"close":966,"change":397,"percent_change":1118,"volume":1970,"transactions":9,"vwap":966},"2025-06-18",118300,{"date":1972,"open":614,"high":980,"low":927,"close":915,"change":645,"percent_change":1973,"volume":1974,"transactions":9,"vwap":915},"2025-06-17",-4.37,121900,{"date":1976,"open":985,"high":980,"low":942,"close":916,"change":304,"percent_change":570,"volume":1977,"transactions":9,"vwap":916},"2025-06-16",133200,{"date":1979,"open":916,"high":986,"low":614,"close":966,"change":1307,"percent_change":1980,"volume":1981,"transactions":9,"vwap":966},"2025-06-13",-2.88,147900,{"date":1983,"open":884,"high":1984,"low":909,"close":909,"change":945,"percent_change":1985,"volume":1986,"transactions":9,"vwap":909},"2025-06-12",2.145,-1.42,111100,{"date":1988,"open":892,"high":66,"low":1989,"close":1946,"change":577,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1946},"2025-06-11",2.104,-0.94,186600,{"date":1993,"open":904,"high":1994,"low":891,"close":986,"change":57,"percent_change":1995,"volume":1996,"transactions":9,"vwap":986},"2025-06-10",2.255,-3.62,325500,{"date":1998,"open":1999,"high":1999,"low":878,"close":877,"change":135,"percent_change":2000,"volume":2001,"transactions":9,"vwap":877},"2025-06-09",2.4,-6.36,249200,{"date":2003,"open":885,"high":2004,"low":878,"close":854,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":854},"2025-06-06",2.39,0.16,7.27,253900,{"date":2009,"open":910,"high":2010,"low":1916,"close":878,"change":375,"percent_change":1506,"volume":2011,"transactions":9,"vwap":878},"2025-06-05",2.28,166800,{"date":2013,"open":1903,"high":890,"low":2014,"close":1169,"change":397,"percent_change":877,"volume":2015,"transactions":9,"vwap":1169},"2025-06-04",2.217,119400,{"date":2017,"open":1903,"high":890,"low":885,"close":910,"change":577,"percent_change":2018,"volume":2019,"transactions":9,"vwap":910},"2025-06-03",-0.88,158100,{"date":2021,"open":1931,"high":2022,"low":1931,"close":2010,"change":428,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2010},"2025-06-02",2.313,6.05,157100,{"date":2026,"open":1903,"high":2027,"low":986,"close":1931,"change":1249,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1931},"2025-05-30",2.328,-6.11,348500,{"date":2031,"open":854,"high":1999,"low":1903,"close":1896,"change":47,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1896},"2025-05-29",-2.14,276700,{"date":2035,"open":2036,"high":1084,"low":2037,"close":2037,"change":469,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-05-28",2.49,2.34,-6.4,540900,{"date":2041,"open":1999,"high":1083,"low":1911,"close":1083,"change":354,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1083},"2025-05-27",8.7,620100,{"date":2045,"open":991,"high":898,"low":991,"close":889,"change":19,"percent_change":2046,"volume":2047,"transactions":9,"vwap":889},"2025-05-23",-1.71,432900,{"date":2049,"open":891,"high":854,"low":891,"close":2037,"change":1577,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2037},"2025-05-22",10.9,658500,{"date":2053,"open":1931,"high":2054,"low":909,"close":1946,"change":1307,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1946},"2025-05-21",2.284,-2.76,391400,{"date":2058,"open":889,"high":1169,"low":891,"close":1916,"change":85,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1916},"2025-05-20",-4.41,448400,{"date":2062,"open":925,"high":889,"low":144,"close":897,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":897},"2025-05-19",0.21,10.19,604300,{"date":2067,"open":884,"high":877,"low":942,"close":916,"change":219,"percent_change":1660,"volume":2068,"transactions":9,"vwap":916},"2025-05-16",650700,{"date":2070,"open":144,"high":570,"low":2071,"close":570,"change":210,"percent_change":2072,"volume":2073,"transactions":9,"vwap":570},"2025-05-15",1.87,5.32,273400,{"date":2075,"open":570,"high":925,"low":2071,"close":2076,"change":47,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-05-14",1.88,-2.59,330000,{"date":2080,"open":2076,"high":144,"low":1003,"close":936,"change":219,"percent_change":1613,"volume":2081,"transactions":9,"vwap":936},"2025-05-13",314000,{"date":2083,"open":944,"high":2084,"low":1010,"close":955,"change":1035,"percent_change":1035,"volume":2085,"transactions":9,"vwap":955},"2025-05-12",1.925,297900,{"date":2087,"open":996,"high":950,"low":2088,"close":955,"change":96,"percent_change":1426,"volume":2089,"transactions":9,"vwap":955},"2025-05-09",1.771,117600,{"date":2091,"open":97,"high":956,"low":2092,"close":1044,"change":96,"percent_change":131,"volume":2093,"transactions":9,"vwap":1044},"2025-05-08",1.75,192100,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":135,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-07",1.94,1.7,1.73,-7.98,321700,{"date":2102,"open":943,"high":936,"low":2103,"close":2076,"change":945,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2076},"2025-05-06",1.845,-1.57,100500,{"date":2107,"open":915,"high":925,"low":1003,"close":943,"change":124,"percent_change":1026,"volume":2108,"transactions":9,"vwap":943},"2025-05-05",234600,{"date":2110,"open":1005,"high":570,"low":998,"close":944,"change":1294,"percent_change":574,"volume":2111,"transactions":9,"vwap":944},"2025-05-02",288100,{"date":2113,"open":1044,"high":2114,"low":97,"close":1052,"change":19,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1052},"2025-05-01",1.879,-2.17,157900,{"date":2118,"open":2119,"high":955,"low":2097,"close":1005,"change":919,"percent_change":393,"volume":2120,"transactions":9,"vwap":1005},"2025-04-30",1.71,144000,{"date":2122,"open":2097,"high":97,"low":2123,"close":2092,"change":150,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2092},"2025-04-29",1.696,0.57,86400,{"date":2127,"open":943,"high":2128,"low":1278,"close":1051,"change":375,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1051},"2025-04-28",1.918,-5.95,200600,{"date":2132,"open":931,"high":2076,"low":97,"close":955,"change":577,"percent_change":2133,"volume":2134,"transactions":9,"vwap":955},"2025-04-25",-1.07,116900,{"date":2136,"open":2119,"high":2076,"low":2119,"close":2071,"change":428,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2071},"2025-04-24",7.47,139600,{"date":2140,"open":97,"high":1005,"low":2097,"close":1051,"change":57,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1051},"2025-04-23",-4.4,125900,{"date":39,"open":2144,"high":996,"low":35,"close":1003,"change":386,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1003},1.45,25.52,662400,{"status":2148,"indices":2149,"watchlist":2187,"sectors":2205,"benchmarks":2255},"success",[2150,2157,2163,2169,2175,2182],{"symbol":2151,"name":2152,"price":2153,"change":2154,"pct_change":254,"is_up":2155,"sparkline":2156,"date":43},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2158,"name":2159,"price":2160,"change":2161,"pct_change":763,"is_up":2155,"sparkline":2162,"date":43},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2164,"name":2165,"price":2166,"change":2167,"pct_change":304,"is_up":2155,"sparkline":2168,"date":43},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2170,"name":2171,"price":2172,"change":2173,"pct_change":304,"is_up":2155,"sparkline":2174,"date":43},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2176,"name":2177,"price":2178,"change":2179,"pct_change":2180,"is_up":2155,"sparkline":2181,"date":43},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2183,"name":2184,"price":2185,"change":397,"pct_change":763,"is_up":2155,"sparkline":2186,"date":43},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2188,2194,2199],{"symbol":2189,"name":2190,"price":2191,"change":18,"pct_change":2192,"is_up":2155,"sparkline":2193,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2195,"name":2196,"price":2197,"change":92,"pct_change":962,"is_up":2155,"sparkline":2198,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2200,"name":2201,"price":2202,"change":2203,"pct_change":438,"is_up":2155,"sparkline":2204,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2206,2211,2215,2220,2224,2228,2233,2237,2241,2246,2250],{"name":2207,"etf":2208,"change":2209,"price":2210,"is_up":2155},"Technology","XLK",1.01,199.81,{"name":2212,"etf":2213,"change":96,"price":2214,"is_up":2155},"Financials","XLF",53.49,{"name":2216,"etf":2217,"change":124,"price":2218,"is_up":2219},"Healthcare","XLV",166.18,false,{"name":2221,"etf":2222,"change":305,"price":2223,"is_up":2155},"Consumer Cycl","XLY",110.04,{"name":2225,"etf":2226,"change":1447,"price":2227,"is_up":2155},"Consumer Staples","XLP",80.53,{"name":2229,"etf":2230,"change":2231,"price":2232,"is_up":2155},"Energy","XLE",0.4,62.95,{"name":2234,"etf":2235,"change":1656,"price":2236,"is_up":2155},"Industrials","XLI",169.95,{"name":2238,"etf":2239,"change":553,"price":2240,"is_up":2155},"Materials","XLB",48.86,{"name":2242,"etf":2243,"change":2244,"price":2245,"is_up":2155},"Real Estate","XLRE",0.32,40.81,{"name":2247,"etf":2248,"change":507,"price":2249,"is_up":2155},"Utilities","XLU",39.83,{"name":2251,"etf":2252,"change":2253,"price":2254,"is_up":2155},"Comm Services","XLC",0.35,110.32,[2256,2261,2265,2270],{"ticker":2257,"name":2258,"price":2259,"change":2260,"is_up":2155},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2262,"name":2263,"price":2264,"change":962,"is_up":2155},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2266,"name":2267,"price":2268,"change":2269,"is_up":2155},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":2271,"name":2272,"price":2273,"change":2274,"is_up":2155},"IWM","iShares Russell 2000",281.52,0.9]