[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AP":3,"stock-historical-AP":30,"homepage-market-summary":2206},{"ticker":4,"date":5,"profile":6,"quote":14},"AP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ampco-Pittsburgh Corp.","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Ampco-Pittsburgh Corp manufactures and sells engineered, high-performance specialty metal products and customized equipment utilized by industry throughout the world. It operates in two business segments, namely the Forged and Cast Engineered Products segment and the Air and Liquid Processing segment. The Forged and Cast Engineered Products segment produces forged hardened steel rolls, cast rolls, and open-die forged products. Forged hardened steel rolls are used in cold rolling mills by producers of steel, aluminum, & other metals. The Air and Liquid Processing segment includes Aerofin, Buffalo Air Handling, & Buffalo Pumps. The company generates a majority of its revenue from the Forged & Cast Engineered Products segment. It has a business presence in the United States & other countries.","1,432","Carnegie, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},9.7,9.21,9.75,9.195,8.99,0.71,7.9,159555.930314,2845,9.575,54.46,0.74000001,38049.2581689023,16.7,10870,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},12.81,1.75,150070,54775636.295968,415.96,"2025-04-22",[42,43,53,64,75,85,95,106,117,127,135,145,155,166,175,186,196,205,213,221,230,238,248,257,265,274,283,292,301,309,317,326,334,344,355,365,374,383,393,402,413,422,429,437,445,453,462,471,480,489,498,505,512,519,527,535,544,550,556,561,568,576,584,592,597,604,611,616,622,629,638,647,656,664,673,682,689,696,704,710,717,724,732,738,747,756,762,770,775,784,790,797,803,809,816,821,828,835,841,847,855,864,871,878,887,892,897,902,907,911,919,927,932,939,945,950,955,960,965,971,976,982,989,994,1000,1008,1016,1021,1029,1037,1043,1050,1058,1064,1070,1076,1081,1088,1095,1104,1108,1114,1119,1126,1131,1135,1140,1145,1151,1156,1161,1167,1171,1177,1182,1188,1192,1195,1199,1203,1208,1214,1221,1226,1232,1238,1245,1252,1258,1266,1274,1281,1289,1297,1302,1307,1313,1319,1325,1333,1338,1346,1352,1358,1365,1372,1376,1383,1390,1395,1401,1407,1413,1420,1428,1435,1443,1450,1458,1463,1470,1477,1485,1492,1499,1503,1510,1517,1521,1527,1534,1541,1547,1552,1560,1565,1571,1576,1581,1587,1591,1597,1603,1609,1616,1621,1629,1635,1642,1645,1650,1657,1665,1669,1675,1679,1682,1686,1691,1696,1700,1703,1707,1712,1715,1720,1725,1728,1732,1735,1738,1743,1748,1753,1757,1762,1767,1773,1778,1782,1785,1789,1793,1797,1802,1808,1811,1814,1817,1820,1824,1827,1830,1836,1841,1846,1850,1854,1861,1865,1869,1872,1876,1880,1885,1890,1892,1899,1904,1908,1913,1918,1922,1927,1931,1938,1943,1949,1954,1959,1963,1969,1973,1978,1982,1986,1990,1994,1998,2002,2007,2013,2016,2020,2023,2026,2029,2033,2036,2039,2042,2046,2051,2055,2059,2063,2067,2070,2074,2077,2080,2084,2088,2091,2095,2099,2103,2107,2110,2113,2116,2120,2125,2129,2133,2137,2141,2145,2148,2152,2156,2159,2163,2166,2169,2172,2175,2178,2183,2186,2189,2193,2197,2200,2203],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",8.87,9.055,8.64,0.14,1.58,122258.2598,2175,8.8832,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",8.95,9.315,8.83,8.85,-0.15,-1.67,100288.54953,3070,9.0227,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",8.96,9.05,8.765,9,0.12,1.35,77098.915851,1908,8.9418,{"date":76,"open":77,"high":78,"low":77,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",8.48,9.04,8.88,0.24,2.78,72411.131934,1582,8.8557,{"date":86,"open":87,"high":88,"low":89,"close":47,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",8.78,9.07,8.6077,-0.03,-0.35,125631.645145,2108,8.8578,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",8.36,8.7,8.2522,8.67,0.25,2.97,134857.2531,1945,8.5443,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",8.56,8.62,8.31,8.42,-0.25,-2.88,119562.346567,2045,8.445,{"date":118,"open":119,"high":120,"low":121,"close":100,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",8.58,8.79,8.515,0.07,0.81,118143.965699,2220,8.6776,{"date":128,"open":129,"high":100,"low":110,"close":130,"change":101,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",8.34,8.6,2.99,73538.647646,2272,8.573,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":59,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",8.51,8.66,8.215,8.35,-1.76,103240.460762,1809,8.3528,{"date":146,"open":97,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",8.57,8.27,8.5,0.39,4.81,44852.896171,1703,8.4881,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",7.93,8.2,7.83,8.11,0.32,4.11,56563.829205,1639,8.0875,{"date":167,"open":159,"high":21,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",7.69,7.79,-0.02,-0.26,58096.60254,1696,7.7977,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",8,8.1,7.655,7.81,-0.3,-3.7,65786.153597,1642,7.7981,{"date":187,"open":188,"high":189,"low":190,"close":160,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",8.32,8.4099,8.05,-0.13,-1.58,47910.552069,1391,8.1597,{"date":197,"open":148,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":184,"vwap":204},"2026-09-10",8.38,8.1213,8.24,-0.21,-2.49,53952.594682,8.2383,{"date":206,"open":109,"high":207,"low":208,"close":208,"change":181,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",8.77,8.45,-3.43,63075.348771,1979,8.5869,{"date":214,"open":98,"high":215,"low":216,"close":217,"change":122,"percent_change":123,"volume":218,"transactions":219,"vwap":220},"2026-09-08",8.93,8.55,8.75,48228.63613,1798,8.7728,{"date":222,"open":140,"high":223,"low":140,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",8.8054,8.68,0.19,2.24,68629.537051,1911,8.6027,{"date":231,"open":217,"high":217,"low":232,"close":233,"change":112,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",8.4,8.49,-2.86,44378.156445,1484,8.5128,{"date":239,"open":108,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",8.98,8.543,8.74,0.36,4.3,54578.351935,2654,8.7749,{"date":249,"open":250,"high":47,"low":251,"close":198,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",8.43,8.12,-0.2,-2.33,85582.544206,2168,8.3706,{"date":258,"open":259,"high":259,"low":77,"close":119,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",8.86,-0.28,-3.16,88661.750995,2147,8.599,{"date":266,"open":267,"high":268,"low":98,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",9.11,9.16,-0.32,-3.49,60688.27219,1976,8.9394,{"date":275,"open":19,"high":276,"low":277,"close":278,"change":101,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",9.24,8.9201,9.18,2.8,64525.020132,1535,9.1181,{"date":284,"open":57,"high":285,"low":286,"close":215,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",9.17,8.735,0.11,1.25,74810.552514,2549,8.9296,{"date":293,"open":147,"high":294,"low":147,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",8.92,8.82,0.3,3.52,67510.9174,2125,8.783,{"date":302,"open":303,"high":69,"low":208,"close":304,"change":260,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",8.84,8.52,-3.18,61411.046642,1812,8.6448,{"date":310,"open":130,"high":311,"low":119,"close":312,"change":243,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-21",9.03,8.8,4.27,64911.787128,1903,8.7795,{"date":318,"open":79,"high":311,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",8.41,8.44,-0.48,-5.38,85390.113601,2560,8.597,{"date":327,"open":285,"high":328,"low":45,"close":294,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-19",9.27,-0.05,-0.56,66531.85181,1996,8.9974,{"date":335,"open":336,"high":337,"low":79,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-18",9.25,9.39,8.97,-0.5,-5.28,93514.77965,1897,9.0334,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",9.41,9.78,9.35,9.47,0.1,1.07,101175.854042,3174,9.4639,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",9.13,9.84,9.37,0.18,1.96,88250.286916,2099,9.4294,{"date":366,"open":367,"high":368,"low":46,"close":369,"change":170,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",9.2,9.68,9.19,-0.22,82770.327893,1428,9.2701,{"date":375,"open":376,"high":377,"low":69,"close":16,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-12",9.91,10.23,-0.59,-6.02,175389.594587,2375,9.3666,{"date":384,"open":385,"high":377,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-11",9.4,9.1101,9.8,1.13,13.03,275924.477667,4106,9.89,{"date":394,"open":395,"high":395,"low":396,"close":100,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-10",9.57,8.65,-0.84,-8.83,108291.697228,2284,8.964,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",9.71,10.08,9.44,9.51,0.02,0.21,61375.839795,1261,9.6323,{"date":414,"open":385,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":281,"vwap":421},"2026-08-06",9.79,9.3,9.49,0.05,0.53,69703.415176,9.5851,{"date":423,"open":66,"high":17,"low":66,"close":406,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-05",0.44,4.89,85985.52984,2042,9.4725,{"date":430,"open":216,"high":278,"low":431,"close":69,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-04",8.436,0.64,7.66,202378.596313,2995,8.949,{"date":438,"open":439,"high":111,"low":440,"close":97,"change":161,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-03",8.06,7.89,3.98,68741.617537,1966,8.2627,{"date":446,"open":320,"high":320,"low":447,"close":448,"change":260,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-31",7.87,8.04,-3.37,63047.72351,1492,8.1003,{"date":454,"open":188,"high":455,"low":456,"close":188,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-30",8.795,8.295,0.28,3.48,124537.027165,1991,8.4929,{"date":463,"open":464,"high":208,"low":465,"close":448,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-29",8.17,7.8,-0.19,-2.31,145825.188163,3307,8.1029,{"date":472,"open":320,"high":208,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-28",8.16,8.23,-0.46,-5.29,97027.113407,2593,8.319,{"date":481,"open":232,"high":207,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-27",8.25,8.69,0.49,5.98,106383.829241,2043,8.5381,{"date":490,"open":111,"high":491,"low":492,"close":158,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-24",8.669,7.98,-0.23,-2.73,64357.396073,1858,8.2654,{"date":499,"open":160,"high":47,"low":492,"close":250,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-23",0.08,0.96,134326.888477,3438,8.3374,{"date":506,"open":507,"high":47,"low":507,"close":140,"change":90,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-22",8.29,-0.36,124624.221712,2238,8.444,{"date":513,"open":157,"high":208,"low":514,"close":198,"change":515,"percent_change":483,"volume":516,"transactions":517,"vwap":518},"2026-07-21",7.72,0.67,129563.93295,2291,8.2818,{"date":520,"open":180,"high":448,"low":521,"close":522,"change":418,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-20",7.63,7.71,0.65,195877.337064,3034,7.7501,{"date":528,"open":529,"high":530,"low":531,"close":433,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":433},"2026-07-17",7.5,7.96,7.39,-0.16,-2.05,186000,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-16",8.02,8.08,7.68,7.82,-0.29,-3.58,129400,{"date":545,"open":448,"high":233,"low":546,"close":160,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":160},"2026-07-15",7.84,0.13,1.63,153000,{"date":551,"open":157,"high":129,"low":552,"close":492,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":492},"2026-07-14",7.88,0.29,3.77,114700,{"date":557,"open":168,"high":473,"low":558,"close":168,"change":532,"percent_change":559,"volume":560,"transactions":9,"vwap":168},"2026-07-13",7.61,-2.04,206900,{"date":562,"open":546,"high":563,"low":564,"close":565,"change":409,"percent_change":566,"volume":567,"transactions":9,"vwap":565},"2026-07-10",7.95,7.4,7.85,2.75,214500,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-09",8.18,9.02,7.64,0.47,6.56,604300,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":201,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-07-08",7.22,7.35,7.11,7.17,-2.85,169800,{"date":585,"open":586,"high":159,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-07",7.74,7.18,7.38,-0.6,-7.52,267800,{"date":593,"open":594,"high":111,"low":594,"close":492,"change":595,"percent_change":147,"volume":596,"transactions":9,"vwap":492},"2026-07-06",7.49,0.63,264800,{"date":598,"open":599,"high":129,"low":600,"close":579,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":579},"2026-07-02",8.33,7.3,-0.92,-11.12,358300,{"date":605,"open":606,"high":606,"low":607,"close":148,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":148},"2026-07-01",8.54,7.99,-0.38,-4.39,201900,{"date":612,"open":312,"high":240,"low":319,"close":396,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":396},"2026-06-30",-0.14,-1.59,220500,{"date":617,"open":337,"high":618,"low":619,"close":120,"change":330,"percent_change":620,"volume":621,"transactions":9,"vwap":120},"2026-06-29",9.53,8.61,-5.99,223300,{"date":623,"open":368,"high":624,"low":625,"close":348,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":348},"2026-06-26",9.88,9.06,-0.41,-4.2,2152500,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-25",10.13,10.21,9.61,9.76,-0.06,-0.61,148700,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-24",10.18,10.53,9.55,9.82,-0.42,-4.1,139200,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-23",10.11,10.44,9.85,10.24,-0.4,-3.76,124700,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":532,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-22",10.77,11.02,10.4,10.64,-1.48,112500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-18",11.23,11.3,10.45,10.8,-0.08,-0.74,127200,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-17",11.83,11.92,10.82,10.88,-0.68,-5.88,101100,{"date":683,"open":676,"high":684,"low":685,"close":686,"change":508,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-16",12.07,11.53,11.56,-3.02,112700,{"date":690,"open":691,"high":35,"low":692,"close":676,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":676},"2026-06-15",12.24,11.88,0.09,0.76,228600,{"date":697,"open":698,"high":699,"low":700,"close":675,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":675},"2026-06-12",11.22,12.11,11.21,0.62,5.53,181200,{"date":705,"open":706,"high":698,"low":707,"close":700,"change":708,"percent_change":658,"volume":709,"transactions":9,"vwap":700},"2026-06-11",10.38,10.28,1.09,96300,{"date":711,"open":712,"high":713,"low":649,"close":714,"change":269,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-10",10.35,10.78,10.12,-3.07,95100,{"date":718,"open":719,"high":720,"low":721,"close":650,"change":466,"percent_change":722,"volume":723,"transactions":9,"vwap":650},"2026-06-09",10.87,11.14,10.01,-1.79,103300,{"date":725,"open":726,"high":727,"low":407,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-08",9.87,10.72,10.63,0.87,8.91,180900,{"date":733,"open":678,"high":734,"low":15,"close":634,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":634},"2026-06-05",10.96,-1.28,-11.59,180800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-04",11.69,11.71,10.99,11.04,-0.66,-5.64,181900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-03",11.4,11.79,11.25,11.7,-0.01,-0.09,138200,{"date":757,"open":758,"high":759,"low":758,"close":741,"change":484,"percent_change":760,"volume":761,"transactions":9,"vwap":741},"2026-06-02",11.35,11.96,4.37,252000,{"date":763,"open":764,"high":765,"low":766,"close":698,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":698},"2026-06-01",11.29,11.57,10.74,-0.1,-0.88,78900,{"date":771,"open":700,"high":772,"low":678,"close":773,"change":753,"percent_change":754,"volume":774,"transactions":9,"vwap":773},"2026-05-29",11.37,11.32,79800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-05-28",11,11.6,10.61,11.33,0.31,2.81,101300,{"date":785,"open":786,"high":787,"low":788,"close":659,"change":225,"percent_change":36,"volume":789,"transactions":9,"vwap":659},"2026-05-27",10.92,11.13,10.37,73300,{"date":791,"open":712,"high":792,"low":793,"close":794,"change":515,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-26",11.17,10.19,10.83,6.59,211600,{"date":798,"open":799,"high":799,"low":376,"close":800,"change":801,"percent_change":350,"volume":802,"transactions":9,"vwap":800},"2026-05-22",10.25,10.16,0.01,76300,{"date":804,"open":359,"high":805,"low":359,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-21",10.15,0.56,5.84,125200,{"date":810,"open":811,"high":812,"low":303,"close":813,"change":432,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-20",9.1,9.83,9.59,7.15,122500,{"date":817,"open":818,"high":818,"low":87,"close":55,"change":378,"percent_change":819,"volume":820,"transactions":9,"vwap":55},"2026-05-19",9.36,-6.18,186400,{"date":822,"open":794,"high":794,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-18",8.94,9.54,-1.31,-12.07,389800,{"date":829,"open":751,"high":830,"low":650,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-15",11.5,10.85,-0.65,-5.65,75900,{"date":836,"open":837,"high":741,"low":838,"close":830,"change":457,"percent_change":839,"volume":840,"transactions":9,"vwap":830},"2026-05-14",11.2,10.55,2.5,116000,{"date":842,"open":641,"high":843,"low":668,"close":698,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":698},"2026-05-13",11.48,0.6,5.65,170500,{"date":848,"open":721,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-12",10.69,9.62,10.62,-1.24,-10.46,328900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-11",12.02,12.3,11.82,11.86,-0.34,-2.79,168100,{"date":865,"open":866,"high":867,"low":843,"close":868,"change":20,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-08",11.68,12.29,12.2,6.18,199500,{"date":872,"open":873,"high":867,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-07",11.95,11.49,-0.54,-4.49,124000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-06",11.42,12.28,11.28,12.03,0.78,6.93,214600,{"date":888,"open":889,"high":773,"low":668,"close":751,"change":890,"percent_change":433,"volume":891,"transactions":9,"vwap":751},"2026-05-05",10.5,0.8,178500,{"date":893,"open":894,"high":794,"low":895,"close":668,"change":170,"percent_change":466,"volume":896,"transactions":9,"vwap":668},"2026-05-04",10.47,10.26,127000,{"date":898,"open":831,"high":831,"low":650,"close":894,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":894},"2026-05-01",-0.45,-4.12,64300,{"date":903,"open":707,"high":777,"low":904,"close":786,"change":890,"percent_change":905,"volume":906,"transactions":9,"vwap":786},"2026-04-30",9.92,7.91,147400,{"date":908,"open":895,"high":766,"low":392,"close":714,"change":408,"percent_change":909,"volume":910,"transactions":9,"vwap":714},"2026-04-29",0.2,88500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":321,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-28",10.3,10.31,9.12,10.1,-4.54,255500,{"date":920,"open":913,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-04-27",10.97,10.07,10.58,0.22,2.12,164600,{"date":928,"open":895,"high":923,"low":916,"close":929,"change":693,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-24",10.36,0.88,138600,{"date":933,"open":779,"high":934,"low":935,"close":936,"change":378,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-23",11.11,10.04,10.27,-5.43,175400,{"date":940,"open":358,"high":941,"low":358,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-22",10.86,1.15,11.84,319100,{"date":946,"open":947,"high":634,"low":818,"close":404,"change":948,"percent_change":626,"volume":949,"transactions":9,"vwap":404},"2026-04-21",9.73,-0.04,76600,{"date":951,"open":952,"high":904,"low":952,"close":17,"change":457,"percent_change":953,"volume":954,"transactions":9,"vwap":17},"2026-04-20",9.23,2.96,96600,{"date":956,"open":957,"high":415,"low":268,"close":349,"change":457,"percent_change":958,"volume":959,"transactions":9,"vwap":349},"2026-04-17",9.31,3.05,142200,{"date":961,"open":962,"high":369,"low":87,"close":369,"change":296,"percent_change":963,"volume":964,"transactions":9,"vwap":369},"2026-04-16",9.01,3.37,116900,{"date":966,"open":19,"high":811,"low":483,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-15",8.89,-0.11,-1.22,102500,{"date":972,"open":259,"high":357,"low":973,"close":69,"change":80,"percent_change":974,"volume":975,"transactions":9,"vwap":69},"2026-04-14",8.73,2.74,123300,{"date":977,"open":448,"high":312,"low":978,"close":979,"change":701,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-13",7.94,8.76,7.62,126500,{"date":983,"open":984,"high":250,"low":985,"close":986,"change":466,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-10",8.26,8.07,8.14,-2.28,78700,{"date":990,"open":564,"high":991,"low":992,"close":599,"change":890,"percent_change":851,"volume":993,"transactions":9,"vwap":599},"2026-04-09",8.37,7.33,168500,{"date":995,"open":996,"high":521,"low":996,"close":997,"change":729,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-08",6.97,7.53,13.06,257700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":475,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-07",7,7.05,6.54,6.66,-6.46,135500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":329,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-06",7.09,7.29,6.96,7.12,-0.7,85800,{"date":1017,"open":1018,"high":1019,"low":1018,"close":581,"change":90,"percent_change":644,"volume":1020,"transactions":9,"vwap":581},"2026-04-02",6.81,7.28,105200,{"date":1022,"open":1023,"high":588,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-01",6.85,6.8,7.2,0.48,7.14,152700,{"date":1030,"open":795,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-31",6.95,6.53,6.72,0.26,4.02,135200,{"date":1038,"open":1031,"high":1031,"low":1039,"close":1040,"change":653,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-30",6.42,6.46,-5.83,126200,{"date":1044,"open":1045,"high":1046,"low":1024,"close":1047,"change":252,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-27",7.1,7.16,6.86,-2.83,131200,{"date":1051,"open":1052,"high":1053,"low":1002,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-26",7.27,7.55,7.06,-0.37,-4.98,147900,{"date":1059,"open":529,"high":521,"low":1025,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-25",7.43,0.04,0.54,134100,{"date":1065,"open":581,"high":1066,"low":1067,"close":531,"change":350,"percent_change":1068,"volume":1069,"transactions":9,"vwap":531},"2026-03-24",7.57,7.07,1.37,202300,{"date":1071,"open":885,"high":1072,"low":885,"close":1011,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1011},"2026-03-23",7.47,0.43,6.27,222500,{"date":1077,"open":1002,"high":588,"low":1078,"close":1047,"change":948,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1047},"2026-03-20",6.57,-0.58,371000,{"date":1082,"open":1083,"high":1012,"low":1084,"close":1085,"change":1086,"percent_change":138,"volume":1087,"transactions":9,"vwap":1085},"2026-03-19",6.04,5.97,6.9,0.55,544400,{"date":1089,"open":1078,"high":1090,"low":1091,"close":1092,"change":260,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-18",6.7,6.21,6.35,-4.22,444400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-17",7.76,7.77,5.38,6.63,-1.72,-20.6,1704300,{"date":1105,"open":140,"high":149,"low":563,"close":140,"change":287,"percent_change":1106,"volume":1107,"transactions":9,"vwap":140},"2026-03-16",1.33,355200,{"date":1109,"open":207,"high":811,"low":1110,"close":200,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":200},"2026-03-13",8.15,-0.55,-6.26,206600,{"date":1115,"open":336,"high":359,"low":109,"close":120,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":120},"2026-03-12",-0.73,-7.67,262300,{"date":1120,"open":1121,"high":1121,"low":369,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-11",10,9.52,-0.47,-4.7,298100,{"date":1127,"open":215,"high":1128,"low":967,"close":1128,"change":1129,"percent_change":347,"volume":1130,"transactions":9,"vwap":1128},"2026-03-10",9.99,0.89,369300,{"date":1132,"open":474,"high":811,"low":985,"close":811,"change":1133,"percent_change":913,"volume":1134,"transactions":9,"vwap":811},"2026-03-09",0.85,302100,{"date":1136,"open":338,"high":78,"low":570,"close":482,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":482},"2026-03-06",-0.98,-10.62,297600,{"date":1141,"open":416,"high":1142,"low":730,"close":952,"change":191,"percent_change":1143,"volume":1144,"transactions":9,"vwap":952},"2026-03-05",9.67,-1.39,164700,{"date":1146,"open":1147,"high":395,"low":1148,"close":818,"change":553,"percent_change":1149,"volume":1150,"transactions":9,"vwap":818},"2026-03-04",9.14,8.9,3.2,132900,{"date":1152,"open":915,"high":957,"low":149,"close":88,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":88},"2026-03-03",-0.33,-3.51,200300,{"date":1157,"open":79,"high":1158,"low":217,"close":385,"change":553,"percent_change":1159,"volume":1160,"transactions":9,"vwap":385},"2026-03-02",9.69,3.18,172200,{"date":1162,"open":1163,"high":416,"low":312,"close":267,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":267},"2026-02-27",9.28,-0.39,-4.11,231800,{"date":1168,"open":348,"high":618,"low":967,"close":1169,"change":170,"percent_change":201,"volume":1170,"transactions":9,"vwap":1169},"2026-02-26",9.5,338200,{"date":1172,"open":1173,"high":642,"low":1147,"close":1122,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1122},"2026-02-25",9.29,0.35,3.82,252400,{"date":1178,"open":973,"high":348,"low":619,"close":285,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":285},"2026-02-24",0.4,4.56,376300,{"date":1183,"open":967,"high":1184,"low":1185,"close":207,"change":754,"percent_change":1186,"volume":1187,"transactions":9,"vwap":207},"2026-02-23",9.08,8.13,-1.02,362400,{"date":1189,"open":233,"high":336,"low":208,"close":259,"change":296,"percent_change":1190,"volume":1191,"transactions":9,"vwap":259},"2026-02-20",3.5,514700,{"date":1193,"open":447,"high":119,"low":168,"close":108,"change":515,"percent_change":233,"volume":1194,"transactions":9,"vwap":108},"2026-02-19",246600,{"date":1196,"open":1197,"high":991,"low":1197,"close":440,"change":553,"percent_change":1175,"volume":1198,"transactions":9,"vwap":440},"2026-02-18",7.6,296900,{"date":1200,"open":586,"high":465,"low":1045,"close":1197,"change":466,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1197},"2026-02-17",-2.44,300100,{"date":1204,"open":1205,"high":507,"low":579,"close":169,"change":101,"percent_change":1206,"volume":1207,"transactions":9,"vwap":169},"2026-02-13",7.48,3.32,288000,{"date":1209,"open":984,"high":148,"low":529,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-12",7.54,-0.76,-9.16,326500,{"date":1215,"open":1216,"high":119,"low":1217,"close":1218,"change":59,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-11",8.46,8.01,8.3,-1.78,371200,{"date":1222,"open":978,"high":130,"low":579,"close":208,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":208},"2026-02-10",0.61,7.78,763000,{"date":1227,"open":1228,"high":563,"low":1085,"close":546,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":546},"2026-02-09",6.91,1.05,15.46,645600,{"date":1233,"open":1234,"high":1012,"low":1234,"close":1235,"change":573,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-06",6.34,6.79,7.44,232200,{"date":1239,"open":1032,"high":1240,"low":1241,"close":1242,"change":181,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-05",6.64,5.75,6.32,-4.53,399300,{"date":1246,"open":1247,"high":1045,"low":1248,"close":1249,"change":150,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-04",6.74,6.37,6.62,6.26,323100,{"date":1253,"open":1254,"high":1092,"low":1255,"close":1256,"change":1257,"percent_change":922,"volume":1181,"transactions":9,"vwap":1256},"2026-02-03",5.77,5.68,6.23,0.57,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":693,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-02",5.52,5.83,5.51,5.66,1.62,130900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":112,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-30",5.63,5.76,5.3,5.57,-4.3,211300,{"date":1275,"open":1276,"high":1277,"low":845,"close":1278,"change":191,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-29",6.03,6.14,5.82,-2.18,130200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":754,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-28",6.02,6.4,5.9,5.95,-1.49,214800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1083,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1083},"2026-01-27",5.87,6.07,5.59,0.15,2.55,187900,{"date":1298,"open":1283,"high":1250,"low":1278,"close":1299,"change":754,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-26",5.89,-1.51,256200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":485,"change":170,"percent_change":1153,"volume":1306,"transactions":9,"vwap":485},"2026-01-23",6.05,5.73,195000,{"date":1308,"open":1309,"high":1292,"low":1310,"close":1311,"change":1179,"percent_change":1027,"volume":1312,"transactions":9,"vwap":1311},"2026-01-22",5.8,5.42,6,284500,{"date":1314,"open":1271,"high":1315,"low":1316,"close":1317,"change":693,"percent_change":548,"volume":1318,"transactions":9,"vwap":1317},"2026-01-21",5.79,5.45,5.6,101700,{"date":1320,"open":1321,"high":1322,"low":1270,"close":1262,"change":466,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1262},"2026-01-20",5.62,5.74,-3.33,174800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":670,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-16",5.78,6.12,5.67,5.7,-1.38,147300,{"date":1334,"open":1328,"high":1335,"low":1329,"close":1327,"change":370,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2026-01-15",6.15,-3.67,199900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1311,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1311},"2026-01-14",5.55,6.1,5.5,0.5,9.09,679500,{"date":1347,"open":1315,"high":1348,"low":1349,"close":1342,"change":260,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1342},"2026-01-13",5.99,5.41,-4.84,258500,{"date":1353,"open":1354,"high":1286,"low":1355,"close":1327,"change":1223,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1327},"2026-01-12",5.23,5.2,11.8,314900,{"date":1359,"open":1360,"high":1321,"low":1361,"close":1362,"change":541,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-09",5.46,5.13,5.17,-5.31,153300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1360,"change":122,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1360},"2026-01-08",5.39,5.69,5.27,1.3,120500,{"date":1373,"open":1362,"high":702,"low":1374,"close":1367,"change":101,"percent_change":1375,"volume":731,"transactions":9,"vwap":1367},"2026-01-07",5.08,4.86,{"date":1377,"open":1367,"high":1378,"low":1379,"close":1380,"change":112,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-06",5.48,5.02,5.14,-4.64,270100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1367,"change":1388,"percent_change":208,"volume":1389,"transactions":9,"vwap":1367},"2026-01-05",5.05,5.47,4.9,0.42,220200,{"date":1391,"open":1367,"high":1349,"low":151,"close":1392,"change":508,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-02",4.97,-6.75,269400,{"date":1396,"open":1263,"high":1305,"low":1397,"close":1398,"change":201,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-31",4.55,5.33,-3.79,446300,{"date":1402,"open":1403,"high":1278,"low":1404,"close":1405,"change":1343,"percent_change":904,"volume":1406,"transactions":9,"vwap":1405},"2025-12-30",5.31,5.12,5.54,778200,{"date":1408,"open":1409,"high":1404,"low":1397,"close":1410,"change":150,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-12-29",4.58,5.04,8.39,311200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":80,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-26",4.49,4.65,4.38,5.44,168700,{"date":1421,"open":313,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-24",4.44,4.16,4.41,0.16,3.76,104400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":80,"percent_change":1348,"volume":1434,"transactions":9,"vwap":1433},"2025-12-23",3.99,4.34,3.91,4.25,101800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":670,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-22",4.2,4.4,3.93,4.01,-1.96,187000,{"date":1444,"open":1445,"high":1433,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-12-19",3.7,4.09,0.45,12.36,394400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":693,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-18",3.62,3.81,3.55,3.64,2.54,110400,{"date":1459,"open":1460,"high":1461,"low":1190,"close":1454,"change":329,"percent_change":1143,"volume":1462,"transactions":9,"vwap":1454},"2025-12-17",3.59,3.72,51200,{"date":1464,"open":1445,"high":1465,"low":297,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-16",3.73,3.6,-0.07,-1.91,87100,{"date":1471,"open":1466,"high":1472,"low":1473,"close":1474,"change":1061,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-15",3.74,3.44,3.67,1.1,136200,{"date":1478,"open":1190,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-12",3.75,3.4,3.63,0.17,4.91,208400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1061,"percent_change":1491,"volume":931,"transactions":9,"vwap":1490},"2025-12-11",3.49,3.54,3.25,3.46,1.17,{"date":1493,"open":1494,"high":458,"low":1495,"close":1496,"change":418,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-10",3.34,3.28,3.42,1.48,150000,{"date":1500,"open":963,"high":1460,"low":1501,"close":963,"change":408,"percent_change":844,"volume":1502,"transactions":9,"vwap":963},"2025-12-09",3.3,234600,{"date":1504,"open":1505,"high":1487,"low":279,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-08",2.91,3.35,0.46,15.92,370600,{"date":1511,"open":958,"high":1512,"low":1513,"close":1514,"change":1467,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-05",3.06,2.86,2.89,-2.36,96100,{"date":1518,"open":974,"high":958,"low":1519,"close":953,"change":924,"percent_change":1520,"volume":567,"transactions":9,"vwap":953},"2025-12-04",2.7,8.03,{"date":1522,"open":1523,"high":1513,"low":1524,"close":974,"change":1525,"percent_change":1525,"volume":1526,"transactions":9,"vwap":974},"2025-12-03",2.71,2.69,0,244300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":974,"change":1034,"percent_change":1532,"volume":1533,"transactions":9,"vwap":974},"2025-12-02",2.57,2.95,2.53,10.48,331300,{"date":1535,"open":1531,"high":1536,"low":1537,"close":1538,"change":968,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-01",2.63,2.46,2.48,-4.25,143600,{"date":1542,"open":566,"high":1543,"low":839,"close":1544,"change":767,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-28",2.79,2.59,-3.72,280300,{"date":1548,"open":1549,"high":131,"low":1550,"close":1524,"change":80,"percent_change":387,"volume":1551,"transactions":9,"vwap":1524},"2025-11-26",2.45,2.39,358000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1549,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1549},"2025-11-25",2.47,2.6,2.42,0.03,1.24,51600,{"date":1561,"open":1562,"high":1554,"low":1562,"close":1556,"change":418,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1556},"2025-11-24",2.33,2.11,80300,{"date":1566,"open":839,"high":1295,"low":1567,"close":1568,"change":670,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-21",2.36,2.37,-3.27,76400,{"date":1572,"open":839,"high":1573,"low":1574,"close":1549,"change":968,"percent_change":1272,"volume":1575,"transactions":9,"vwap":1549},"2025-11-20",2.66,2.44,99000,{"date":1577,"open":1524,"high":974,"low":1574,"close":1578,"change":635,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-19",2.56,-2.29,129900,{"date":1582,"open":1519,"high":1583,"low":1584,"close":1584,"change":635,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-18",2.83,2.62,-2.24,171100,{"date":1588,"open":1556,"high":974,"low":1556,"close":1589,"change":924,"percent_change":823,"volume":1590,"transactions":9,"vwap":1589},"2025-11-17",2.68,394100,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1537,"change":553,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1537},"2025-11-14",2.14,2.61,13.36,238300,{"date":1598,"open":1599,"high":1519,"low":1599,"close":1600,"change":1034,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-13",2.1,2.17,13.61,1292400,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":191,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-12",2.05,1.91,-6.37,64400,{"date":1610,"open":1611,"high":1599,"low":1612,"close":1613,"change":693,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-11",1.98,1.9,2.04,4.62,52500,{"date":1617,"open":1618,"high":361,"low":36,"close":1619,"change":350,"percent_change":1349,"volume":1620,"transactions":9,"vwap":1619},"2025-11-10",1.84,1.95,92300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":670,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-07",1.87,1.92,1.8,1.85,-4.15,44400,{"date":1630,"open":1631,"high":1631,"low":1618,"close":1632,"change":753,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-06",1.97,1.93,-0.52,33200,{"date":1636,"open":1637,"high":1638,"low":1624,"close":1639,"change":767,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-05",2,2.02,1.94,-4.9,23200,{"date":1643,"open":1637,"high":1599,"low":1637,"close":1613,"change":801,"percent_change":484,"volume":1644,"transactions":9,"vwap":1613},"2025-11-04",31700,{"date":1646,"open":1605,"high":1647,"low":1637,"close":1648,"change":1467,"percent_change":1323,"volume":1649,"transactions":9,"vwap":1648},"2025-11-03",2.15,2.03,25000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1599,"change":635,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1599},"2025-10-31",2.2,2.25,2.07,-2.78,26500,{"date":1658,"open":1659,"high":1660,"low":1593,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-10-30",2.23,2.28,2.16,-0.12,-5.26,34500,{"date":1666,"open":1667,"high":1567,"low":1653,"close":1660,"change":801,"percent_change":424,"volume":1668,"transactions":9,"vwap":1660},"2025-10-29",2.32,53100,{"date":1670,"open":1671,"high":1672,"low":1653,"close":1671,"change":753,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-28",2.27,2.35,-0.44,48700,{"date":1676,"open":1671,"high":1677,"low":1659,"close":1660,"change":801,"percent_change":424,"volume":1678,"transactions":9,"vwap":1660},"2025-10-27",2.31,36400,{"date":1680,"open":1672,"high":1672,"low":1659,"close":1671,"change":801,"percent_change":424,"volume":1681,"transactions":9,"vwap":1671},"2025-10-24",66100,{"date":1683,"open":1647,"high":1672,"low":1647,"close":1684,"change":547,"percent_change":1341,"volume":1685,"transactions":9,"vwap":1684},"2025-10-23",2.26,74200,{"date":1687,"open":1652,"high":1652,"low":1599,"close":1688,"change":948,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-22",2.13,-1.84,62900,{"date":1692,"open":1647,"high":1693,"low":1599,"close":1600,"change":1061,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1600},"2025-10-21",2.19,1.88,43000,{"date":1697,"open":1631,"high":1693,"low":1606,"close":1688,"change":500,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1688},"2025-10-20",3.9,152300,{"date":1701,"open":1661,"high":1600,"low":1648,"close":1605,"change":670,"percent_change":654,"volume":1702,"transactions":9,"vwap":1605},"2025-10-17",31900,{"date":1704,"open":1677,"high":1550,"low":1599,"close":1688,"change":191,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1688},"2025-10-16",-5.75,31300,{"date":1708,"open":1667,"high":1709,"low":1710,"close":1684,"change":1525,"percent_change":1525,"volume":1711,"transactions":9,"vwap":1684},"2025-10-15",2.41,2.18,58000,{"date":1713,"open":1714,"high":1562,"low":1600,"close":1684,"change":418,"percent_change":1684,"volume":1711,"transactions":9,"vwap":1684},"2025-10-14",2.21,{"date":1716,"open":1693,"high":1671,"low":1717,"close":1714,"change":408,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1714},"2025-10-13",2.01,0.91,89400,{"date":1721,"open":1722,"high":1722,"low":1693,"close":1693,"change":613,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1693},"2025-10-10",2.38,-6.01,43100,{"date":1726,"open":1660,"high":1568,"low":1660,"close":1562,"change":1061,"percent_change":36,"volume":1727,"transactions":9,"vwap":1562},"2025-10-09",21800,{"date":1729,"open":1677,"high":1667,"low":1671,"close":1730,"change":1557,"percent_change":1106,"volume":1731,"transactions":9,"vwap":1730},"2025-10-08",2.29,18900,{"date":1733,"open":226,"high":1730,"low":1714,"close":1684,"change":753,"percent_change":1673,"volume":1734,"transactions":9,"vwap":1684},"2025-10-07",24100,{"date":1736,"open":1661,"high":1667,"low":1647,"close":1671,"change":418,"percent_change":1653,"volume":1737,"transactions":9,"vwap":1671},"2025-10-06",77500,{"date":1739,"open":1653,"high":1667,"low":1600,"close":1740,"change":1467,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-03",2.22,-3.06,56200,{"date":1744,"open":226,"high":1745,"low":1740,"close":1730,"change":1061,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1730},"2025-10-02",2.3,1.78,16500,{"date":1749,"open":226,"high":1750,"low":226,"close":1653,"change":948,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1653},"2025-10-01",2.34,-1.75,27700,{"date":1754,"open":1562,"high":1567,"low":1740,"close":1730,"change":670,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1730},"2025-09-30",-3.38,44200,{"date":1758,"open":1759,"high":1456,"low":1568,"close":1568,"change":329,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1568},"2025-09-29",2.4,-2.07,28300,{"date":1763,"open":1764,"high":839,"low":1672,"close":1556,"change":670,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1556},"2025-09-26",2.49,-3.2,50800,{"date":1768,"open":1661,"high":1769,"low":1661,"close":839,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":839},"2025-09-25",2.58,0.34,15.74,199000,{"date":1774,"open":1562,"high":1722,"low":1661,"close":1661,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1661},"2025-09-24",-0.17,-7.3,94700,{"date":1779,"open":1672,"high":1764,"low":1667,"close":1562,"change":635,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1562},"2025-09-23",-2.51,50200,{"date":1783,"open":1574,"high":1549,"low":1562,"close":1550,"change":1467,"percent_change":582,"volume":1784,"transactions":9,"vwap":1550},"2025-09-22",87500,{"date":1786,"open":1594,"high":1584,"low":1787,"close":1537,"change":767,"percent_change":1788,"volume":1580,"transactions":9,"vwap":1537},"2025-09-19",2.43,-3.91,{"date":1790,"open":839,"high":1529,"low":839,"close":1578,"change":1791,"percent_change":1759,"volume":1792,"transactions":9,"vwap":1578},"2025-09-18",0.06,45200,{"date":1794,"open":1555,"high":1573,"low":839,"close":839,"change":767,"percent_change":1795,"volume":1796,"transactions":9,"vwap":839},"2025-09-17",-3.85,39300,{"date":1798,"open":1799,"high":1536,"low":1799,"close":1555,"change":122,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1555},"2025-09-16",2.52,2.77,77200,{"date":1803,"open":1804,"high":1805,"low":1799,"close":1531,"change":968,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1531},"2025-09-15",2.64,2.65,-4.17,71900,{"date":1809,"open":1523,"high":81,"low":1536,"close":1804,"change":948,"percent_change":1287,"volume":1810,"transactions":9,"vwap":1804},"2025-09-12",76100,{"date":1812,"open":1519,"high":81,"low":1573,"close":1589,"change":753,"percent_change":1055,"volume":1813,"transactions":9,"vwap":1589},"2025-09-11",37100,{"date":1815,"open":1805,"high":974,"low":1805,"close":1524,"change":753,"percent_change":1055,"volume":1816,"transactions":9,"vwap":1524},"2025-09-10",25900,{"date":1818,"open":1805,"high":974,"low":1805,"close":1519,"change":1525,"percent_change":1525,"volume":1819,"transactions":9,"vwap":1519},"2025-09-09",39900,{"date":1821,"open":81,"high":782,"low":1524,"close":1519,"change":329,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1519},"2025-09-08",-1.82,52900,{"date":1825,"open":1800,"high":1583,"low":974,"close":566,"change":329,"percent_change":722,"volume":1826,"transactions":9,"vwap":566},"2025-09-05",26300,{"date":1828,"open":1583,"high":1513,"low":81,"close":279,"change":670,"percent_change":1655,"volume":1829,"transactions":9,"vwap":279},"2025-09-04",36500,{"date":1831,"open":81,"high":1832,"low":1800,"close":1833,"change":70,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-03",2.9,2.88,4.35,45300,{"date":1837,"open":1519,"high":279,"low":1536,"close":1838,"change":1061,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-02",2.76,1.47,39600,{"date":1842,"open":1800,"high":1543,"low":1519,"close":1843,"change":767,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-08-29",2.72,-3.55,18200,{"date":1847,"open":81,"high":1848,"low":566,"close":1848,"change":1791,"percent_change":1600,"volume":1849,"transactions":9,"vwap":1848},"2025-08-28",2.82,27800,{"date":1851,"open":1832,"high":1530,"low":566,"close":1838,"change":532,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1838},"2025-08-27",-5.48,74100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":90,"percent_change":1186,"volume":1860,"transactions":9,"vwap":1859},"2025-08-26",3.01,3.02,2.87,2.92,20600,{"date":1862,"open":131,"high":1856,"low":1505,"close":1530,"change":948,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1530},"2025-08-25",-1.34,49600,{"date":1866,"open":279,"high":1867,"low":279,"close":131,"change":225,"percent_change":1235,"volume":1868,"transactions":9,"vwap":131},"2025-08-22",3.07,48600,{"date":1870,"open":1800,"high":1833,"low":974,"close":279,"change":1467,"percent_change":1201,"volume":1871,"transactions":9,"vwap":279},"2025-08-21",30300,{"date":1873,"open":1543,"high":1514,"low":974,"close":1858,"change":1061,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1858},"2025-08-20",1.41,33700,{"date":1877,"open":1848,"high":1514,"low":81,"close":1583,"change":635,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1583},"2025-08-19",-2.08,55200,{"date":1881,"open":1513,"high":1882,"low":566,"close":1514,"change":329,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1514},"2025-08-18",2.93,-1.7,86700,{"date":1886,"open":1887,"high":1887,"low":1505,"close":1888,"change":968,"percent_change":1889,"volume":769,"transactions":9,"vwap":1888},"2025-08-15",3.12,2.94,-3.61,{"date":1891,"open":1149,"high":1489,"low":1856,"close":958,"change":532,"percent_change":1056,"volume":1608,"transactions":9,"vwap":958},"2025-08-14",{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":466,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-08-13",3.45,3.16,3.21,-5.59,74500,{"date":1900,"open":1901,"high":1460,"low":1902,"close":1480,"change":753,"percent_change":541,"volume":1903,"transactions":9,"vwap":1480},"2025-08-12",3.36,3.33,48500,{"date":1905,"open":1506,"high":1473,"low":1149,"close":1906,"change":753,"percent_change":541,"volume":1907,"transactions":9,"vwap":1906},"2025-08-11",3.41,62600,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1496,"change":170,"percent_change":1079,"volume":1912,"transactions":9,"vwap":1496},"2025-08-08",3.47,3.29,13700,{"date":1914,"open":1460,"high":1460,"low":1915,"close":1473,"change":948,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1473},"2025-08-07",3.39,-1.15,29900,{"date":1919,"open":1894,"high":1920,"low":1915,"close":458,"change":122,"percent_change":1605,"volume":1921,"transactions":9,"vwap":458},"2025-08-06",3.53,37300,{"date":1923,"open":1894,"high":1894,"low":1924,"close":1906,"change":1791,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1906},"2025-08-05",3.24,1.79,21200,{"date":1928,"open":1929,"high":1480,"low":1867,"close":1506,"change":101,"percent_change":439,"volume":1930,"transactions":9,"vwap":1506},"2025-08-04",3.19,68400,{"date":1932,"open":1933,"high":1934,"low":131,"close":1935,"change":191,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-08-01",3.08,3.15,3.1,-4.02,107200,{"date":1939,"open":1480,"high":1480,"low":1940,"close":1941,"change":252,"percent_change":1041,"volume":1942,"transactions":9,"vwap":1941},"2025-07-31",3.14,3.23,109300,{"date":1944,"open":1945,"high":1945,"low":1480,"close":1946,"change":1775,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-30",3.61,3.43,-4.72,46000,{"date":1950,"open":1951,"high":1951,"low":1490,"close":1466,"change":329,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1466},"2025-07-29",3.69,-1.37,35300,{"date":1955,"open":1466,"high":1956,"low":1488,"close":1957,"change":693,"percent_change":1531,"volume":1958,"transactions":9,"vwap":1957},"2025-07-28",3.95,3.65,173700,{"date":1960,"open":1894,"high":1466,"low":1489,"close":1961,"change":1294,"percent_change":1438,"volume":1962,"transactions":9,"vwap":1961},"2025-07-25",3.56,47700,{"date":1964,"open":1910,"high":1965,"low":1966,"close":1906,"change":613,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1906},"2025-07-24",3.57,3.38,-3.94,56800,{"date":1970,"open":1971,"high":1430,"low":1190,"close":1454,"change":201,"percent_change":1897,"volume":1972,"transactions":9,"vwap":1454},"2025-07-23",3.92,138700,{"date":1974,"open":1946,"high":1975,"low":963,"close":1426,"change":1976,"percent_change":691,"volume":1977,"transactions":9,"vwap":1426},"2025-07-22",3.88,0.41,130800,{"date":1979,"open":1980,"high":1488,"low":1495,"close":1506,"change":350,"percent_change":1933,"volume":1981,"transactions":9,"vwap":1506},"2025-07-21",3.31,119100,{"date":1983,"open":1984,"high":1206,"low":1984,"close":1489,"change":408,"percent_change":701,"volume":1985,"transactions":9,"vwap":1489},"2025-07-18",3.22,25800,{"date":1987,"open":1988,"high":1473,"low":1941,"close":1941,"change":90,"percent_change":601,"volume":1989,"transactions":9,"vwap":1941},"2025-07-17",3.27,49200,{"date":1991,"open":1984,"high":1915,"low":1984,"close":1992,"change":1791,"percent_change":1694,"volume":1993,"transactions":9,"vwap":1992},"2025-07-16",3.26,30400,{"date":1995,"open":1490,"high":1487,"low":1929,"close":1149,"change":466,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1149},"2025-07-15",-5.6,56400,{"date":1999,"open":1887,"high":1496,"low":1887,"close":1915,"change":2000,"percent_change":396,"volume":2001,"transactions":9,"vwap":1915},"2025-07-14",0.27,129200,{"date":2003,"open":1512,"high":2004,"low":2005,"close":1887,"change":500,"percent_change":1536,"volume":2006,"transactions":9,"vwap":1887},"2025-07-11",3.17,2.98,37900,{"date":2008,"open":2009,"high":1935,"low":2009,"close":2010,"change":801,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-10",3,3.04,0.33,21100,{"date":2014,"open":1888,"high":958,"low":1514,"close":2015,"change":287,"percent_change":554,"volume":1829,"transactions":9,"vwap":2015},"2025-07-09",3.03,{"date":2017,"open":1514,"high":1530,"low":1514,"close":1859,"change":408,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1859},"2025-07-08",0.69,43200,{"date":2021,"open":1530,"high":2005,"low":1858,"close":1832,"change":1525,"percent_change":1525,"volume":2022,"transactions":9,"vwap":1832},"2025-07-07",45500,{"date":2024,"open":1514,"high":2009,"low":1514,"close":1832,"change":1525,"percent_change":1525,"volume":2025,"transactions":9,"vwap":1832},"2025-07-03",24700,{"date":2027,"open":279,"high":1888,"low":279,"close":1832,"change":418,"percent_change":36,"volume":2028,"transactions":9,"vwap":1832},"2025-07-02",51100,{"date":2030,"open":131,"high":131,"low":782,"close":2031,"change":968,"percent_change":1545,"volume":2032,"transactions":9,"vwap":2031},"2025-07-01",2.85,85400,{"date":2034,"open":1857,"high":1933,"low":1882,"close":953,"change":1525,"percent_change":1525,"volume":2035,"transactions":9,"vwap":953},"2025-06-30",58500,{"date":2037,"open":1530,"high":1856,"low":1514,"close":953,"change":801,"percent_change":1770,"volume":2038,"transactions":9,"vwap":953},"2025-06-27",34900,{"date":2040,"open":1858,"high":953,"low":2031,"close":1530,"change":500,"percent_change":1543,"volume":2041,"transactions":9,"vwap":1530},"2025-06-26",37800,{"date":2043,"open":1856,"high":2004,"low":1513,"close":1858,"change":466,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1858},"2025-06-25",-6.21,75600,{"date":2047,"open":1514,"high":2048,"low":2049,"close":1512,"change":225,"percent_change":1249,"volume":2050,"transactions":9,"vwap":1512},"2025-06-24",3.11,2.84,71100,{"date":2052,"open":131,"high":1857,"low":1513,"close":1858,"change":1662,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1858},"2025-06-23",-4.01,79500,{"date":2056,"open":2010,"high":1935,"low":1882,"close":131,"change":90,"percent_change":2057,"volume":2058,"transactions":9,"vwap":131},"2025-06-20",-0.99,84000,{"date":2060,"open":958,"high":2061,"low":1857,"close":1857,"change":948,"percent_change":825,"volume":2062,"transactions":9,"vwap":1857},"2025-06-18",3.13,50400,{"date":2064,"open":1984,"high":1489,"low":1512,"close":1512,"change":532,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1512},"2025-06-17",-4.97,52700,{"date":2068,"open":1512,"high":1495,"low":1512,"close":1984,"change":1425,"percent_change":1354,"volume":2069,"transactions":9,"vwap":1984},"2025-06-16",67500,{"date":2071,"open":1896,"high":1924,"low":1512,"close":1512,"change":613,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1512},"2025-06-13",-4.38,34000,{"date":2075,"open":1159,"high":1941,"low":2061,"close":1149,"change":693,"percent_change":1514,"volume":2076,"transactions":9,"vwap":1149},"2025-06-12",81300,{"date":2078,"open":1149,"high":1980,"low":1512,"close":2048,"change":59,"percent_change":2079,"volume":2032,"transactions":9,"vwap":2048},"2025-06-11",-4.6,{"date":2081,"open":1946,"high":1490,"low":1984,"close":1992,"change":532,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1992},"2025-06-10",-4.68,78000,{"date":2085,"open":1479,"high":1479,"low":1984,"close":1496,"change":260,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1496},"2025-06-09",-7.57,177100,{"date":2089,"open":1454,"high":1461,"low":1454,"close":1445,"change":547,"percent_change":1455,"volume":2090,"transactions":9,"vwap":1445},"2025-06-06",66400,{"date":2092,"open":1961,"high":1957,"low":1910,"close":1965,"change":90,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1965},"2025-06-05",-0.83,44500,{"date":2096,"open":1454,"high":2097,"low":1496,"close":1466,"change":693,"percent_change":1578,"volume":2098,"transactions":9,"vwap":1466},"2025-06-04",3.79,184600,{"date":2100,"open":1971,"high":1430,"low":1946,"close":2101,"change":1061,"percent_change":942,"volume":2102,"transactions":9,"vwap":2101},"2025-06-03",3.51,288600,{"date":2104,"open":1867,"high":1460,"low":2010,"close":1910,"change":1507,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1910},"2025-06-02",15.28,263300,{"date":2108,"open":2010,"high":1933,"low":1888,"close":1856,"change":1525,"percent_change":1525,"volume":2109,"transactions":9,"vwap":1856},"2025-05-30",57700,{"date":2111,"open":1512,"high":2061,"low":131,"close":1856,"change":801,"percent_change":2011,"volume":2112,"transactions":9,"vwap":1856},"2025-05-29",36200,{"date":2114,"open":2009,"high":1933,"low":1505,"close":2009,"change":170,"percent_change":744,"volume":2115,"transactions":9,"vwap":2009},"2025-05-28",43600,{"date":2117,"open":1512,"high":2048,"low":2031,"close":1857,"change":418,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1857},"2025-05-27",1.68,80200,{"date":2121,"open":2009,"high":2122,"low":1882,"close":102,"change":90,"percent_change":2123,"volume":2124,"transactions":9,"vwap":102},"2025-05-23",3.09,-1,31600,{"date":2126,"open":81,"high":958,"low":1843,"close":2009,"change":457,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2009},"2025-05-22",10.29,35100,{"date":2130,"open":953,"high":1512,"low":1519,"close":1843,"change":112,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1843},"2025-05-21",-8.42,73400,{"date":2134,"open":1935,"high":1946,"low":1888,"close":102,"change":1775,"percent_change":2135,"volume":2136,"transactions":9,"vwap":102},"2025-05-20",-5.41,183500,{"date":2138,"open":953,"high":1940,"low":1848,"close":1940,"change":1179,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1940},"2025-05-19",14.6,177400,{"date":2142,"open":1660,"high":1583,"low":1653,"close":974,"change":1026,"percent_change":2143,"volume":2144,"transactions":9,"vwap":974},"2025-05-16",21.24,75000,{"date":2146,"open":1714,"high":1745,"low":1693,"close":1684,"change":801,"percent_change":424,"volume":2147,"transactions":9,"vwap":1684},"2025-05-15",19100,{"date":2149,"open":1714,"high":1672,"low":1652,"close":1653,"change":968,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1653},"2025-05-14",-4.66,48400,{"date":2153,"open":566,"high":1832,"low":1562,"close":1567,"change":339,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1567},"2025-05-13",-17.48,132700,{"date":2157,"open":1838,"high":1887,"low":1805,"close":1513,"change":1482,"percent_change":1242,"volume":2158,"transactions":9,"vwap":1513},"2025-05-12",160400,{"date":2160,"open":1549,"high":566,"low":1549,"close":1524,"change":409,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1524},"2025-05-09",8.47,70900,{"date":2164,"open":1671,"high":1538,"low":1671,"close":1538,"change":225,"percent_change":1218,"volume":2165,"transactions":9,"vwap":1538},"2025-05-08",47300,{"date":2167,"open":1660,"high":1730,"low":226,"close":1730,"change":122,"percent_change":1934,"volume":2168,"transactions":9,"vwap":1730},"2025-05-07",24600,{"date":2170,"open":1684,"high":1671,"low":1661,"close":1740,"change":753,"percent_change":899,"volume":2171,"transactions":9,"vwap":1740},"2025-05-06",13900,{"date":2173,"open":1693,"high":1684,"low":1593,"close":1659,"change":500,"percent_change":1461,"volume":2174,"transactions":9,"vwap":1659},"2025-05-05",26000,{"date":2176,"open":1637,"high":1661,"low":1637,"close":1647,"change":48,"percent_change":996,"volume":2177,"transactions":9,"vwap":1647},"2025-05-02",36600,{"date":2179,"open":2180,"high":1654,"low":1611,"close":1717,"change":635,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1717},"2025-05-01",2.06,-2.9,11300,{"date":2184,"open":1717,"high":1599,"low":361,"close":1654,"change":122,"percent_change":1190,"volume":2185,"transactions":9,"vwap":1654},"2025-04-30",18300,{"date":2187,"open":1694,"high":1637,"low":1694,"close":1637,"change":547,"percent_change":1031,"volume":2188,"transactions":9,"vwap":1637},"2025-04-29",15900,{"date":2190,"open":1638,"high":1638,"low":1623,"close":1623,"change":968,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1623},"2025-04-28",-5.56,84700,{"date":2194,"open":1611,"high":1637,"low":1632,"close":1611,"change":635,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1611},"2025-04-25",-2.94,41400,{"date":2198,"open":361,"high":1613,"low":1623,"close":1613,"change":693,"percent_change":1614,"volume":2199,"transactions":9,"vwap":1613},"2025-04-24",30900,{"date":2201,"open":1632,"high":1611,"low":1746,"close":1619,"change":122,"percent_change":1461,"volume":2202,"transactions":9,"vwap":1619},"2025-04-23",76500,{"date":40,"open":1606,"high":1637,"low":1618,"close":1694,"change":90,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1694},-1.57,20500,{"status":2207,"indices":2208,"watchlist":2251,"sectors":2270,"benchmarks":2318},"success",[2209,2217,2223,2229,2236,2243],{"symbol":2210,"name":2211,"price":2212,"change":2213,"pct_change":2214,"is_up":2215,"sparkline":2216,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2218,"name":2219,"price":2220,"change":2221,"pct_change":32,"is_up":2215,"sparkline":2222,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2224,"name":2225,"price":2226,"change":2227,"pct_change":484,"is_up":2215,"sparkline":2228,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2230,"name":2231,"price":2232,"change":2233,"pct_change":2234,"is_up":2215,"sparkline":2235,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2237,"name":2238,"price":2239,"change":2240,"pct_change":2241,"is_up":2215,"sparkline":2242,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2244,"name":2245,"price":2246,"change":2247,"pct_change":2248,"is_up":2249,"sparkline":2250,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2252,2258,2264],{"symbol":2253,"name":2254,"price":2255,"change":2122,"pct_change":2256,"is_up":2215,"sparkline":2257,"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":2259,"name":2260,"price":2261,"change":963,"pct_change":2262,"is_up":2215,"sparkline":2263,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":2265,"name":2266,"price":2267,"change":2268,"pct_change":1416,"is_up":2215,"sparkline":2269,"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",[2271,2276,2280,2284,2288,2292,2296,2300,2305,2309,2314],{"name":2272,"etf":2273,"change":2274,"price":2275,"is_up":2215},"Technology","XLK",1.01,199.81,{"name":2277,"etf":2278,"change":1791,"price":2279,"is_up":2215},"Financials","XLF",53.49,{"name":2281,"etf":2282,"change":753,"price":2283,"is_up":2249},"Healthcare","XLV",166.18,{"name":2285,"etf":2286,"change":388,"price":2287,"is_up":2215},"Consumer Cycl","XLY",110.04,{"name":2289,"etf":2290,"change":101,"price":2291,"is_up":2215},"Consumer Staples","XLP",80.53,{"name":2293,"etf":2294,"change":1179,"price":2295,"is_up":2215},"Energy","XLE",62.95,{"name":2297,"etf":2298,"change":884,"price":2299,"is_up":2215},"Industrials","XLI",169.95,{"name":2301,"etf":2302,"change":2303,"price":2304,"is_up":2215},"Materials","XLB",0.66,48.86,{"name":2306,"etf":2307,"change":161,"price":2308,"is_up":2215},"Real Estate","XLRE",40.81,{"name":2310,"etf":2311,"change":2312,"price":2313,"is_up":2215},"Utilities","XLU",0.38,39.83,{"name":2315,"etf":2316,"change":1174,"price":2317,"is_up":2215},"Comm Services","XLC",110.32,[2319,2324,2328,2332],{"ticker":2320,"name":2321,"price":2322,"change":2323,"is_up":2215},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2325,"name":2326,"price":2327,"change":2262,"is_up":2215},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2329,"name":2330,"price":2331,"change":484,"is_up":2215},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2333,"name":2334,"price":2335,"change":2241,"is_up":2215},"IWM","iShares Russell 2000",281.52]