[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARQ":3,"stock-historical-ARQ":29,"homepage-market-summary":2002},{"ticker":4,"date":5,"profile":6,"quote":14},"ARQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arq, Inc. Common Stock","Nasdaq",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Arq Inc is an environmental technology company principally engaged in the sale of consumable air, water, and soil treatment solutions, including activated carbon (AC) and chemical technologies. The company manufactures and sells activated carbon and other chemicals used to capture and remove contaminants for the coal-fired power generation, industrial, municipal water and air, water and soil treatment, and remediation markets. Some of the products in its portfolio are Powdered Activated Carbon, Granular Activated Carbon, and Colloidal Carbon Product, among others.","202","Greenwood Village, CO",{"close":15,"open":16,"high":17,"low":16,"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},1.94,1.91,2,1.89,0.05,2.65,210155.255171,1861,1.9512,29.165,1.025,130363.81773151585,3.3,5709,{"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},7.89,1.54,393290,143550735.429224,-46.7,"2025-04-22",[41,42,52,63,71,81,91,99,107,116,123,132,142,152,161,171,181,188,197,207,215,223,230,237,245,250,257,264,270,276,283,291,299,305,312,321,329,337,345,351,357,364,370,377,385,392,399,406,413,421,429,436,443,449,456,461,465,469,475,481,486,490,493,497,502,508,515,520,527,530,535,542,547,556,565,572,579,583,591,596,602,606,609,613,617,622,626,630,635,638,644,650,654,659,663,667,671,675,680,685,689,693,697,703,707,710,715,719,723,727,731,734,738,741,745,749,752,755,759,763,767,771,774,779,783,787,790,794,798,802,806,810,813,818,821,825,829,834,840,844,848,852,859,867,873,881,890,896,903,910,916,922,930,935,940,945,949,952,956,962,968,974,981,987,994,998,1005,1011,1017,1021,1025,1030,1035,1043,1048,1052,1058,1061,1065,1068,1071,1076,1081,1088,1092,1096,1100,1103,1107,1112,1119,1124,1128,1131,1137,1141,1146,1151,1154,1159,1163,1167,1173,1176,1179,1183,1187,1190,1195,1199,1202,1206,1210,1213,1216,1220,1224,1228,1231,1234,1237,1241,1246,1251,1255,1259,1265,1272,1280,1287,1294,1300,1307,1314,1320,1327,1332,1336,1342,1346,1353,1356,1363,1371,1379,1384,1391,1395,1401,1406,1409,1416,1419,1425,1430,1434,1440,1445,1449,1452,1458,1464,1471,1475,1482,1486,1490,1495,1499,1504,1508,1512,1515,1518,1524,1532,1539,1543,1547,1551,1556,1561,1564,1567,1571,1574,1579,1583,1589,1596,1602,1607,1612,1620,1628,1635,1641,1648,1654,1660,1665,1671,1677,1685,1690,1697,1703,1710,1716,1722,1727,1732,1736,1740,1745,1748,1754,1761,1766,1771,1779,1784,1790,1796,1801,1806,1814,1820,1825,1830,1835,1840,1845,1848,1852,1857,1861,1865,1870,1875,1880,1885,1892,1899,1907,1914,1922,1929,1934,1937,1942,1946,1951,1956,1962,1966,1970,1977,1981,1984,1987,1991,1994,1996,1999],{"date":5,"open":16,"high":17,"low":16,"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",1.98,2.04,1.875,-0.085,-4.3,202146.965962,1675,1.9119,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",1.92,1.995,1.88,1.975,0.065,3.4,298939.526121,2087,1.9502,{"date":64,"open":54,"high":54,"low":65,"close":16,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",1.855,-0.015,-0.78,263362.655793,2190,1.8767,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",2.03,1.86,1.925,-0.095,-4.7,443050.014907,3626,1.9397,{"date":82,"open":83,"high":84,"low":44,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",2.01,2.0599,2.02,0.01,0.5,202369.088193,2046,2.0198,{"date":92,"open":73,"high":45,"low":93,"close":83,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",1.985,-0.03,-1.47,266210.601124,1585,2.0103,{"date":100,"open":101,"high":102,"low":83,"close":45,"change":94,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",2.1,2.16,-1.45,97731.534109,1418,2.0339,{"date":108,"open":85,"high":109,"low":110,"close":111,"change":19,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-22",2.08,2.0148,2.07,2.48,157469.003618,1344,2.0506,{"date":117,"open":118,"high":119,"low":83,"close":85,"change":94,"percent_change":120,"volume":121,"transactions":114,"vwap":122},"2026-09-21",2.05,2.155,-1.46,145601.291309,2.0347,{"date":124,"open":125,"high":126,"low":83,"close":118,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",2.09,2.145,-0.01,-0.49,301624.20137,1844,2.0456,{"date":133,"open":134,"high":135,"low":85,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",2.11,2.13,2.06,-0.045,-2.14,119107.346563,1400,2.0597,{"date":143,"open":111,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",2.12,2.0434,2.105,0.035,1.69,122463.117987,2149,2.0941,{"date":153,"open":102,"high":154,"low":155,"close":111,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",2.18,2.035,-0.07,-3.27,217251.397655,2406,2.0737,{"date":162,"open":163,"high":164,"low":135,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",2.17,2.22,2.14,-0.06,-2.73,166591.94068,1779,2.1692,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":94,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-11",2.23,2.245,2.1709,2.2,-1.35,126375.258033,1215,2.2217,{"date":182,"open":154,"high":183,"low":119,"close":173,"change":19,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-10",2.24,2.29,109731.953239,1138,2.2001,{"date":189,"open":190,"high":191,"low":192,"close":154,"change":94,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",2.25,2.2595,2.15,-1.36,171573.842258,1233,2.2015,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-08",2.31,2.3415,2.21,-0.09,-3.91,76326.066765,795,2.2429,{"date":208,"open":190,"high":209,"low":176,"close":210,"change":147,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",2.305,2.3,1.55,172724.623605,1507,2.2661,{"date":216,"open":176,"high":217,"low":126,"close":218,"change":58,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-03",2.27,2.265,2.95,199398.764175,1958,2.2155,{"date":224,"open":118,"high":201,"low":118,"close":176,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-02",0.15,7.32,368277.358205,2313,2.1712,{"date":231,"open":101,"high":144,"low":232,"close":118,"change":156,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-01",1.9841,-3.3,885851.668576,5146,2.0334,{"date":238,"open":165,"high":239,"low":109,"close":144,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-31",2.165,-0.04,-1.85,199368.27185,2290,2.1326,{"date":246,"open":176,"high":173,"low":126,"close":102,"change":240,"percent_change":247,"volume":248,"transactions":249,"vwap":229},"2026-08-28",-1.82,125166.029708,1686,{"date":251,"open":252,"high":252,"low":192,"close":176,"change":19,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-27",2.225,2.33,141005.839058,2063,2.1919,{"date":258,"open":163,"high":163,"low":101,"close":192,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-26",-0.02,-0.92,181927.712052,2212,2.138,{"date":265,"open":201,"high":217,"low":102,"close":163,"change":240,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-25",-1.81,185251.525446,2022,2.1849,{"date":271,"open":210,"high":272,"low":239,"close":201,"change":202,"percent_change":203,"volume":273,"transactions":274,"vwap":275},"2026-08-24",2.3899,159598.251768,1583,2.2087,{"date":277,"open":184,"high":253,"low":164,"close":210,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-21",0.04,1.77,139048.178669,1290,2.2807,{"date":284,"open":165,"high":285,"low":165,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-20",2.26,0.09,4.15,208169.344103,2408,2.1978,{"date":292,"open":164,"high":293,"low":192,"close":163,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-19",2.37,-0.05,-2.25,401492.731243,4278,2.2281,{"date":300,"open":199,"high":199,"low":201,"close":164,"change":202,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-18",-3.9,146169.231406,2331,2.2591,{"date":306,"open":210,"high":307,"low":183,"close":199,"change":94,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-17",2.35,-1.28,117318.116258,1113,2.2919,{"date":313,"open":314,"high":307,"low":190,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-14",2.28,2.34,0.06,2.63,216585.518156,2994,2.3059,{"date":322,"open":183,"high":323,"low":324,"close":314,"change":259,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-13",2.395,2.215,-0.87,445082.614395,3030,2.307,{"date":330,"open":184,"high":331,"low":176,"close":210,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-12",2.315,0.03,1.32,138843.071417,1134,2.2581,{"date":338,"open":307,"high":339,"low":163,"close":217,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-11",2.43,0.2,9.66,573507.881694,4653,2.2616,{"date":346,"open":109,"high":176,"low":155,"close":111,"change":127,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-10",-0.48,247231.172286,1847,2.0711,{"date":352,"open":144,"high":126,"low":111,"close":109,"change":94,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-07",-1.42,210592.969203,1629,2.1049,{"date":358,"open":125,"high":135,"low":359,"close":134,"change":316,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-06",2.0417,2.93,195817.232286,1797,2.0926,{"date":365,"open":109,"high":366,"low":45,"close":118,"change":259,"percent_change":367,"volume":368,"transactions":268,"vwap":369},"2026-08-05",2.1391,-0.97,174406.698692,2.066,{"date":371,"open":73,"high":372,"low":17,"close":111,"change":316,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-04",2.115,2.99,223607.421572,2185,2.0697,{"date":378,"open":379,"high":380,"low":381,"close":83,"change":278,"percent_change":73,"volume":382,"transactions":383,"vwap":384},"2026-08-03",1.95,2.055,1.93,365259.558664,4707,1.9901,{"date":386,"open":109,"high":109,"low":379,"close":387,"change":202,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-31",1.97,-4.37,181471.167617,2079,1.9876,{"date":393,"open":379,"high":109,"low":381,"close":136,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-30",0.12,6.19,191856.657096,2006,2.0263,{"date":400,"open":379,"high":44,"low":401,"close":15,"change":127,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-29",1.8908,-0.51,231767.682429,2582,1.9294,{"date":407,"open":17,"high":85,"low":408,"close":379,"change":240,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-28",1.935,-2.01,220826.049567,2291,1.971,{"date":414,"open":176,"high":176,"low":44,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-27",1.99,-0.035,-1.73,187662.804039,1611,2.0116,{"date":422,"open":85,"high":111,"low":423,"close":424,"change":66,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-24",2.005,2.025,-0.74,140884.502533,2434,2.0332,{"date":430,"open":73,"high":431,"low":415,"close":45,"change":240,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-23",2.0694,-1.92,192329.463034,1664,2.0285,{"date":437,"open":111,"high":438,"low":45,"close":109,"change":86,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-22",2.1541,0.48,220504.563309,1887,2.0866,{"date":444,"open":125,"high":126,"low":118,"close":111,"change":259,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-21",-0.96,382565.47381,4425,2.0867,{"date":450,"open":136,"high":451,"low":381,"close":125,"change":332,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-20",2.125,1.46,423984.220446,3360,2.0207,{"date":457,"open":165,"high":102,"low":136,"close":136,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":136},"2026-07-17",-0.12,-5.5,202600,{"date":462,"open":201,"high":201,"low":102,"close":154,"change":259,"percent_change":463,"volume":464,"transactions":9,"vwap":154},"2026-07-16",-0.91,109400,{"date":466,"open":164,"high":210,"low":154,"close":176,"change":259,"percent_change":467,"volume":468,"transactions":9,"vwap":176},"2026-07-15",-0.9,100500,{"date":470,"open":173,"high":471,"low":472,"close":164,"change":473,"percent_change":473,"volume":474,"transactions":9,"vwap":164},"2026-07-14",2.36,2.19,0,103100,{"date":476,"open":477,"high":315,"low":102,"close":164,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":164},"2026-07-13",2.32,-0.1,-4.31,280500,{"date":482,"open":183,"high":471,"low":183,"close":477,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":477},"2026-07-10",0.07,3.11,262800,{"date":487,"open":164,"high":190,"low":176,"close":190,"change":278,"percent_change":488,"volume":489,"transactions":9,"vwap":190},"2026-07-09",1.81,116400,{"date":491,"open":201,"high":285,"low":135,"close":201,"change":473,"percent_change":473,"volume":492,"transactions":9,"vwap":201},"2026-07-08",199000,{"date":494,"open":164,"high":285,"low":144,"close":201,"change":127,"percent_change":495,"volume":496,"transactions":9,"vwap":201},"2026-07-07",-0.45,464900,{"date":498,"open":184,"high":499,"low":201,"close":164,"change":294,"percent_change":500,"volume":501,"transactions":9,"vwap":164},"2026-07-06",2.42,-2.2,220600,{"date":503,"open":307,"high":504,"low":217,"close":217,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":217},"2026-07-02",2.41,-0.08,-3.4,256200,{"date":509,"open":510,"high":511,"low":307,"close":307,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":307},"2026-07-01",2.55,2.6,-0.2,-7.84,242800,{"date":516,"open":517,"high":518,"low":210,"close":510,"change":19,"percent_change":17,"volume":519,"transactions":9,"vwap":510},"2026-06-30",2.52,2.62,266000,{"date":521,"open":307,"high":522,"low":477,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-06-29",2.53,2.5,0.16,6.84,335200,{"date":528,"open":285,"high":504,"low":285,"close":315,"change":316,"percent_change":317,"volume":529,"transactions":9,"vwap":315},"2026-06-26",3317400,{"date":531,"open":532,"high":339,"low":173,"close":314,"change":156,"percent_change":533,"volume":534,"transactions":9,"vwap":314},"2026-06-25",2.38,-2.98,721900,{"date":536,"open":537,"high":538,"low":314,"close":307,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":307},"2026-06-24",2.46,2.51,-0.11,-4.47,529300,{"date":543,"open":544,"high":511,"low":499,"close":537,"change":458,"percent_change":545,"volume":546,"transactions":9,"vwap":537},"2026-06-23",2.54,-4.65,334100,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-22",2.79,2.83,2.56,2.58,-0.26,-9.15,340200,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":561},"2026-06-18",2.75,2.9,2.74,2.84,0.11,4.03,657900,{"date":566,"open":567,"high":550,"low":568,"close":569,"change":240,"percent_change":570,"volume":571,"transactions":9,"vwap":569},"2026-06-17",2.8,2.7,2.73,-1.44,435300,{"date":573,"open":569,"high":574,"low":575,"close":576,"change":19,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-06-16",2.86,2.72,2.77,1.84,304700,{"date":580,"open":569,"high":574,"low":568,"close":575,"change":278,"percent_change":581,"volume":582,"transactions":9,"vwap":575},"2026-06-15",1.49,513900,{"date":584,"open":585,"high":586,"low":587,"close":585,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":585},"2026-06-12",2.68,2.78,2.61,0.02,0.75,271100,{"date":592,"open":568,"high":560,"low":518,"close":593,"change":127,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-06-11",2.66,-0.37,215900,{"date":597,"open":598,"high":599,"low":593,"close":600,"change":259,"percent_change":425,"volume":601,"transactions":9,"vwap":600},"2026-06-10",2.69,2.76,2.67,276300,{"date":603,"open":600,"high":567,"low":518,"close":598,"change":278,"percent_change":604,"volume":605,"transactions":9,"vwap":598},"2026-06-09",1.51,281400,{"date":607,"open":587,"high":585,"low":552,"close":20,"change":19,"percent_change":54,"volume":608,"transactions":9,"vwap":20},"2026-06-08",160100,{"date":610,"open":593,"high":598,"low":552,"close":511,"change":166,"percent_change":611,"volume":612,"transactions":9,"vwap":511},"2026-06-05",-2.26,273800,{"date":614,"open":511,"high":615,"low":551,"close":593,"change":316,"percent_change":199,"volume":616,"transactions":9,"vwap":593},"2026-06-04",2.71,255600,{"date":618,"open":585,"high":569,"low":511,"close":511,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":511},"2026-06-03",-0.13,-4.76,240200,{"date":623,"open":558,"high":549,"low":600,"close":569,"change":166,"percent_change":624,"volume":625,"transactions":9,"vwap":569},"2026-06-02",-2.15,208300,{"date":627,"open":576,"high":574,"low":560,"close":549,"change":332,"percent_change":628,"volume":629,"transactions":9,"vwap":549},"2026-06-01",1.09,404200,{"date":631,"open":558,"high":632,"low":575,"close":599,"change":86,"percent_change":633,"volume":634,"transactions":9,"vwap":599},"2026-05-29",2.85,0.36,285300,{"date":636,"open":569,"high":567,"low":20,"close":558,"change":483,"percent_change":587,"volume":637,"transactions":9,"vwap":558},"2026-05-28",315200,{"date":639,"open":640,"high":568,"low":640,"close":585,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":585},"2026-05-27",2.45,0.19,7.63,251700,{"date":645,"open":112,"high":510,"low":646,"close":647,"change":332,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-26",2.39,2.49,1.22,369300,{"date":651,"open":112,"high":112,"low":499,"close":537,"change":259,"percent_change":652,"volume":653,"transactions":9,"vwap":537},"2026-05-22",-0.81,196100,{"date":655,"open":538,"high":538,"low":656,"close":112,"change":294,"percent_change":657,"volume":658,"transactions":9,"vwap":112},"2026-05-21",2.4,-1.98,196700,{"date":660,"open":538,"high":551,"low":112,"close":522,"change":127,"percent_change":661,"volume":662,"transactions":9,"vwap":522},"2026-05-20",-0.39,152400,{"date":664,"open":522,"high":551,"low":523,"close":544,"change":240,"percent_change":665,"volume":666,"transactions":9,"vwap":544},"2026-05-19",-1.55,167900,{"date":668,"open":518,"high":518,"low":538,"close":552,"change":240,"percent_change":669,"volume":670,"transactions":9,"vwap":552},"2026-05-18",-1.53,147300,{"date":672,"open":511,"high":598,"low":551,"close":518,"change":127,"percent_change":673,"volume":674,"transactions":9,"vwap":518},"2026-05-15",-0.38,174500,{"date":676,"open":510,"high":599,"low":640,"close":317,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":317},"2026-05-14",0.08,3.14,522300,{"date":681,"open":568,"high":569,"low":544,"close":510,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":510},"2026-05-13",-0.16,-5.9,211400,{"date":686,"open":575,"high":569,"low":587,"close":615,"change":259,"percent_change":687,"volume":688,"transactions":9,"vwap":615},"2026-05-12",-0.73,199500,{"date":690,"open":585,"high":586,"low":20,"close":569,"change":286,"percent_change":691,"volume":692,"transactions":9,"vwap":569},"2026-05-11",3.41,394000,{"date":694,"open":552,"high":576,"low":112,"close":695,"change":19,"percent_change":381,"volume":696,"transactions":9,"vwap":695},"2026-05-08",2.64,384400,{"date":698,"open":307,"high":598,"low":315,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-05-07",2.59,0.28,12.12,668300,{"date":704,"open":293,"high":646,"low":173,"close":199,"change":166,"percent_change":705,"volume":706,"transactions":9,"vwap":199},"2026-05-06",-2.53,544000,{"date":708,"open":537,"high":523,"low":199,"close":293,"change":505,"percent_change":157,"volume":709,"transactions":9,"vwap":293},"2026-05-05",460300,{"date":711,"open":217,"high":712,"low":217,"close":640,"change":524,"percent_change":713,"volume":714,"transactions":9,"vwap":640},"2026-05-04",2.47,6.99,445500,{"date":716,"open":285,"high":253,"low":285,"close":184,"change":588,"percent_change":717,"volume":718,"transactions":9,"vwap":184},"2026-05-01",0.88,245200,{"date":720,"open":176,"high":477,"low":192,"close":217,"change":278,"percent_change":721,"volume":722,"transactions":9,"vwap":217},"2026-04-30",1.79,366200,{"date":724,"open":183,"high":217,"low":472,"close":173,"change":240,"percent_change":725,"volume":726,"transactions":9,"vwap":173},"2026-04-29",-1.76,150700,{"date":728,"open":217,"high":253,"low":164,"close":217,"change":127,"percent_change":729,"volume":730,"transactions":9,"vwap":217},"2026-04-28",-0.44,209400,{"date":732,"open":314,"high":199,"low":217,"close":314,"change":127,"percent_change":729,"volume":733,"transactions":9,"vwap":314},"2026-04-27",202100,{"date":735,"open":314,"high":307,"low":285,"close":184,"change":127,"percent_change":736,"volume":737,"transactions":9,"vwap":184},"2026-04-24",-0.43,205600,{"date":739,"open":201,"high":199,"low":176,"close":210,"change":483,"percent_change":678,"volume":740,"transactions":9,"vwap":210},"2026-04-23",262200,{"date":742,"open":164,"high":285,"low":201,"close":173,"change":86,"percent_change":743,"volume":744,"transactions":9,"vwap":173},"2026-04-22",0.45,260300,{"date":746,"open":183,"high":217,"low":472,"close":164,"change":259,"percent_change":747,"volume":748,"transactions":9,"vwap":164},"2026-04-21",-0.89,238700,{"date":750,"open":201,"high":217,"low":154,"close":183,"change":86,"percent_change":743,"volume":751,"transactions":9,"vwap":183},"2026-04-20",209800,{"date":753,"open":314,"high":477,"low":201,"close":173,"change":240,"percent_change":725,"volume":754,"transactions":9,"vwap":173},"2026-04-17",457900,{"date":756,"open":293,"high":293,"low":285,"close":217,"change":202,"percent_change":757,"volume":758,"transactions":9,"vwap":217},"2026-04-16",-3.81,414900,{"date":760,"open":477,"high":532,"low":190,"close":471,"change":394,"percent_change":761,"volume":762,"transactions":9,"vwap":471},"2026-04-15",5.36,377800,{"date":764,"open":135,"high":285,"low":134,"close":183,"change":394,"percent_change":765,"volume":766,"transactions":9,"vwap":183},"2026-04-14",5.66,652100,{"date":768,"open":165,"high":154,"low":101,"close":144,"change":294,"percent_change":769,"volume":770,"transactions":9,"vwap":144},"2026-04-13",-2.3,432300,{"date":772,"open":144,"high":176,"low":134,"close":163,"change":19,"percent_change":471,"volume":773,"transactions":9,"vwap":163},"2026-04-10",456500,{"date":775,"open":314,"high":477,"low":101,"close":144,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":144},"2026-04-09",-0.17,-7.42,669800,{"date":780,"open":523,"high":523,"low":184,"close":184,"change":478,"percent_change":781,"volume":782,"transactions":9,"vwap":184},"2026-04-08",-4.18,363400,{"date":784,"open":339,"high":112,"low":315,"close":646,"change":505,"percent_change":785,"volume":786,"transactions":9,"vwap":646},"2026-04-07",-3.24,309300,{"date":788,"open":712,"high":544,"low":537,"close":712,"change":473,"percent_change":473,"volume":789,"transactions":9,"vwap":712},"2026-04-06",366400,{"date":791,"open":477,"high":647,"low":285,"close":712,"change":562,"percent_change":792,"volume":793,"transactions":9,"vwap":712},"2026-04-02",4.66,1017100,{"date":795,"open":552,"high":699,"low":477,"close":471,"change":512,"percent_change":796,"volume":797,"transactions":9,"vwap":471},"2026-04-01",-7.81,621900,{"date":799,"open":647,"high":511,"low":339,"close":551,"change":483,"percent_change":800,"volume":801,"transactions":9,"vwap":551},"2026-03-31",2.81,497100,{"date":803,"open":523,"high":551,"low":499,"close":647,"change":294,"percent_change":804,"volume":805,"transactions":9,"vwap":647},"2026-03-30",-1.97,418100,{"date":807,"open":640,"high":587,"low":293,"close":544,"change":278,"percent_change":808,"volume":809,"transactions":9,"vwap":544},"2026-03-27",1.6,555100,{"date":811,"open":537,"high":575,"low":537,"close":523,"change":473,"percent_change":473,"volume":812,"transactions":9,"vwap":523},"2026-03-26",983000,{"date":814,"open":339,"high":552,"low":656,"close":523,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":523},"2026-03-25",0.17,7.3,1441300,{"date":819,"open":190,"high":532,"low":183,"close":253,"change":316,"percent_change":695,"volume":820,"transactions":9,"vwap":253},"2026-03-24",703800,{"date":822,"open":44,"high":210,"low":387,"close":217,"change":700,"percent_change":823,"volume":824,"transactions":9,"vwap":217},"2026-03-23",14.07,1632800,{"date":826,"open":125,"high":125,"low":44,"close":415,"change":505,"percent_change":827,"volume":828,"transactions":9,"vwap":415},"2026-03-20",-3.86,731100,{"date":830,"open":56,"high":125,"low":831,"close":111,"change":815,"percent_change":832,"volume":833,"transactions":9,"vwap":111},"2026-03-19",1.82,8.95,1057700,{"date":835,"open":836,"high":73,"low":56,"close":837,"change":86,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-03-18",1.96,1.9,0.53,1386900,{"date":841,"open":379,"high":415,"low":842,"close":18,"change":86,"percent_change":838,"volume":843,"transactions":9,"vwap":18},"2026-03-17",1.87,867400,{"date":845,"open":379,"high":836,"low":74,"close":56,"change":240,"percent_change":846,"volume":847,"transactions":9,"vwap":56},"2026-03-16",-2.08,986600,{"date":849,"open":118,"high":118,"low":837,"close":54,"change":458,"percent_change":850,"volume":851,"transactions":9,"vwap":54},"2026-03-13",-5.88,1365900,{"date":853,"open":854,"high":101,"low":855,"close":45,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":45},"2026-03-12",1.74,1.72,0.26,14.61,3095400,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-03-11",1.65,1.78,1.62,0.14,8.54,4510100,{"date":868,"open":83,"high":73,"low":35,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-03-10",1.64,-1.56,-48.75,15252400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":127,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-03-09",3.15,3.24,3.09,3.2,-0.31,693900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-06",3.33,3.34,3.17,3.21,-0.19,-5.59,417200,{"date":891,"open":892,"high":893,"low":883,"close":59,"change":478,"percent_change":894,"volume":895,"transactions":9,"vwap":59},"2026-03-05",3.46,3.5,-2.86,195600,{"date":897,"open":898,"high":899,"low":900,"close":893,"change":588,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-03-04",3.52,3.63,3.44,0.57,298000,{"date":904,"open":59,"high":905,"low":906,"close":907,"change":259,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-03-03",3.56,3.31,3.48,-0.57,246800,{"date":911,"open":900,"high":912,"low":913,"close":893,"change":127,"percent_change":914,"volume":915,"transactions":9,"vwap":893},"2026-03-02",3.57,3.43,-0.28,208900,{"date":917,"open":905,"high":918,"low":913,"close":919,"change":539,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-02-27",3.69,3.51,-3.04,353100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":19,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-02-26",3.55,3.65,3.42,3.62,1.4,282700,{"date":931,"open":892,"high":927,"low":932,"close":912,"change":524,"percent_change":933,"volume":934,"transactions":9,"vwap":912},"2026-02-25",3.38,4.69,277500,{"date":936,"open":937,"high":938,"low":937,"close":691,"change":19,"percent_change":581,"volume":939,"transactions":9,"vwap":691},"2026-02-24",3.36,3.45,126100,{"date":941,"open":892,"high":892,"low":942,"close":937,"change":478,"percent_change":943,"volume":944,"transactions":9,"vwap":937},"2026-02-23",3.29,-2.89,219500,{"date":946,"open":893,"high":947,"low":59,"close":892,"change":156,"percent_change":657,"volume":948,"transactions":9,"vwap":892},"2026-02-20",3.53,154600,{"date":950,"open":913,"high":947,"low":932,"close":947,"change":483,"percent_change":85,"volume":951,"transactions":9,"vwap":947},"2026-02-19",284000,{"date":953,"open":691,"high":893,"low":937,"close":892,"change":19,"percent_change":954,"volume":955,"transactions":9,"vwap":892},"2026-02-18",1.47,194400,{"date":957,"open":958,"high":958,"low":937,"close":691,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":691},"2026-02-17",3.58,-0.18,-5.01,321200,{"date":963,"open":927,"high":964,"low":938,"close":965,"change":94,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-02-13",3.64,3.59,-0.83,410900,{"date":969,"open":970,"high":971,"low":919,"close":927,"change":959,"percent_change":972,"volume":973,"transactions":9,"vwap":927},"2026-02-12",3.8,3.83,-4.74,351200,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":294,"percent_change":979,"volume":980,"transactions":9,"vwap":970},"2026-02-11",3.89,3.91,3.77,-1.3,206100,{"date":982,"open":983,"high":984,"low":918,"close":985,"change":286,"percent_change":646,"volume":986,"transactions":9,"vwap":985},"2026-02-10",3.76,3.92,3.85,304400,{"date":988,"open":989,"high":990,"low":989,"close":983,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":983},"2026-02-09",3.54,3.81,0.24,6.82,393600,{"date":995,"open":965,"high":996,"low":919,"close":898,"change":127,"percent_change":914,"volume":997,"transactions":9,"vwap":898},"2026-02-06",3.67,308000,{"date":999,"open":1000,"high":978,"low":1001,"close":947,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":947},"2026-02-05",3.72,3.49,-0.22,-5.87,270800,{"date":1006,"open":905,"high":985,"low":919,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-02-04",3.75,0.21,5.93,432600,{"date":1012,"open":899,"high":1013,"low":1014,"close":989,"change":156,"percent_change":1015,"volume":1016,"transactions":9,"vwap":989},"2026-02-03",3.71,3.47,-1.94,238100,{"date":1018,"open":924,"high":925,"low":1001,"close":1019,"change":19,"percent_change":928,"volume":1020,"transactions":9,"vwap":1019},"2026-02-02",3.61,310600,{"date":1022,"open":927,"high":925,"low":893,"close":905,"change":202,"percent_change":1023,"volume":1024,"transactions":9,"vwap":905},"2026-01-30",-2.47,327000,{"date":1026,"open":1027,"high":1007,"low":905,"close":925,"change":202,"percent_change":1028,"volume":1029,"transactions":9,"vwap":925},"2026-01-29",3.74,-2.41,186200,{"date":1031,"open":990,"high":1032,"low":1013,"close":1027,"change":294,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1027},"2026-01-28",3.94,-1.32,171200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":259,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-01-27",3.84,3.86,3.7,3.79,-0.52,277100,{"date":1044,"open":970,"high":1045,"low":1046,"close":990,"change":588,"percent_change":838,"volume":1047,"transactions":9,"vwap":990},"2026-01-26",4.02,3.78,304100,{"date":1049,"open":1000,"high":971,"low":1039,"close":1040,"change":316,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1040},"2026-01-23",1.61,230000,{"date":1053,"open":1054,"high":970,"low":1054,"close":1055,"change":316,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-01-22",3.68,3.73,1.63,347900,{"date":1059,"open":924,"high":996,"low":898,"close":996,"change":394,"percent_change":932,"volume":1060,"transactions":9,"vwap":996},"2026-01-21",375600,{"date":1062,"open":947,"high":1063,"low":893,"close":924,"change":505,"percent_change":500,"volume":1064,"transactions":9,"vwap":924},"2026-01-20",3.66,266700,{"date":1066,"open":964,"high":1000,"low":958,"close":899,"change":473,"percent_change":473,"volume":1067,"transactions":9,"vwap":899},"2026-01-16",404300,{"date":1069,"open":927,"high":1055,"low":965,"close":899,"change":86,"percent_change":700,"volume":1070,"transactions":9,"vwap":899},"2026-01-15",243500,{"date":1072,"open":1063,"high":1039,"low":1073,"close":927,"change":240,"percent_change":1074,"volume":1075,"transactions":9,"vwap":927},"2026-01-14",3.6,-1.09,259100,{"date":1077,"open":971,"high":1078,"low":927,"close":1063,"change":682,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1063},"2026-01-13",3.87,-4.19,268000,{"date":1082,"open":1073,"high":1083,"low":958,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-01-12",3.99,3.82,0.22,6.11,434700,{"date":1089,"open":1054,"high":1007,"low":912,"close":1073,"change":166,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1073},"2026-01-09",-1.64,363200,{"date":1093,"open":898,"high":983,"low":898,"close":1063,"change":1094,"percent_change":800,"volume":1095,"transactions":9,"vwap":1063},"2026-01-08",0.1,263800,{"date":1097,"open":989,"high":927,"low":893,"close":905,"change":588,"percent_change":1098,"volume":1099,"transactions":9,"vwap":905},"2026-01-07",0.56,230200,{"date":1101,"open":924,"high":924,"low":892,"close":989,"change":473,"percent_change":473,"volume":1102,"transactions":9,"vwap":989},"2026-01-06",249000,{"date":1104,"open":932,"high":1073,"low":937,"close":989,"change":1008,"percent_change":1105,"volume":1106,"transactions":9,"vwap":989},"2026-01-05",6.31,423600,{"date":1108,"open":27,"high":691,"low":1109,"close":883,"change":316,"percent_change":1110,"volume":1111,"transactions":9,"vwap":883},"2026-01-02",3.26,1.83,390200,{"date":1113,"open":1114,"high":942,"low":1115,"close":1116,"change":278,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2025-12-31",3.23,3.18,3.27,1.24,364100,{"date":1120,"open":27,"high":926,"low":1121,"close":1114,"change":156,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2025-12-30",3.22,-2.12,437600,{"date":1125,"open":1126,"high":926,"low":942,"close":27,"change":539,"percent_change":1127,"volume":696,"transactions":9,"vwap":27},"2025-12-29",3.37,-3.23,{"date":1129,"open":893,"high":893,"low":1116,"close":691,"change":473,"percent_change":473,"volume":1130,"transactions":9,"vwap":691},"2025-12-26",278300,{"date":1132,"open":1133,"high":913,"low":1109,"close":691,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":691},"2025-12-24",3.28,0.13,3.96,168000,{"date":1138,"open":1114,"high":884,"low":886,"close":1133,"change":278,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1133},"2025-12-23",1.23,443900,{"date":1142,"open":1143,"high":932,"low":876,"close":876,"change":278,"percent_change":1144,"volume":1145,"transactions":9,"vwap":876},"2025-12-22",3.25,1.25,574200,{"date":1147,"open":906,"high":1148,"low":878,"close":878,"change":539,"percent_change":1149,"volume":1150,"transactions":9,"vwap":878},"2025-12-19",3.32,-3.32,545300,{"date":1152,"open":1133,"high":884,"low":1143,"close":906,"change":286,"percent_change":567,"volume":1153,"transactions":9,"vwap":906},"2025-12-18",451000,{"date":1155,"open":27,"high":1126,"low":1156,"close":1121,"change":156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1121},"2025-12-17",3.19,-2.13,461100,{"date":1160,"open":1148,"high":691,"low":1114,"close":942,"change":127,"percent_change":1161,"volume":1162,"transactions":9,"vwap":942},"2025-12-16",-0.3,843000,{"date":1164,"open":1126,"high":932,"low":1116,"close":27,"change":294,"percent_change":1165,"volume":1166,"transactions":9,"vwap":27},"2025-12-15",-1.49,489300,{"date":1168,"open":1073,"high":1019,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2025-12-12",3.35,-0.25,-6.94,736600,{"date":1174,"open":925,"high":1055,"low":1073,"close":1073,"change":166,"percent_change":1090,"volume":1175,"transactions":9,"vwap":1073},"2025-12-11",415900,{"date":1177,"open":964,"high":1039,"low":912,"close":1063,"change":473,"percent_change":473,"volume":1178,"transactions":9,"vwap":1063},"2025-12-10",415400,{"date":1180,"open":996,"high":1027,"low":925,"close":1063,"change":259,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1063},"2025-12-09",-0.54,247500,{"date":1184,"open":990,"high":990,"low":927,"close":1054,"change":202,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1054},"2025-12-08",-2.39,250100,{"date":1188,"open":971,"high":976,"low":983,"close":978,"change":156,"percent_change":247,"volume":1189,"transactions":9,"vwap":978},"2025-12-05",189400,{"date":1191,"open":1192,"high":984,"low":1013,"close":1037,"change":156,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1037},"2025-12-04",3.9,-1.79,452900,{"date":1196,"open":1084,"high":1197,"low":1046,"close":977,"change":286,"percent_change":471,"volume":1198,"transactions":9,"vwap":977},"2025-12-03",3.93,345700,{"date":1200,"open":1054,"high":1038,"low":996,"close":1084,"change":864,"percent_change":970,"volume":1201,"transactions":9,"vwap":1084},"2025-12-02",534000,{"date":1203,"open":925,"high":1046,"low":964,"close":1054,"change":240,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1054},"2025-12-01",-1.08,421100,{"date":1207,"open":1027,"high":1027,"low":1054,"close":1000,"change":332,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1000},"2025-11-28",0.81,133600,{"date":1211,"open":927,"high":1027,"low":965,"close":918,"change":677,"percent_change":164,"volume":1212,"transactions":9,"vwap":918},"2025-11-26",337400,{"date":1214,"open":898,"high":927,"low":907,"close":1019,"change":1094,"percent_change":632,"volume":1215,"transactions":9,"vwap":1019},"2025-11-25",345400,{"date":1217,"open":924,"high":958,"low":926,"close":919,"change":86,"percent_change":1218,"volume":1219,"transactions":9,"vwap":919},"2025-11-24",0.29,528100,{"date":1221,"open":1116,"high":947,"low":1116,"close":893,"change":340,"percent_change":1222,"volume":1223,"transactions":9,"vwap":893},"2025-11-21",6.06,634200,{"date":1225,"open":905,"high":899,"low":1116,"close":27,"change":512,"percent_change":1226,"volume":1227,"transactions":9,"vwap":27},"2025-11-20",-5.71,518800,{"date":1229,"open":1001,"high":924,"low":892,"close":893,"change":127,"percent_change":914,"volume":1230,"transactions":9,"vwap":893},"2025-11-19",532900,{"date":1232,"open":919,"high":1073,"low":938,"close":919,"change":473,"percent_change":473,"volume":1233,"transactions":9,"vwap":919},"2025-11-18",672100,{"date":1235,"open":947,"high":925,"low":892,"close":919,"change":259,"percent_change":908,"volume":1236,"transactions":9,"vwap":919},"2025-11-17",722800,{"date":1238,"open":924,"high":964,"low":893,"close":947,"change":240,"percent_change":1239,"volume":1240,"transactions":9,"vwap":947},"2025-11-14",-1.12,547500,{"date":1242,"open":978,"high":1243,"low":989,"close":912,"change":619,"percent_change":1244,"volume":1245,"transactions":9,"vwap":912},"2025-11-13",3.95,-3.51,945900,{"date":1247,"open":1040,"high":563,"low":1039,"close":1039,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1039},"2025-11-12",0.23,6.63,862800,{"date":1252,"open":925,"high":1039,"low":892,"close":1014,"change":887,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1014},"2025-11-11",-5.19,676900,{"date":1256,"open":976,"high":563,"low":1063,"close":1063,"change":887,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1063},"2025-11-10",-4.94,712300,{"date":1260,"open":1261,"high":1262,"low":925,"close":985,"change":1170,"percent_change":1263,"volume":1264,"transactions":9,"vwap":985},"2025-11-07",4.04,4.08,-6.1,1054100,{"date":1266,"open":1267,"high":1268,"low":1262,"close":1269,"change":295,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-11-06",4.81,4.88,4.1,-35.43,2103200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":166,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-11-05",6.41,6.49,6.21,6.35,-0.94,235700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1274,"change":887,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1274},"2025-11-04",6.52,6.6,6.39,-2.88,134200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1283,"change":240,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2025-11-03",6.69,6.73,6.51,-0.6,143800,{"date":1295,"open":1296,"high":1297,"low":1283,"close":1298,"change":240,"percent_change":1292,"volume":1299,"transactions":9,"vwap":1298},"2025-10-31",6.66,6.81,6.64,96400,{"date":1301,"open":1302,"high":1303,"low":1291,"close":1304,"change":588,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-10-30",6.57,6.75,6.68,0.3,125400,{"date":1308,"open":1309,"high":1310,"low":1249,"close":1296,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1296},"2025-10-29",6.87,6.95,-0.21,-3.06,130400,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1309,"change":156,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2025-10-28",7,6.78,-1.01,151200,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":294,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-10-27",7.03,6.86,6.94,-0.72,104000,{"date":1328,"open":713,"high":1329,"low":1330,"close":713,"change":1134,"percent_change":837,"volume":1331,"transactions":9,"vwap":713},"2025-10-24",7.07,6.88,143000,{"date":1333,"open":1334,"high":1330,"low":1290,"close":1323,"change":394,"percent_change":862,"volume":1335,"transactions":9,"vwap":1323},"2025-10-23",6.74,138800,{"date":1337,"open":1338,"high":1322,"low":1339,"close":1334,"change":1170,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2025-10-22",6.98,6.65,-3.58,130700,{"date":1343,"open":1338,"high":1316,"low":1317,"close":713,"change":127,"percent_change":1344,"volume":1345,"transactions":9,"vwap":713},"2025-10-21",-0.14,193300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1316,"change":1305,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1316},"2025-10-20",6.8,7.14,6.7,4.48,233600,{"date":1354,"open":1330,"high":1316,"low":1304,"close":1350,"change":1311,"percent_change":920,"volume":1355,"transactions":9,"vwap":1350},"2025-10-17",200900,{"date":1357,"open":1358,"high":1359,"low":1323,"close":1360,"change":539,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-10-16",7.06,7.13,6.91,-1.57,198700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":682,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-15",7.19,7.24,6.9,7.02,-2.23,220300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":94,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-10-14",7.2,7.37,7.11,7.18,-0.42,291500,{"date":1380,"open":1367,"high":1381,"low":1297,"close":1382,"change":439,"percent_change":1359,"volume":1383,"transactions":9,"vwap":1382},"2025-10-13",7.23,7.21,321900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1290,"change":156,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1290},"2025-10-10",6.79,7.08,6.71,-1.03,212300,{"date":1392,"open":1368,"high":1368,"low":1334,"close":1348,"change":1311,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1348},"2025-10-09",-3,144200,{"date":1396,"open":1358,"high":1397,"low":1338,"close":1398,"change":166,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-10-08",7.16,7.01,-0.85,212100,{"date":1402,"open":1368,"high":1376,"low":1403,"close":1329,"change":19,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1329},"2025-10-07",6.96,0.71,170900,{"date":1407,"open":1368,"high":1376,"low":1403,"close":1368,"change":588,"percent_change":1218,"volume":1408,"transactions":9,"vwap":1368},"2025-10-06",254100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1316,"change":156,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1316},"2025-10-03",7.1,7.33,6.93,-0.99,202000,{"date":1417,"open":1329,"high":1375,"low":1360,"close":1329,"change":473,"percent_change":473,"volume":1418,"transactions":9,"vwap":1329},"2025-10-02",156900,{"date":1420,"open":1375,"high":1421,"low":1422,"close":1329,"change":202,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1329},"2025-10-01",7.29,7.05,-1.26,251800,{"date":1426,"open":1376,"high":1427,"low":1358,"close":1397,"change":240,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1397},"2025-09-30",7.25,-0.56,222900,{"date":1431,"open":1373,"high":1432,"low":1375,"close":1373,"change":278,"percent_change":1098,"volume":1433,"transactions":9,"vwap":1373},"2025-09-29",7.41,284300,{"date":1435,"open":1436,"high":1437,"low":1359,"close":1397,"change":1438,"percent_change":785,"volume":1439,"transactions":9,"vwap":1397},"2025-09-26",7.35,7.4,-0.24,262600,{"date":1441,"open":1365,"high":1442,"low":1349,"close":1437,"change":1008,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1437},"2025-09-25",7.7,2.92,340600,{"date":1446,"open":1382,"high":1437,"low":1447,"close":1365,"change":127,"percent_change":1344,"volume":1448,"transactions":9,"vwap":1365},"2025-09-24",7.15,179600,{"date":1450,"open":1427,"high":1412,"low":1447,"close":1373,"change":127,"percent_change":1344,"volume":1451,"transactions":9,"vwap":1373},"2025-09-23",272100,{"date":1453,"open":1421,"high":1454,"low":1376,"close":1382,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1382},"2025-09-22",7.47,-0.15,-2.04,261900,{"date":1459,"open":1447,"high":1460,"low":1447,"close":1461,"change":633,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-09-19",7.44,7.36,5.14,557900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1316,"change":887,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1316},"2025-09-18",7.26,7.5,6.61,-2.64,1063400,{"date":1472,"open":1473,"high":1436,"low":1447,"close":1365,"change":588,"percent_change":700,"volume":1474,"transactions":9,"vwap":1365},"2025-09-17",7.22,217100,{"date":1476,"open":1437,"high":1477,"low":1447,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-09-16",7.6,7.17,-0.23,-3.11,258100,{"date":1483,"open":1382,"high":1484,"low":1373,"close":1437,"change":1248,"percent_change":886,"volume":1485,"transactions":9,"vwap":1437},"2025-09-15",7.45,206300,{"date":1487,"open":1422,"high":1373,"low":1324,"close":1478,"change":562,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1478},"2025-09-12",1.56,151300,{"date":1491,"open":1492,"high":1359,"low":1492,"close":1358,"change":286,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1358},"2025-09-11",6.92,1.29,166900,{"date":1496,"open":1358,"high":1375,"low":1367,"close":1497,"change":156,"percent_change":1414,"volume":1498,"transactions":9,"vwap":1497},"2025-09-10",6.97,132200,{"date":1500,"open":1366,"high":1366,"low":1403,"close":1501,"change":1479,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-09-09",7.04,-3.16,134800,{"date":1505,"open":1411,"high":1436,"low":1316,"close":1506,"change":641,"percent_change":585,"volume":1507,"transactions":9,"vwap":1506},"2025-09-08",7.27,254500,{"date":1509,"open":1506,"high":1461,"low":1316,"close":1387,"change":458,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1387},"2025-09-05",-1.67,308500,{"date":1513,"open":1373,"high":1421,"low":1411,"close":1373,"change":588,"percent_change":700,"volume":1514,"transactions":9,"vwap":1373},"2025-09-04",284100,{"date":1516,"open":1473,"high":1432,"low":1398,"close":1376,"change":458,"percent_change":1090,"volume":1517,"transactions":9,"vwap":1376},"2025-09-03",399600,{"date":1519,"open":1520,"high":1521,"low":1466,"close":816,"change":1377,"percent_change":1522,"volume":1523,"transactions":9,"vwap":816},"2025-09-02",7.59,7.74,-5.44,321600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":677,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-08-29",7.73,7.82,7.57,7.72,1.05,305200,{"date":1533,"open":1534,"high":1535,"low":1528,"close":1536,"change":332,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-08-28",7.62,7.79,7.64,0.39,350400,{"date":1540,"open":1412,"high":642,"low":1421,"close":1541,"change":856,"percent_change":989,"volume":1542,"transactions":9,"vwap":1541},"2025-08-27",7.61,386700,{"date":1544,"open":1461,"high":1545,"low":1506,"close":1436,"change":127,"percent_change":1344,"volume":1546,"transactions":9,"vwap":1436},"2025-08-26",7.43,317800,{"date":1548,"open":1374,"high":1528,"low":226,"close":1461,"change":94,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1461},"2025-08-25",-0.41,265000,{"date":1552,"open":1329,"high":1528,"low":1358,"close":1553,"change":1554,"percent_change":1040,"volume":1555,"transactions":9,"vwap":1553},"2025-08-22",7.39,0.27,379100,{"date":1557,"open":1310,"high":1397,"low":992,"close":1558,"change":562,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-08-21",7.12,1.57,181200,{"date":1562,"open":713,"high":1375,"low":1413,"close":1398,"change":166,"percent_change":1399,"volume":1563,"transactions":9,"vwap":1398},"2025-08-20",201700,{"date":1565,"open":1397,"high":1506,"low":1322,"close":1329,"change":458,"percent_change":1510,"volume":1566,"transactions":9,"vwap":1329},"2025-08-19",244900,{"date":1568,"open":1436,"high":1528,"low":1376,"close":1365,"change":682,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1365},"2025-08-18",-2.18,195400,{"date":1572,"open":1437,"high":1437,"low":1447,"close":1436,"change":127,"percent_change":1344,"volume":1573,"transactions":9,"vwap":1436},"2025-08-15",265100,{"date":1575,"open":1477,"high":1576,"low":226,"close":1461,"change":594,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1461},"2025-08-14",7.81,-4.79,305000,{"date":1580,"open":1581,"high":34,"low":1381,"close":1526,"change":838,"percent_change":1461,"volume":1582,"transactions":9,"vwap":1526},"2025-08-13",7.28,809100,{"date":1584,"open":1275,"high":1381,"low":1585,"close":1373,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1373},"2025-08-12",6,0.66,10.09,876000,{"date":1590,"open":1591,"high":1334,"low":1592,"close":1593,"change":505,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-08-11",6.62,6.4,6.54,-1.21,305700,{"date":1597,"open":1598,"high":1350,"low":1599,"close":1591,"change":1600,"percent_change":1310,"volume":1601,"transactions":9,"vwap":1591},"2025-08-08",6.24,6.17,0.43,259300,{"date":1603,"open":1350,"high":1350,"low":1599,"close":395,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":395},"2025-08-07",-0.5,-7.47,439600,{"date":1608,"open":1009,"high":1303,"low":1009,"close":1289,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1289},"2025-08-06",1.28,23.66,880200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":166,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-08-05",5.45,5.64,5.32,5.41,-1.1,127200,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-08-04",5.2,5.52,5.47,0.31,6.01,172000,{"date":1629,"open":1630,"high":1631,"low":1462,"close":1632,"change":887,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-08-01",5.23,5.38,5.16,-3.55,142500,{"date":1636,"open":1637,"high":1631,"low":1638,"close":1639,"change":332,"percent_change":1098,"volume":1640,"transactions":9,"vwap":1639},"2025-07-31",5.31,5.11,5.35,166700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1616,"change":512,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1616},"2025-07-30",5.55,5.67,5.26,-3.62,297400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1623,"change":1311,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1623},"2025-07-29",5.8,5.51,-3.66,112000,{"date":1655,"open":1650,"high":1656,"low":1657,"close":1658,"change":156,"percent_change":1594,"volume":1659,"transactions":9,"vwap":1658},"2025-07-28",5.84,5.62,5.73,100400,{"date":1661,"open":1662,"high":1656,"low":1658,"close":1650,"change":588,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1650},"2025-07-25",5.81,0.35,96900,{"date":1666,"open":1667,"high":1650,"low":1657,"close":1668,"change":332,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-07-24",5.71,5.78,0.52,167300,{"date":1672,"open":1673,"high":1662,"low":1673,"close":1674,"change":1675,"percent_change":1114,"volume":1676,"transactions":9,"vwap":1674},"2025-07-23",5.6,5.75,0.18,212800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":512,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-07-22",5.77,5.86,5.56,5.57,-3.47,142400,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1679,"change":483,"percent_change":1139,"volume":1689,"transactions":9,"vwap":1679},"2025-07-21",5.74,5.91,220400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":887,"percent_change":1127,"volume":1696,"transactions":9,"vwap":1695},"2025-07-18",5.95,6.02,5.69,5.7,121500,{"date":1698,"open":1692,"high":1699,"low":1700,"close":1701,"change":166,"percent_change":1318,"volume":1702,"transactions":9,"vwap":1701},"2025-07-17",6.13,5.88,5.89,243200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1692,"change":259,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1692},"2025-07-16",5.98,6.07,5.9,-0.34,200100,{"date":1711,"open":1706,"high":1712,"low":1713,"close":1714,"change":86,"percent_change":815,"volume":1715,"transactions":9,"vwap":1714},"2025-07-15",6.36,5.96,5.97,450800,{"date":1717,"open":1694,"high":1718,"low":1719,"close":1713,"change":1248,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1713},"2025-07-14",5.99,5.68,4.01,156500,{"date":1723,"open":1694,"high":1679,"low":1724,"close":1658,"change":240,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1658},"2025-07-11",5.63,-0.69,112800,{"date":1728,"open":1713,"high":1713,"low":1729,"close":1679,"change":512,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1679},"2025-07-10",5.72,-3.35,142300,{"date":1733,"open":1693,"high":1734,"low":1713,"close":1714,"change":294,"percent_change":966,"volume":1735,"transactions":9,"vwap":1714},"2025-07-09",6.14,122400,{"date":1737,"open":1738,"high":1086,"low":1688,"close":1693,"change":127,"percent_change":776,"volume":1739,"transactions":9,"vwap":1693},"2025-07-08",6.04,247000,{"date":1741,"open":1674,"high":1222,"low":1742,"close":1743,"change":815,"percent_change":559,"volume":1744,"transactions":9,"vwap":1743},"2025-07-07",5.58,6.03,265600,{"date":1746,"open":1668,"high":1707,"low":1667,"close":1680,"change":1094,"percent_change":854,"volume":1747,"transactions":9,"vwap":1680},"2025-07-03",151500,{"date":1749,"open":1651,"high":1750,"low":1751,"close":1752,"change":1305,"percent_change":1751,"volume":1753,"transactions":9,"vwap":1752},"2025-07-02",5.82,5.49,5.76,226500,{"date":1755,"open":1756,"high":1667,"low":1757,"close":1758,"change":286,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-07-01",5.53,5.33,5.46,1.68,356600,{"date":1762,"open":761,"high":1682,"low":1637,"close":1763,"change":286,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-06-30",5.37,1.7,267400,{"date":1767,"open":1616,"high":1758,"low":1622,"close":1768,"change":19,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-06-27",5.28,0.96,614800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1630,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1630},"2025-06-26",5.03,5.24,4.91,0.25,5.02,124300,{"date":1780,"open":1632,"high":1768,"low":1781,"close":1781,"change":887,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-06-25",4.98,-3.68,131200,{"date":1785,"open":1786,"high":1622,"low":1787,"close":1788,"change":1675,"percent_change":1019,"volume":1789,"transactions":9,"vwap":1788},"2025-06-24",5.08,5.06,5.17,151400,{"date":1791,"open":1267,"high":1792,"low":1793,"close":1794,"change":1134,"percent_change":600,"volume":1795,"transactions":9,"vwap":1794},"2025-06-23",5.01,4.75,4.99,193800,{"date":1797,"open":1777,"high":1773,"low":1798,"close":1799,"change":458,"percent_change":1028,"volume":1800,"transactions":9,"vwap":1799},"2025-06-20",4.82,4.86,212900,{"date":1802,"open":1803,"high":1804,"low":1798,"close":1781,"change":394,"percent_change":712,"volume":1805,"transactions":9,"vwap":1781},"2025-06-18",4.84,5.07,133900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1799,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1799},"2025-06-17",5.09,5.19,4.83,-0.29,-5.63,227700,{"date":1815,"open":1816,"high":1817,"low":1792,"close":1818,"change":815,"percent_change":691,"volume":1819,"transactions":9,"vwap":1818},"2025-06-16",5.04,5.21,5.15,110700,{"date":1821,"open":1462,"high":1817,"low":1822,"close":1781,"change":1170,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1781},"2025-06-13",4.95,-4.78,219100,{"date":1826,"open":1622,"high":1827,"low":1788,"close":1630,"change":166,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1630},"2025-06-12",5.42,-1.13,135500,{"date":1831,"open":1827,"high":1614,"low":1832,"close":1832,"change":478,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-06-11",5.29,-1.86,131600,{"date":1836,"open":1639,"high":1827,"low":1630,"close":1837,"change":19,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-10",5.39,0.94,141600,{"date":1841,"open":1842,"high":1623,"low":1832,"close":1843,"change":278,"percent_change":589,"volume":1844,"transactions":9,"vwap":1843},"2025-06-09",5.3,5.34,146700,{"date":1846,"open":1630,"high":761,"low":1818,"close":1842,"change":524,"percent_change":484,"volume":1847,"transactions":9,"vwap":1842},"2025-06-06",215000,{"date":1849,"open":1850,"high":1630,"low":1787,"close":1462,"change":86,"percent_change":641,"volume":1851,"transactions":9,"vwap":1462},"2025-06-05",5.12,109500,{"date":1853,"open":1632,"high":1854,"low":1808,"close":1855,"change":259,"percent_change":661,"volume":1856,"transactions":9,"vwap":1855},"2025-06-04",5.27,5.13,181000,{"date":1858,"open":1855,"high":1774,"low":1859,"close":1818,"change":278,"percent_change":1860,"volume":1433,"transactions":9,"vwap":1818},"2025-06-03",5.05,0.78,{"date":1862,"open":1822,"high":1818,"low":1863,"close":1638,"change":815,"percent_change":900,"volume":1864,"transactions":9,"vwap":1638},"2025-06-02",4.94,197500,{"date":1866,"open":1808,"high":1462,"low":1867,"close":1863,"change":1455,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1863},"2025-05-30",4.89,-2.95,249300,{"date":1871,"open":1462,"high":761,"low":1872,"close":1808,"change":340,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1808},"2025-05-29",4.96,4.09,387400,{"date":1876,"open":1816,"high":1638,"low":1877,"close":1867,"change":483,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-05-28",4.8,1.45,259500,{"date":1881,"open":1882,"high":1268,"low":1883,"close":1798,"change":700,"percent_change":1599,"volume":1884,"transactions":9,"vwap":1798},"2025-05-27",4.6,4.56,314500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":286,"percent_change":85,"volume":1891,"transactions":9,"vwap":1890},"2025-05-23",4.39,4.58,4.32,4.54,171400,{"date":1893,"open":1888,"high":1894,"low":1895,"close":1896,"change":458,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-05-22",4.79,4.41,4.45,-2.63,131500,{"date":1900,"open":1901,"high":1773,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-05-21",4.71,4.5,4.57,0.32,7.53,523200,{"date":1908,"open":1902,"high":1909,"low":1910,"close":1911,"change":959,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-20",4.52,4.19,4.25,-4.06,267100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1170,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-05-19",4.64,4.65,4.42,4.43,-5.34,185200,{"date":1923,"open":1924,"high":1901,"low":563,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-05-16",4.12,4.68,0.63,15.56,456800,{"date":1930,"open":1045,"high":1931,"low":1720,"close":1932,"change":332,"percent_change":589,"volume":1933,"transactions":9,"vwap":1932},"2025-05-15",4.11,4.05,86200,{"date":1935,"open":1261,"high":1261,"low":985,"close":1045,"change":127,"percent_change":1170,"volume":1936,"transactions":9,"vwap":1045},"2025-05-14",295800,{"date":1938,"open":287,"high":1939,"low":1940,"close":563,"change":458,"percent_change":943,"volume":1941,"transactions":9,"vwap":563},"2025-05-13",4.3,4,237000,{"date":1943,"open":1269,"high":1944,"low":1940,"close":287,"change":1776,"percent_change":1274,"volume":1945,"transactions":9,"vwap":287},"2025-05-12",4.28,190100,{"date":1947,"open":947,"high":984,"low":947,"close":1192,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1192},"2025-05-09",0.34,9.55,246600,{"date":1952,"open":1013,"high":1000,"low":1953,"close":905,"change":619,"percent_change":1954,"volume":1955,"transactions":9,"vwap":905},"2025-05-08",3.39,-3.52,352900,{"date":1957,"open":1958,"high":1959,"low":996,"close":918,"change":1428,"percent_change":1960,"volume":1961,"transactions":9,"vwap":918},"2025-05-07",4.31,4.4,-13.18,531300,{"date":1963,"open":1931,"high":1889,"low":1931,"close":1911,"change":1134,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1911},"2025-05-06",3.16,246200,{"date":1967,"open":1939,"high":1939,"low":1931,"close":1924,"change":539,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1924},"2025-05-05",-2.6,168300,{"date":1971,"open":1037,"high":1972,"low":1037,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-05-02",4.33,4.23,0.42,11.02,237800,{"date":1978,"open":1040,"high":1979,"low":1013,"close":990,"change":588,"percent_change":838,"volume":1980,"transactions":9,"vwap":990},"2025-05-01",3.88,316000,{"date":1982,"open":1039,"high":1084,"low":964,"close":1040,"change":588,"percent_change":838,"volume":1983,"transactions":9,"vwap":1040},"2025-04-30",148700,{"date":1985,"open":1063,"high":1040,"low":1019,"close":978,"change":286,"percent_change":640,"volume":1986,"transactions":9,"vwap":978},"2025-04-29",129600,{"date":1988,"open":964,"high":1007,"low":1019,"close":1054,"change":332,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1054},"2025-04-28",0.82,163200,{"date":1992,"open":1055,"high":1055,"low":965,"close":925,"change":94,"percent_change":1993,"volume":1653,"transactions":9,"vwap":925},"2025-04-25",-0.82,{"date":1995,"open":1054,"high":1013,"low":958,"close":1054,"change":483,"percent_change":15,"volume":1640,"transactions":9,"vwap":1054},"2025-04-24",{"date":1997,"open":983,"high":1038,"low":1073,"close":1019,"change":94,"percent_change":1993,"volume":1998,"transactions":9,"vwap":1019},"2025-04-23",206400,{"date":39,"open":947,"high":996,"low":884,"close":964,"change":562,"percent_change":2000,"volume":2001,"transactions":9,"vwap":964},3.12,291900,{"status":2003,"indices":2004,"watchlist":2047,"sectors":2066,"benchmarks":2115},"success",[2005,2013,2019,2026,2033,2040],{"symbol":2006,"name":2007,"price":2008,"change":2009,"pct_change":2010,"is_up":2011,"sparkline":2012,"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":2014,"name":2015,"price":2016,"change":2017,"pct_change":31,"is_up":2011,"sparkline":2018,"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":2020,"name":2021,"price":2022,"change":2023,"pct_change":2024,"is_up":2011,"sparkline":2025,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2027,"name":2028,"price":2029,"change":2030,"pct_change":2031,"is_up":2011,"sparkline":2032,"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":2034,"name":2035,"price":2036,"change":2037,"pct_change":2038,"is_up":2011,"sparkline":2039,"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":2041,"name":2042,"price":2043,"change":1204,"pct_change":2044,"is_up":2045,"sparkline":2046,"date":5},"VIX","CBOE VIX",15.31,-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",[2048,2054,2060],{"symbol":2049,"name":2050,"price":2051,"change":877,"pct_change":2052,"is_up":2011,"sparkline":2053,"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":2055,"name":2056,"price":2057,"change":1126,"pct_change":2058,"is_up":2011,"sparkline":2059,"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":2061,"name":2062,"price":2063,"change":2064,"pct_change":1917,"is_up":2011,"sparkline":2065,"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",[2067,2072,2076,2080,2085,2089,2094,2098,2102,2106,2111],{"name":2068,"etf":2069,"change":2070,"price":2071,"is_up":2011},"Technology","XLK",1.01,199.81,{"name":2073,"etf":2074,"change":316,"price":2075,"is_up":2011},"Financials","XLF",53.49,{"name":2077,"etf":2078,"change":127,"price":2079,"is_up":2045},"Healthcare","XLV",166.18,{"name":2081,"etf":2082,"change":2083,"price":2084,"is_up":2011},"Consumer Cycl","XLY",1.13,110.04,{"name":2086,"etf":2087,"change":1776,"price":2088,"is_up":2011},"Consumer Staples","XLP",80.53,{"name":2090,"etf":2091,"change":2092,"price":2093,"is_up":2011},"Energy","XLE",0.4,62.95,{"name":2095,"etf":2096,"change":1860,"price":2097,"is_up":2011},"Industrials","XLI",169.95,{"name":2099,"etf":2100,"change":1586,"price":2101,"is_up":2011},"Materials","XLB",48.86,{"name":2103,"etf":2104,"change":1904,"price":2105,"is_up":2011},"Real Estate","XLRE",40.81,{"name":2107,"etf":2108,"change":2109,"price":2110,"is_up":2011},"Utilities","XLU",0.38,39.83,{"name":2112,"etf":2113,"change":1663,"price":2114,"is_up":2011},"Comm Services","XLC",110.32,[2116,2121,2125,2129],{"ticker":2117,"name":2118,"price":2119,"change":2120,"is_up":2011},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2122,"name":2123,"price":2124,"change":2058,"is_up":2011},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2126,"name":2127,"price":2128,"change":2024,"is_up":2011},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2130,"name":2131,"price":2132,"change":2038,"is_up":2011},"IWM","iShares Russell 2000",281.52]