[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASTL":3,"stock-historical-ASTL":30,"homepage-market-summary":2060},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ASTL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Algoma Steel Group Inc. Common Shares","Nasdaq",null,"Common Stock","Algoma Steel Group Inc is a fully integrated steel producer of hot and cold rolled steel products, including coiled sheet and plate, strategically located. The firm operates in a single segment of basic steel production including sheets, plates, slabs, and freights. The company's revenue is generated from contracts to produce, ship, and deliver steel products Geographically it serves Canada, the United States, and the rest of the world, whilst driving key revenue from United States. The company generates the majority of its revenue from the sale of Steel sheets and strips.","2,818",false,{"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},4.34,4.04,4.36,3.93,4.11,0.23,5.6,1287126.479685,8131,4.1915,5.9,3.16,1394899.494659737,43.1,1403,{"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},7.245,3.02,1311827,478816673.159594,-10.52,"2025-04-22",[42,43,53,64,75,84,94,104,113,124,134,142,150,159,166,175,182,190,197,208,217,225,235,242,250,259,267,276,286,294,303,312,321,331,339,347,357,365,373,382,392,401,409,418,427,438,447,453,459,466,473,482,490,499,508,515,522,527,534,541,547,554,560,564,567,571,576,579,583,586,591,596,601,606,614,623,630,639,645,650,653,660,667,674,682,688,697,703,711,717,725,732,736,743,749,756,761,767,773,778,784,789,794,800,804,808,814,819,824,829,833,840,846,851,856,860,866,872,878,882,888,891,896,900,906,910,915,919,923,927,930,934,939,943,947,951,958,965,970,974,979,985,990,993,997,1001,1007,1011,1016,1020,1024,1028,1032,1038,1044,1049,1057,1063,1068,1072,1077,1083,1087,1094,1099,1104,1108,1115,1119,1122,1126,1130,1134,1139,1143,1146,1149,1153,1158,1162,1166,1172,1176,1181,1185,1188,1191,1194,1198,1202,1206,1211,1215,1219,1223,1226,1230,1234,1238,1242,1246,1251,1255,1259,1262,1267,1271,1274,1277,1280,1285,1290,1295,1300,1304,1310,1315,1322,1328,1334,1340,1345,1351,1354,1359,1363,1369,1374,1378,1383,1389,1393,1398,1401,1405,1409,1413,1417,1422,1426,1430,1436,1441,1446,1450,1456,1461,1466,1471,1475,1479,1484,1491,1496,1503,1507,1511,1514,1517,1520,1524,1529,1534,1539,1543,1547,1550,1554,1558,1562,1566,1572,1575,1580,1585,1589,1594,1598,1602,1607,1612,1615,1619,1623,1627,1631,1635,1638,1641,1645,1649,1653,1658,1661,1665,1669,1675,1681,1689,1697,1704,1711,1719,1726,1732,1738,1741,1747,1754,1761,1767,1773,1777,1782,1788,1793,1797,1802,1808,1814,1819,1824,1828,1834,1840,1847,1853,1861,1866,1872,1877,1884,1890,1897,1900,1904,1908,1913,1918,1924,1928,1934,1938,1943,1950,1956,1961,1967,1971,1979,1985,1990,1997,2003,2008,2012,2019,2024,2029,2034,2038,2042,2047,2052,2056],{"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",4.15,4.165,4.05,-0.06,-1.44,439916.737626,4992,4.1104,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",4.21,4.285,4.16,4.17,-0.03,-0.71,1007870.157874,4396,4.1948,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",4.37,4.47,4.125,4.2,-0.15,-3.45,1552435.334769,6994,4.2112,{"date":76,"open":55,"high":77,"low":58,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",4.435,4.35,0.09,2.11,647396.131292,5917,4.3584,{"date":85,"open":86,"high":87,"low":57,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",4.19,4.3,4.26,0.07,1.67,508670.331803,4761,4.2469,{"date":95,"open":96,"high":97,"low":98,"close":86,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",4.31,4.355,4.185,-0.17,-3.9,859126.777146,6411,4.2434,{"date":105,"open":106,"high":77,"low":107,"close":17,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",4.39,4.29,-0.07,-1.58,526280.74157,4744,4.3663,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",4.28,4.44,4.25,4.43,0.16,3.75,584154.170919,5077,4.3923,{"date":125,"open":115,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",4.33,4.205,4.27,0.02,0.47,509710.206334,4514,4.2481,{"date":135,"open":136,"high":137,"low":86,"close":117,"change":99,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",4.41,4.45,-3.85,841060.975674,4856,4.2466,{"date":143,"open":87,"high":144,"low":115,"close":145,"change":146,"percent_change":117,"volume":147,"transactions":148,"vwap":149},"2026-09-17",4.455,4.42,0.18,676000.363756,5375,4.4024,{"date":151,"open":55,"high":152,"low":45,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",4.325,4.24,0.04,0.95,859780.626207,7194,4.2458,{"date":160,"open":69,"high":128,"low":58,"close":69,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",-0.04,-0.94,947895.009699,7637,4.2045,{"date":167,"open":168,"high":115,"low":169,"close":153,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",4.23,4.13,-0.02,-0.47,728557.269656,7017,4.2068,{"date":176,"open":126,"high":177,"low":58,"close":88,"change":161,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",4.374,-0.93,673687.1975,6785,4.2375,{"date":183,"open":87,"high":87,"low":184,"close":87,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",4.14,-0.05,-1.15,764280.304074,6356,4.2193,{"date":191,"open":106,"high":137,"low":78,"close":78,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",-0.055,-1.25,649557.904274,5246,4.3918,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",4.66,4.725,4.4,4.405,-0.305,-6.48,617369.59382,6194,4.5159,{"date":209,"open":145,"high":210,"low":145,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",4.76,4.71,0.26,5.84,1340388.600705,7532,4.6926,{"date":218,"open":137,"high":219,"low":87,"close":137,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",4.52,0.065,1.48,1118151.398333,4798,4.4388,{"date":226,"open":184,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-02",4.425,4.105,4.385,0.255,6.17,595385.923959,5576,4.3604,{"date":236,"open":86,"high":86,"low":47,"close":169,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",-0.075,-1.78,752107.340177,5512,4.1296,{"date":243,"open":184,"high":244,"low":68,"close":127,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-31",4.245,0.025,0.6,691586.729934,5328,4.1988,{"date":251,"open":201,"high":201,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-28",4.155,4.18,-0.11,-2.56,1039261.836777,7276,4.2091,{"date":260,"open":57,"high":261,"low":252,"close":107,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",4.32,0.13,3.12,829995.52103,9506,4.2348,{"date":268,"open":269,"high":270,"low":271,"close":57,"change":272,"percent_change":88,"volume":273,"transactions":274,"vwap":275},"2026-08-26",3.955,4.195,3.91,0.17,959720.225934,7144,4.1064,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":170,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-25",4.01,4.085,3.92,3.99,-0.5,840626.677542,7204,3.9764,{"date":287,"open":137,"high":137,"low":288,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-24",4,-0.64,-13.76,1827859.5346,12663,4.1444,{"date":295,"open":296,"high":297,"low":298,"close":296,"change":79,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-21",4.65,4.875,4.6,1.97,2109291.715399,14216,4.7341,{"date":304,"open":305,"high":305,"low":66,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-20",4.86,4.56,-0.23,-4.8,2303833.299406,15163,4.483,{"date":313,"open":253,"high":314,"low":253,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-19",5.07,4.79,0.7,17.11,5331635.473286,36444,4.7457,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":108,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-18",4.1,4.3895,3.965,4.09,-1.68,2402573.184306,12383,4.1608,{"date":332,"open":153,"high":128,"low":333,"close":57,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-17",4.03,-0.12,-2.8,857739.167011,6478,4.1177,{"date":340,"open":67,"high":341,"low":153,"close":115,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-14",4.48,-0.18,-4.04,473226.113469,4131,4.3101,{"date":348,"open":137,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-13",4.535,4.415,4.46,0.01,0.22,302053.798761,4176,4.4644,{"date":358,"open":116,"high":359,"low":97,"close":137,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-12",4.53,0.03,0.68,714838.982194,7121,4.4339,{"date":366,"open":118,"high":367,"low":368,"close":145,"change":369,"percent_change":307,"volume":370,"transactions":371,"vwap":372},"2026-08-11",4.57,4.38,-0.01,848520.808447,6874,4.4684,{"date":374,"open":47,"high":375,"low":376,"close":118,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-10",4.61,4.035,0.355,8.71,1739399.284684,11755,4.4906,{"date":383,"open":333,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",4.145,3.95,4.075,0.105,2.64,794486.125548,5954,4.0471,{"date":393,"open":137,"high":137,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",3.96,3.97,-0.49,-10.99,891059.334879,8796,4.1257,{"date":402,"open":153,"high":351,"low":403,"close":351,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-05",4.224,0.24,5.69,1459587.216734,11340,4.3674,{"date":410,"open":385,"high":261,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",3.925,4.22,0.3,7.65,1534106.625531,11532,4.1895,{"date":419,"open":420,"high":421,"low":422,"close":280,"change":89,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-03",3.87,4.005,3.84,1.82,1038015.628311,8652,3.9239,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-31",3.81,3.94,3.68,3.85,0.015,0.39,1861798.0232,13552,3.8083,{"date":439,"open":47,"high":106,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-30",3.635,3.835,-0.435,-10.19,1761527.786068,12452,3.7863,{"date":448,"open":201,"high":137,"low":253,"close":128,"change":334,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-29",-2.73,1018888.514623,7610,4.2852,{"date":454,"open":15,"high":455,"low":87,"close":106,"change":456,"percent_change":456,"volume":457,"transactions":458,"vwap":368},"2026-07-28",4.465,0,736506.58381,7159,{"date":460,"open":17,"high":201,"low":461,"close":106,"change":89,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-27",4.225,1.62,813757.818545,7147,4.3218,{"date":467,"open":17,"high":468,"low":128,"close":261,"change":59,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-24",4.505,-0.69,1310432.947766,9161,4.3804,{"date":474,"open":475,"high":17,"low":476,"close":78,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-23",4.08,4.06,0.28,6.88,2159100.668104,12146,4.2731,{"date":483,"open":432,"high":323,"low":484,"close":485,"change":353,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-22",3.82,4.07,5.71,887539.328212,6560,4.0138,{"date":491,"open":492,"high":493,"low":494,"close":432,"change":495,"percent_change":496,"volume":497,"transactions":92,"vwap":498},"2026-07-21",3.74,3.88,3.71,0.14,3.77,580617.789199,3.8269,{"date":500,"open":501,"high":502,"low":503,"close":494,"change":334,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-20",3.83,3.854,3.67,-3.13,672763.839432,4632,3.7079,{"date":509,"open":510,"high":511,"low":512,"close":501,"change":262,"percent_change":513,"volume":514,"transactions":9,"vwap":501},"2026-07-17",3.66,3.855,3.595,3.51,720700,{"date":516,"open":496,"high":496,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":518},"2026-07-16",3.62,3.7,-0.1,-2.63,568500,{"date":523,"open":503,"high":524,"low":517,"close":525,"change":495,"percent_change":501,"volume":526,"transactions":9,"vwap":525},"2026-07-15",3.815,3.8,646200,{"date":528,"open":494,"high":529,"low":530,"close":510,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":510},"2026-07-14",3.76,3.64,0.05,1.39,359000,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":369,"percent_change":539,"volume":540,"transactions":9,"vwap":538},"2026-07-13",3.73,3.58,3.61,-0.28,724400,{"date":542,"open":537,"high":543,"low":544,"close":517,"change":360,"percent_change":545,"volume":546,"transactions":9,"vwap":517},"2026-07-10",3.659,3.505,0.84,754000,{"date":548,"open":484,"high":484,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-09",3.545,3.59,-0.16,-4.27,1442400,{"date":555,"open":120,"high":556,"low":557,"close":120,"change":369,"percent_change":558,"volume":559,"transactions":9,"vwap":120},"2026-07-08",3.79,3.695,-0.27,832100,{"date":561,"open":536,"high":556,"low":562,"close":529,"change":369,"percent_change":558,"volume":563,"transactions":9,"vwap":529},"2026-07-07",3.685,622200,{"date":565,"open":496,"high":493,"low":492,"close":496,"change":456,"percent_change":456,"volume":566,"transactions":9,"vwap":496},"2026-07-06",777500,{"date":568,"open":420,"high":485,"low":557,"close":496,"change":48,"percent_change":569,"volume":570,"transactions":9,"vwap":496},"2026-07-02",-1.57,1282200,{"date":572,"open":333,"high":326,"low":484,"close":501,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":501},"2026-07-01",-0.22,-5.43,627800,{"date":577,"open":16,"high":45,"low":394,"close":47,"change":154,"percent_change":32,"volume":578,"transactions":9,"vwap":47},"2026-06-30",1055700,{"date":580,"open":55,"high":55,"low":288,"close":278,"change":99,"percent_change":581,"volume":582,"transactions":9,"vwap":278},"2026-06-29",-4.07,780600,{"date":584,"open":58,"high":461,"low":228,"close":253,"change":456,"percent_change":456,"volume":585,"transactions":9,"vwap":253},"2026-06-26",1194000,{"date":587,"open":288,"high":153,"low":588,"close":253,"change":589,"percent_change":210,"volume":590,"transactions":9,"vwap":253},"2026-06-25",3.995,0.19,773300,{"date":592,"open":169,"high":184,"low":593,"close":281,"change":99,"percent_change":594,"volume":595,"transactions":9,"vwap":281},"2026-06-24",3.905,-4.09,1044000,{"date":597,"open":128,"high":128,"low":68,"close":57,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":57},"2026-06-23",-0.13,-3.03,758500,{"date":602,"open":603,"high":603,"low":168,"close":107,"change":307,"percent_change":604,"volume":605,"transactions":9,"vwap":107},"2026-06-22",4.555,-5.09,1050900,{"date":607,"open":608,"high":609,"low":610,"close":219,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":219},"2026-06-18",4.8,4.82,4.51,-0.235,-4.94,757900,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-06-17",4.89,5,4.74,4.755,-0.155,-3.16,588400,{"date":624,"open":625,"high":626,"low":627,"close":625,"change":170,"percent_change":628,"volume":629,"transactions":9,"vwap":625},"2026-06-16",4.91,4.96,4.785,-0.41,601413,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-06-15",5.225,5.271,4.92,4.93,-0.08,-1.6,640500,{"date":640,"open":641,"high":642,"low":211,"close":642,"change":413,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-12",4.75,5.01,6.37,675700,{"date":646,"open":375,"high":211,"low":349,"close":211,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":211},"2026-06-11",0.15,3.29,706000,{"date":651,"open":296,"high":652,"low":306,"close":306,"change":334,"percent_change":255,"volume":575,"transactions":9,"vwap":306},"2026-06-10",4.72,{"date":654,"open":655,"high":314,"low":367,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-09",4.99,4.68,-0.26,-5.26,756000,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":170,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-08",5.14,4.925,4.94,-0.4,759300,{"date":668,"open":669,"high":670,"low":664,"close":626,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":626},"2026-06-05",5.4,5.41,-0.52,-9.49,990300,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":185,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-04",5.53,5.735,5.44,5.48,-0.9,780400,{"date":683,"open":21,"high":684,"low":685,"close":676,"change":636,"percent_change":686,"volume":687,"transactions":9,"vwap":676},"2026-06-03",5.705,5.505,-1.43,1068600,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-02",5.8,5.87,5.51,5.61,-0.19,-3.28,1353600,{"date":698,"open":699,"high":25,"low":700,"close":690,"change":146,"percent_change":701,"volume":702,"transactions":9,"vwap":690},"2026-06-01",5.62,5.56,3.2,1419800,{"date":704,"open":705,"high":706,"low":707,"close":699,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":699},"2026-05-29",5.55,5.77,5.425,0.06,1.08,2165400,{"date":712,"open":713,"high":714,"low":715,"close":700,"change":20,"percent_change":261,"volume":716,"transactions":9,"vwap":700},"2026-05-28",5.26,5.72,5.22,2273200,{"date":718,"open":626,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-05-27",5.34,4.921,5.33,0.35,7.03,2767200,{"date":726,"open":618,"high":727,"low":618,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-05-26",5.05,4.98,0.25,5.29,1084200,{"date":733,"open":618,"high":609,"low":199,"close":734,"change":456,"percent_change":456,"volume":735,"transactions":9,"vwap":734},"2026-05-22",4.73,766500,{"date":737,"open":738,"high":738,"low":739,"close":734,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":734},"2026-05-21",4.88,4.569,-0.2,-4.06,1059100,{"date":744,"open":745,"high":730,"low":635,"close":635,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":635},"2026-05-20",5.24,-0.25,-4.83,1149100,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":161,"percent_change":754,"volume":755,"transactions":9,"vwap":751},"2026-05-19",5.18,5.285,5.042,-0.77,1672300,{"date":757,"open":758,"high":759,"low":642,"close":715,"change":352,"percent_change":589,"volume":760,"transactions":9,"vwap":715},"2026-05-18",5.2,5.38,946300,{"date":762,"open":617,"high":763,"low":617,"close":764,"change":708,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-05-15",5.35,5.21,1.17,2534400,{"date":768,"open":642,"high":764,"low":769,"close":770,"change":647,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-14",4.895,5.15,3,2113500,{"date":774,"open":775,"high":678,"low":296,"close":617,"change":352,"percent_change":776,"volume":777,"transactions":9,"vwap":617},"2026-05-13",4.67,0.2,3105300,{"date":779,"open":780,"high":662,"low":781,"close":655,"change":70,"percent_change":782,"volume":783,"transactions":9,"vwap":655},"2026-05-12",5.11,4.865,-2.92,1291200,{"date":785,"open":770,"high":786,"low":787,"close":662,"change":456,"percent_change":456,"volume":788,"transactions":9,"vwap":662},"2026-05-11",5.19,5.04,883700,{"date":790,"open":713,"high":730,"low":791,"close":662,"change":108,"percent_change":792,"volume":793,"transactions":9,"vwap":662},"2026-05-08",5.09,-1.34,782300,{"date":795,"open":796,"high":752,"low":655,"close":764,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":764},"2026-05-07",5.1,0.12,2.36,2150300,{"date":801,"open":728,"high":758,"low":802,"close":791,"change":20,"percent_change":734,"volume":803,"transactions":9,"vwap":791},"2026-05-06",4.949,2067000,{"date":805,"open":210,"high":664,"low":211,"close":305,"change":495,"percent_change":806,"volume":807,"transactions":9,"vwap":305},"2026-05-05",2.97,708600,{"date":809,"open":810,"high":769,"low":811,"close":652,"change":519,"percent_change":812,"volume":813,"transactions":9,"vwap":652},"2026-05-04",4.83,4.655,-2.07,798200,{"date":815,"open":816,"high":297,"low":656,"close":609,"change":647,"percent_change":817,"volume":818,"transactions":9,"vwap":609},"2026-05-01",4.7,3.21,661100,{"date":820,"open":137,"high":821,"low":137,"close":775,"change":822,"percent_change":211,"volume":823,"transactions":9,"vwap":775},"2026-04-30",4.69,0.21,616800,{"date":825,"open":298,"high":826,"low":77,"close":351,"change":551,"percent_change":827,"volume":828,"transactions":9,"vwap":351},"2026-04-29",4.62,-3.46,535100,{"date":830,"open":375,"high":296,"low":349,"close":826,"change":636,"percent_change":831,"volume":832,"transactions":9,"vwap":826},"2026-04-28",-1.7,500900,{"date":834,"open":835,"high":836,"low":837,"close":816,"change":146,"percent_change":838,"volume":839,"transactions":9,"vwap":816},"2026-04-27",4.55,4.77,4.525,3.98,837200,{"date":841,"open":118,"high":842,"low":201,"close":219,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":219},"2026-04-24",4.59,0.08,1.8,784600,{"date":847,"open":210,"high":315,"low":202,"close":116,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":116},"2026-04-23",-0.29,-6.13,1064100,{"date":852,"open":853,"high":210,"low":298,"close":734,"change":495,"percent_change":854,"volume":855,"transactions":9,"vwap":734},"2026-04-22",4.64,3.05,685100,{"date":857,"open":652,"high":810,"low":367,"close":842,"change":519,"percent_change":858,"volume":859,"transactions":9,"vwap":842},"2026-04-21",-2.13,946800,{"date":861,"open":862,"high":618,"low":863,"close":821,"change":185,"percent_change":864,"volume":865,"transactions":9,"vwap":821},"2026-04-20",4.658,4.605,-1.05,1075300,{"date":867,"open":616,"high":868,"low":869,"close":618,"change":59,"percent_change":870,"volume":871,"transactions":9,"vwap":618},"2026-04-17",4.945,4.695,-0.63,890300,{"date":873,"open":634,"high":874,"low":200,"close":836,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":836},"2026-04-16",4.995,-0.14,-2.85,1017600,{"date":879,"open":314,"high":880,"low":625,"close":625,"change":551,"percent_change":621,"volume":881,"transactions":9,"vwap":625},"2026-04-15",5.08,748600,{"date":883,"open":884,"high":796,"low":885,"close":314,"change":708,"percent_change":886,"volume":887,"transactions":9,"vwap":314},"2026-04-14",5.06,4.97,1.2,1222200,{"date":889,"open":775,"high":727,"low":775,"close":642,"change":413,"percent_change":643,"volume":890,"transactions":9,"vwap":642},"2026-04-13",1792500,{"date":892,"open":821,"high":893,"low":367,"close":211,"change":154,"percent_change":894,"volume":895,"transactions":9,"vwap":211},"2026-04-10",4.78,0.86,932300,{"date":897,"open":367,"high":619,"low":898,"close":775,"change":79,"percent_change":299,"volume":899,"transactions":9,"vwap":775},"2026-04-09",4.54,1080000,{"date":901,"open":898,"high":902,"low":903,"close":904,"change":272,"percent_change":432,"volume":905,"transactions":9,"vwap":904},"2026-04-08",4.705,4.5,4.58,1154700,{"date":907,"open":412,"high":118,"low":46,"close":136,"change":353,"percent_change":908,"volume":909,"transactions":9,"vwap":136},"2026-04-07",5.25,1638400,{"date":911,"open":912,"high":117,"low":323,"close":86,"change":531,"percent_change":913,"volume":914,"transactions":9,"vwap":86},"2026-04-06",4.12,1.21,696400,{"date":916,"open":838,"high":86,"low":394,"close":184,"change":360,"percent_change":917,"volume":918,"transactions":9,"vwap":184},"2026-04-02",0.73,1006000,{"date":920,"open":88,"high":107,"low":323,"close":19,"change":170,"percent_change":921,"volume":922,"transactions":9,"vwap":19},"2026-04-01",-0.48,829000,{"date":924,"open":476,"high":253,"low":925,"close":169,"change":272,"percent_change":107,"volume":926,"transactions":9,"vwap":169},"2026-03-31",4.0050001,1014000,{"date":928,"open":16,"high":326,"low":280,"close":394,"change":456,"percent_change":456,"volume":929,"transactions":9,"vwap":394},"2026-03-30",830700,{"date":931,"open":184,"high":88,"low":18,"close":394,"change":740,"percent_change":932,"volume":933,"transactions":9,"vwap":394},"2026-03-27",-4.81,791400,{"date":935,"open":476,"high":936,"low":937,"close":57,"change":456,"percent_change":456,"volume":938,"transactions":9,"vwap":57},"2026-03-26",4.305,4.052,770300,{"date":940,"open":288,"high":253,"low":288,"close":57,"change":262,"percent_change":941,"volume":942,"transactions":9,"vwap":57},"2026-03-25",3.23,1363400,{"date":944,"open":536,"high":323,"low":518,"close":333,"change":212,"percent_change":945,"volume":946,"transactions":9,"vwap":333},"2026-03-24",6.9,2010700,{"date":948,"open":530,"high":949,"low":538,"close":496,"change":776,"percent_change":21,"volume":950,"transactions":9,"vwap":496},"2026-03-23",3.935,1394800,{"date":952,"open":953,"high":429,"low":954,"close":955,"change":108,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-20",3.6,3.5,3.57,-1.92,7909200,{"date":959,"open":960,"high":961,"low":962,"close":530,"change":129,"percent_change":963,"volume":964,"transactions":9,"vwap":530},"2026-03-19",3.47,3.65,3.365,0.55,1482300,{"date":966,"open":431,"high":967,"low":953,"close":517,"change":334,"percent_change":968,"volume":969,"transactions":9,"vwap":517},"2026-03-18",3.727,-3.21,1243300,{"date":971,"open":972,"high":525,"low":972,"close":492,"change":119,"percent_change":67,"volume":973,"transactions":9,"vwap":492},"2026-03-17",3.63,1966200,{"date":975,"open":976,"high":972,"low":977,"close":537,"change":797,"percent_change":960,"volume":978,"transactions":9,"vwap":537},"2026-03-16",3.46,3.402,2004800,{"date":980,"open":981,"high":981,"low":982,"close":976,"change":307,"percent_change":983,"volume":984,"transactions":9,"vwap":976},"2026-03-13",3.69,3.37,-6.23,2761900,{"date":986,"open":253,"high":17,"low":987,"close":981,"change":289,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-03-12",3.675,-14.78,4216000,{"date":991,"open":88,"high":202,"low":117,"close":126,"change":360,"percent_change":316,"volume":992,"transactions":9,"vwap":126},"2026-03-11",1288700,{"date":994,"open":128,"high":350,"low":412,"close":87,"change":161,"percent_change":995,"volume":996,"transactions":9,"vwap":87},"2026-03-10",-0.92,1662500,{"date":998,"open":261,"high":202,"low":46,"close":15,"change":48,"percent_change":999,"volume":1000,"transactions":9,"vwap":15},"2026-03-09",-1.36,1489300,{"date":1002,"open":835,"high":1003,"low":1004,"close":201,"change":657,"percent_change":1005,"volume":1006,"transactions":9,"vwap":201},"2026-03-06",4.598,4.275,-5.58,1626500,{"date":1008,"open":296,"high":641,"low":306,"close":199,"change":161,"percent_change":1009,"volume":1010,"transactions":9,"vwap":199},"2026-03-05",-0.85,778200,{"date":1012,"open":199,"high":315,"low":306,"close":816,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":816},"2026-03-04",0.1,2.17,673700,{"date":1017,"open":359,"high":869,"low":152,"close":298,"change":334,"percent_change":1018,"volume":1019,"transactions":9,"vwap":298},"2026-03-03",-2.54,1047800,{"date":1021,"open":341,"high":652,"low":201,"close":652,"change":262,"percent_change":1022,"volume":1023,"transactions":9,"vwap":652},"2026-03-02",2.83,1130400,{"date":1025,"open":199,"high":869,"low":341,"close":842,"change":551,"percent_change":1026,"volume":1027,"transactions":9,"vwap":842},"2026-02-27",-3.37,736900,{"date":1029,"open":219,"high":210,"low":137,"close":641,"change":822,"percent_change":1030,"volume":1031,"transactions":9,"vwap":641},"2026-02-26",4.63,736700,{"date":1033,"open":199,"high":1034,"low":1035,"close":898,"change":48,"percent_change":1036,"volume":1037,"transactions":9,"vwap":898},"2026-02-25",4.668,4.498,-1.3,989900,{"date":1039,"open":775,"high":1040,"low":1041,"close":298,"change":185,"percent_change":1042,"volume":1043,"transactions":9,"vwap":298},"2026-02-24",4.809,4.595,-1.08,606500,{"date":1045,"open":616,"high":634,"low":835,"close":296,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":296},"2026-02-23",-0.3,-6.06,1048400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":708,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-02-20",4.84,5.12,4.805,4.95,1.23,1959000,{"date":1058,"open":219,"high":1059,"low":1060,"close":616,"change":1061,"percent_change":213,"volume":1062,"transactions":9,"vwap":616},"2026-02-19",4.935,4.49,0.27,1210700,{"date":1064,"open":656,"high":816,"low":1065,"close":826,"change":170,"percent_change":1066,"volume":1067,"transactions":9,"vwap":826},"2026-02-18",4.515,-0.43,1245300,{"date":1069,"open":315,"high":315,"low":227,"close":853,"change":342,"percent_change":1070,"volume":1071,"transactions":9,"vwap":853},"2026-02-17",-3.73,1881700,{"date":1073,"open":775,"high":728,"low":106,"close":609,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":609},"2026-02-13",0.52,12.09,4168700,{"date":1078,"open":796,"high":1079,"low":128,"close":87,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":87},"2026-02-12",5.16,-0.76,-15.02,3084300,{"date":1084,"open":715,"high":719,"low":1085,"close":884,"change":192,"percent_change":1042,"volume":1086,"transactions":9,"vwap":884},"2026-02-11",5.025,1510400,{"date":1088,"open":664,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":394,"volume":1093,"transactions":9,"vwap":1091},"2026-02-10",5.365,4.9,5.115,0.195,4416000,{"date":1095,"open":298,"high":728,"low":341,"close":634,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":634},"2026-02-09",0.31,6.72,2905200,{"date":1100,"open":118,"high":869,"low":106,"close":375,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":375},"2026-02-06",0.29,6.71,1352200,{"date":1105,"open":903,"high":835,"low":107,"close":261,"change":848,"percent_change":1106,"volume":1107,"transactions":9,"vwap":261},"2026-02-05",-6.29,967100,{"date":1109,"open":359,"high":1110,"low":1111,"close":375,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":375},"2026-02-04",4.645,4.365,0.11,2.44,1305100,{"date":1116,"open":78,"high":898,"low":96,"close":903,"change":1061,"percent_change":1117,"volume":1118,"transactions":9,"vwap":903},"2026-02-03",6.38,1289600,{"date":1120,"open":45,"high":107,"low":323,"close":168,"change":531,"percent_change":886,"volume":1121,"transactions":9,"vwap":168},"2026-02-02",898900,{"date":1123,"open":66,"high":137,"low":58,"close":253,"change":558,"percent_change":1124,"volume":1125,"transactions":9,"vwap":253},"2026-01-30",-6.07,1333500,{"date":1127,"open":375,"high":826,"low":126,"close":137,"change":598,"percent_change":1128,"volume":1129,"transactions":9,"vwap":137},"2026-01-29",-2.84,1538900,{"date":1131,"open":641,"high":609,"low":144,"close":904,"change":129,"percent_change":1132,"volume":1133,"transactions":9,"vwap":904},"2026-01-28",0.44,2155900,{"date":1135,"open":201,"high":1136,"low":56,"close":306,"change":1061,"percent_change":1137,"volume":1138,"transactions":9,"vwap":306},"2026-01-27",4.665,6.29,2041600,{"date":1140,"open":898,"high":375,"low":461,"close":107,"change":746,"percent_change":1141,"volume":1142,"transactions":9,"vwap":107},"2026-01-26",-5.51,3276000,{"date":1144,"open":368,"high":902,"low":126,"close":898,"change":119,"percent_change":961,"volume":1145,"transactions":9,"vwap":898},"2026-01-23",1486600,{"date":1147,"open":55,"high":898,"low":55,"close":368,"change":776,"percent_change":893,"volume":1148,"transactions":9,"vwap":368},"2026-01-22",1452200,{"date":1150,"open":475,"high":253,"low":1151,"close":253,"change":262,"percent_change":817,"volume":1152,"transactions":9,"vwap":253},"2026-01-21",4.045,1165800,{"date":1154,"open":201,"high":201,"low":16,"close":47,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":47},"2026-01-20",-0.35,-7.95,1874200,{"date":1159,"open":904,"high":842,"low":78,"close":201,"change":342,"percent_change":1160,"volume":1161,"transactions":9,"vwap":201},"2026-01-16",-3.93,1258700,{"date":1163,"open":211,"high":210,"low":219,"close":904,"change":254,"percent_change":1164,"volume":1165,"transactions":9,"vwap":904},"2026-01-15",-2.35,718000,{"date":1167,"open":15,"high":200,"low":1168,"close":821,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":821},"2026-01-14",4.336,0.34,7.82,1401500,{"date":1173,"open":118,"high":898,"low":15,"close":78,"change":59,"percent_change":1174,"volume":1175,"transactions":9,"vwap":78},"2026-01-13",-0.68,672900,{"date":1177,"open":128,"high":1178,"low":253,"close":368,"change":262,"percent_change":1179,"volume":1180,"transactions":9,"vwap":368},"2026-01-12",4.395,3.06,503500,{"date":1182,"open":153,"high":1183,"low":384,"close":117,"change":352,"percent_change":404,"volume":1184,"transactions":9,"vwap":117},"2026-01-09",4.315,954900,{"date":1186,"open":153,"high":97,"low":46,"close":153,"change":456,"percent_change":456,"volume":1187,"transactions":9,"vwap":153},"2026-01-08",657500,{"date":1189,"open":45,"high":261,"low":476,"close":153,"change":79,"percent_change":1014,"volume":1190,"transactions":9,"vwap":153},"2026-01-07",682700,{"date":1192,"open":395,"high":253,"low":385,"close":45,"change":589,"percent_change":608,"volume":1193,"transactions":9,"vwap":45},"2026-01-06",1026900,{"date":1195,"open":18,"high":326,"low":18,"close":394,"change":154,"percent_change":1196,"volume":1197,"transactions":9,"vwap":394},"2026-01-05",1.02,563400,{"date":1199,"open":912,"high":252,"low":422,"close":280,"change":342,"percent_change":1200,"volume":1201,"transactions":9,"vwap":280},"2026-01-02",-4.39,1265900,{"date":1203,"open":476,"high":184,"low":925,"close":323,"change":360,"percent_change":1204,"volume":1205,"transactions":9,"vwap":323},"2025-12-31",0.74,992200,{"date":1207,"open":19,"high":46,"low":1208,"close":485,"change":59,"percent_change":1209,"volume":1210,"transactions":9,"vwap":485},"2025-12-30",4.055,-0.73,577000,{"date":1212,"open":19,"high":412,"low":485,"close":323,"change":185,"percent_change":1213,"volume":1214,"transactions":9,"vwap":323},"2025-12-29",-1.2,759700,{"date":1216,"open":57,"high":58,"low":1217,"close":45,"change":170,"percent_change":921,"volume":1218,"transactions":9,"vwap":45},"2025-12-26",4.065,545100,{"date":1220,"open":58,"high":86,"low":323,"close":58,"change":369,"percent_change":1221,"volume":1222,"transactions":9,"vwap":58},"2025-12-24",-0.24,423400,{"date":1224,"open":117,"high":261,"low":253,"close":253,"change":254,"percent_change":255,"volume":1225,"transactions":9,"vwap":253},"2025-12-23",605900,{"date":1227,"open":341,"high":1228,"low":168,"close":107,"change":59,"percent_change":469,"volume":1229,"transactions":9,"vwap":107},"2025-12-22",4.545,793000,{"date":1231,"open":116,"high":903,"low":1183,"close":261,"change":254,"percent_change":1232,"volume":1233,"transactions":9,"vwap":261},"2025-12-19",-2.48,2088400,{"date":1235,"open":136,"high":603,"low":106,"close":118,"change":843,"percent_change":1236,"volume":1237,"transactions":9,"vwap":118},"2025-12-18",1.84,979500,{"date":1239,"open":67,"high":826,"low":115,"close":78,"change":254,"percent_change":1240,"volume":1241,"transactions":9,"vwap":78},"2025-12-17",-2.47,968200,{"date":1243,"open":106,"high":610,"low":78,"close":351,"change":708,"percent_change":1244,"volume":1245,"transactions":9,"vwap":351},"2025-12-16",1.36,435000,{"date":1247,"open":1228,"high":1248,"low":126,"close":201,"change":598,"percent_change":1249,"volume":1250,"transactions":9,"vwap":201},"2025-12-15",4.615,-2.87,640300,{"date":1252,"open":375,"high":641,"low":903,"close":359,"change":636,"percent_change":1253,"volume":1254,"transactions":9,"vwap":359},"2025-12-12",-1.74,997700,{"date":1256,"open":87,"high":296,"low":168,"close":375,"change":1096,"percent_change":1257,"volume":1258,"transactions":9,"vwap":375},"2025-12-11",7.21,1190900,{"date":1260,"open":87,"high":97,"low":55,"close":87,"change":456,"percent_change":456,"volume":1261,"transactions":9,"vwap":87},"2025-12-10",643500,{"date":1263,"open":475,"high":1264,"low":333,"close":87,"change":20,"percent_change":1265,"volume":1266,"transactions":9,"vwap":87},"2025-12-09",4.309,5.65,1214600,{"date":1268,"open":58,"high":69,"low":485,"close":485,"change":636,"percent_change":1269,"volume":1270,"transactions":9,"vwap":485},"2025-12-08",-1.93,828200,{"date":1272,"open":45,"high":412,"low":278,"close":45,"change":456,"percent_change":456,"volume":1273,"transactions":9,"vwap":45},"2025-12-05",1854100,{"date":1275,"open":47,"high":69,"low":385,"close":45,"change":843,"percent_change":299,"volume":1276,"transactions":9,"vwap":45},"2025-12-04",1033100,{"date":1278,"open":385,"high":386,"low":271,"close":485,"change":647,"percent_change":501,"volume":1279,"transactions":9,"vwap":485},"2025-12-03",1089800,{"date":1281,"open":1282,"high":588,"low":556,"close":280,"change":360,"percent_change":1283,"volume":1284,"transactions":9,"vwap":280},"2025-12-02",3.89,0.77,1309700,{"date":1286,"open":412,"high":412,"low":1282,"close":1282,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1282},"2025-12-01",-0.38,-8.9,1403700,{"date":1291,"open":86,"high":115,"low":47,"close":128,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":128},"2025-11-28",0.37,9.49,2196600,{"date":1296,"open":530,"high":838,"low":537,"close":1297,"change":212,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-11-26",3.9,7.14,1817400,{"date":1301,"open":976,"high":987,"low":976,"close":530,"change":776,"percent_change":1302,"volume":1303,"transactions":9,"vwap":530},"2025-11-25",5.81,1135800,{"date":1305,"open":982,"high":1306,"low":648,"close":1307,"change":89,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-24",3.48,3.44,2.08,1428700,{"date":1311,"open":648,"high":1312,"low":26,"close":982,"change":79,"percent_change":1313,"volume":1314,"transactions":9,"vwap":982},"2025-11-21",3.38,2.74,4876500,{"date":1316,"open":1306,"high":1317,"low":1318,"close":1319,"change":70,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-11-20",3.55,3.19,3.28,-4.37,1827200,{"date":1323,"open":953,"high":503,"low":1324,"close":1325,"change":334,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-19",3.355,3.43,-3.38,2013400,{"date":1329,"open":1330,"high":537,"low":1331,"close":1317,"change":708,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1317},"2025-11-18",3.45,3.32,1.72,1516500,{"date":1335,"open":537,"high":510,"low":1306,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2025-11-17",3.49,-0.09,-2.51,1149800,{"date":1341,"open":510,"high":1342,"low":1317,"close":537,"change":551,"percent_change":1343,"volume":1344,"transactions":9,"vwap":537},"2025-11-14",3.665,-4.28,1679800,{"date":1346,"open":1282,"high":1347,"low":1348,"close":492,"change":342,"percent_change":1349,"volume":1350,"transactions":9,"vwap":492},"2025-11-13",3.895,3.72,-4.59,1338100,{"date":1352,"open":120,"high":18,"low":120,"close":280,"change":589,"percent_change":791,"volume":1353,"transactions":9,"vwap":280},"2025-11-12",820100,{"date":1355,"open":496,"high":1356,"low":431,"close":536,"change":108,"percent_change":1357,"volume":1358,"transactions":9,"vwap":536},"2025-11-11",3.775,-1.84,1133300,{"date":1360,"open":430,"high":430,"low":1348,"close":525,"change":48,"percent_change":1361,"volume":1362,"transactions":9,"vwap":525},"2025-11-10",-1.55,952600,{"date":1364,"open":510,"high":395,"low":1365,"close":1366,"change":776,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-07",3.52,3.86,5.46,2069600,{"date":1370,"open":281,"high":588,"low":510,"close":510,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":510},"2025-11-06",-0.32,-8.04,2360700,{"date":1375,"open":253,"high":412,"low":271,"close":838,"change":70,"percent_change":1376,"volume":1377,"transactions":9,"vwap":838},"2025-11-05",-3.63,1886300,{"date":1379,"open":169,"high":153,"low":1380,"close":169,"change":636,"percent_change":1381,"volume":1382,"transactions":9,"vwap":169},"2025-11-04",4.02,-1.9,1586400,{"date":1384,"open":184,"high":1385,"low":1386,"close":55,"change":154,"percent_change":1387,"volume":1388,"transactions":9,"vwap":55},"2025-11-03",4.265,3.984,0.96,1354300,{"date":1390,"open":288,"high":461,"low":1391,"close":58,"change":146,"percent_change":610,"volume":1392,"transactions":9,"vwap":58},"2025-10-31",3.948,2484500,{"date":1394,"open":16,"high":87,"low":1395,"close":281,"change":657,"percent_change":1396,"volume":1397,"transactions":9,"vwap":281},"2025-10-30",3.565,-6.12,4940000,{"date":1399,"open":88,"high":17,"low":98,"close":117,"change":369,"percent_change":307,"volume":1400,"transactions":9,"vwap":117},"2025-10-29",1846900,{"date":1402,"open":115,"high":368,"low":412,"close":88,"change":185,"percent_change":1403,"volume":1404,"transactions":9,"vwap":88},"2025-10-28",-1.16,1130600,{"date":1406,"open":359,"high":306,"low":107,"close":96,"change":694,"percent_change":1407,"volume":1408,"transactions":9,"vwap":96},"2025-10-27",-4.22,1294900,{"date":1410,"open":323,"high":842,"low":323,"close":903,"change":598,"percent_change":1411,"volume":1412,"transactions":9,"vwap":903},"2025-10-24",-2.81,2411000,{"date":1414,"open":835,"high":902,"low":903,"close":1030,"change":647,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1030},"2025-10-23",3.35,1643500,{"date":1418,"open":136,"high":1419,"low":15,"close":341,"change":129,"percent_change":1420,"volume":1421,"transactions":9,"vwap":341},"2025-10-22",4.575,0.45,2248300,{"date":1423,"open":323,"high":610,"low":395,"close":351,"change":130,"percent_change":1424,"volume":1425,"transactions":9,"vwap":351},"2025-10-21",11.78,5229000,{"date":1427,"open":420,"high":288,"low":492,"close":281,"change":776,"percent_change":1428,"volume":1429,"transactions":9,"vwap":281},"2025-10-20",5.28,2526800,{"date":1431,"open":1282,"high":1432,"low":494,"close":556,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":556},"2025-10-17",3.915,-0.105,-2.7,1835800,{"date":1437,"open":145,"high":116,"low":1282,"close":1347,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1347},"2025-10-16",-0.515,-11.68,2343900,{"date":1442,"open":47,"high":144,"low":278,"close":136,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":136},"2025-10-15",0.38,9.43,4202200,{"date":1447,"open":494,"high":476,"low":537,"close":333,"change":729,"percent_change":1448,"volume":1449,"transactions":9,"vwap":333},"2025-10-14",6.61,2362800,{"date":1451,"open":953,"high":1452,"low":953,"close":1453,"change":729,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-10-13",3.875,3.78,7.08,1603900,{"date":1457,"open":429,"high":1297,"low":1365,"close":1458,"change":657,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-10-10",3.53,-6.86,3292300,{"date":1462,"open":1348,"high":493,"low":1463,"close":556,"change":1013,"percent_change":1464,"volume":1465,"transactions":9,"vwap":556},"2025-10-09",3.705,2.71,1983900,{"date":1467,"open":1348,"high":1468,"low":1336,"close":981,"change":129,"percent_change":1469,"volume":1470,"transactions":9,"vwap":981},"2025-10-08",3.759,0.54,3068700,{"date":1472,"open":961,"high":280,"low":1336,"close":503,"change":1013,"percent_change":1473,"volume":1474,"transactions":9,"vwap":503},"2025-10-07",2.8,6396400,{"date":1476,"open":1415,"high":550,"low":1319,"close":955,"change":212,"percent_change":1477,"volume":1478,"transactions":9,"vwap":955},"2025-10-06",7.85,4673000,{"date":1480,"open":817,"high":1481,"low":817,"close":1482,"change":797,"percent_change":529,"volume":1483,"transactions":9,"vwap":1482},"2025-10-03",3.41,3.31,2234200,{"date":1485,"open":1486,"high":1487,"low":36,"close":1318,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1318},"2025-10-02",3.27,3.325,-0.21,-6.18,3226100,{"date":1492,"open":955,"high":503,"low":1312,"close":1493,"change":620,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-01",3.4,-4.36,2261700,{"date":1497,"open":47,"high":476,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-09-30",3.425,3.555,-0.535,-13.08,3234700,{"date":1504,"open":86,"high":835,"low":485,"close":326,"change":495,"percent_change":1505,"volume":1506,"transactions":9,"vwap":326},"2025-09-29",3.54,2597000,{"date":1508,"open":838,"high":333,"low":1432,"close":385,"change":161,"percent_change":1509,"volume":1510,"transactions":9,"vwap":385},"2025-09-26",-1,1210000,{"date":1512,"open":57,"high":57,"low":395,"close":281,"change":99,"percent_change":594,"volume":1513,"transactions":9,"vwap":281},"2025-09-25",1203500,{"date":1515,"open":253,"high":56,"low":184,"close":57,"change":456,"percent_change":456,"volume":1516,"transactions":9,"vwap":57},"2025-09-24",1331600,{"date":1518,"open":69,"high":17,"low":169,"close":57,"change":170,"percent_change":921,"volume":1519,"transactions":9,"vwap":57},"2025-09-23",1763200,{"date":1521,"open":78,"high":137,"low":46,"close":253,"change":1488,"percent_change":1522,"volume":1523,"transactions":9,"vwap":253},"2025-09-22",-4.78,1723700,{"date":1525,"open":359,"high":1526,"low":368,"close":106,"change":598,"percent_change":1527,"volume":1528,"transactions":9,"vwap":106},"2025-09-19",4.585,-2.88,1906700,{"date":1530,"open":296,"high":1531,"low":341,"close":219,"change":108,"percent_change":1532,"volume":1533,"transactions":9,"vwap":219},"2025-09-18",4.689,-1.53,777400,{"date":1535,"open":618,"high":1536,"low":904,"close":842,"change":254,"percent_change":1537,"volume":1538,"transactions":9,"vwap":842},"2025-09-17",4.835,-2.34,996800,{"date":1540,"open":306,"high":619,"low":306,"close":816,"change":262,"percent_change":1541,"volume":1542,"transactions":9,"vwap":816},"2025-09-16",2.84,1549300,{"date":1544,"open":904,"high":1545,"low":898,"close":367,"change":129,"percent_change":1132,"volume":1546,"transactions":9,"vwap":367},"2025-09-15",4.685,1101900,{"date":1548,"open":826,"high":853,"low":359,"close":835,"change":48,"percent_change":1036,"volume":1549,"transactions":9,"vwap":835},"2025-09-12",1241000,{"date":1551,"open":1030,"high":210,"low":1228,"close":375,"change":161,"percent_change":1552,"volume":1553,"transactions":9,"vwap":375},"2025-09-11",-0.86,1051700,{"date":1555,"open":816,"high":1556,"low":853,"close":296,"change":59,"percent_change":289,"volume":1557,"transactions":9,"vwap":296},"2025-09-10",4.81,1224700,{"date":1559,"open":885,"high":880,"low":296,"close":656,"change":1046,"percent_change":1560,"volume":1561,"transactions":9,"vwap":656},"2025-09-09",-6.02,1155000,{"date":1563,"open":1564,"high":1564,"low":664,"close":728,"change":70,"percent_change":782,"volume":1565,"transactions":9,"vwap":728},"2025-09-08",5.17,724600,{"date":1567,"open":1568,"high":764,"low":728,"close":1569,"change":647,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-09-05",5.03,5.13,3.01,1487300,{"date":1573,"open":315,"high":1085,"low":199,"close":728,"change":146,"percent_change":120,"volume":1574,"transactions":9,"vwap":728},"2025-09-04",1404200,{"date":1576,"open":608,"high":1577,"low":869,"close":608,"change":59,"percent_change":1578,"volume":1579,"transactions":9,"vwap":608},"2025-09-03",4.87,-0.62,800600,{"date":1581,"open":608,"high":1582,"low":853,"close":810,"change":161,"percent_change":1583,"volume":1584,"transactions":9,"vwap":810},"2025-09-02",4.888,-0.82,749900,{"date":1586,"open":796,"high":796,"low":1051,"close":1577,"change":1488,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1577},"2025-08-29",-4.13,1009000,{"date":1590,"open":885,"high":780,"low":1591,"close":880,"change":647,"percent_change":1592,"volume":1593,"transactions":9,"vwap":880},"2025-08-28",4.855,3.04,804800,{"date":1595,"open":1054,"high":626,"low":810,"close":635,"change":59,"percent_change":1596,"volume":1597,"transactions":9,"vwap":635},"2025-08-27",-0.6,975200,{"date":1599,"open":884,"high":1564,"low":1600,"close":626,"change":1337,"percent_change":238,"volume":1601,"transactions":9,"vwap":626},"2025-08-26",4.933,1015700,{"date":1603,"open":634,"high":1604,"low":616,"close":727,"change":797,"percent_change":1605,"volume":1606,"transactions":9,"vwap":727},"2025-08-25",5.149,2.43,1318100,{"date":1608,"open":904,"high":1609,"low":610,"close":635,"change":722,"percent_change":1610,"volume":1611,"transactions":9,"vwap":635},"2025-08-22",4.965,7.64,1399600,{"date":1613,"open":126,"high":826,"low":96,"close":904,"change":353,"percent_change":727,"volume":1614,"transactions":9,"vwap":904},"2025-08-21",1132600,{"date":1616,"open":136,"high":67,"low":15,"close":17,"change":185,"percent_change":1617,"volume":1618,"transactions":9,"vwap":17},"2025-08-20",-1.13,1571100,{"date":1620,"open":219,"high":835,"low":201,"close":136,"change":334,"percent_change":1621,"volume":1622,"transactions":9,"vwap":136},"2025-08-19",-2.65,834900,{"date":1624,"open":306,"high":853,"low":341,"close":359,"change":170,"percent_change":1625,"volume":1626,"transactions":9,"vwap":359},"2025-08-18",-0.44,916800,{"date":1628,"open":816,"high":734,"low":835,"close":835,"change":334,"percent_change":1629,"volume":1630,"transactions":9,"vwap":835},"2025-08-15",-2.57,691300,{"date":1632,"open":826,"high":652,"low":1633,"close":775,"change":59,"percent_change":289,"volume":1634,"transactions":9,"vwap":775},"2025-08-14",4.562,1375700,{"date":1636,"open":375,"high":652,"low":863,"close":816,"change":1013,"percent_change":1014,"volume":1637,"transactions":9,"vwap":816},"2025-08-13",1032200,{"date":1639,"open":66,"high":826,"low":66,"close":298,"change":20,"percent_change":713,"volume":1640,"transactions":9,"vwap":298},"2025-08-12",1277400,{"date":1642,"open":359,"high":367,"low":87,"close":66,"change":99,"percent_change":1643,"volume":1644,"transactions":9,"vwap":66},"2025-08-11",-3.74,1462000,{"date":1646,"open":210,"high":210,"low":359,"close":898,"change":342,"percent_change":1647,"volume":1648,"transactions":9,"vwap":898},"2025-08-08",-3.81,1247400,{"date":1650,"open":1577,"high":1577,"low":199,"close":652,"change":636,"percent_change":1651,"volume":1652,"transactions":9,"vwap":652},"2025-08-07",-1.67,830600,{"date":1654,"open":626,"high":1655,"low":836,"close":608,"change":551,"percent_change":1656,"volume":1657,"transactions":9,"vwap":608},"2025-08-06",5.0050001,-3.23,1039700,{"date":1659,"open":1052,"high":770,"low":664,"close":626,"change":185,"percent_change":1509,"volume":1660,"transactions":9,"vwap":626},"2025-08-05",645700,{"date":1662,"open":751,"high":751,"low":617,"close":642,"change":598,"percent_change":1663,"volume":1664,"transactions":9,"vwap":642},"2025-08-04",-2.53,760300,{"date":1666,"open":758,"high":745,"low":1667,"close":662,"change":1488,"percent_change":1160,"volume":1668,"transactions":9,"vwap":662},"2025-08-01",5.075,1547500,{"date":1670,"open":1671,"high":700,"low":1672,"close":763,"change":848,"percent_change":1673,"volume":1674,"transactions":9,"vwap":763},"2025-07-31",5.54,5.3,-5.14,1626700,{"date":1676,"open":908,"high":1677,"low":727,"close":1678,"change":1488,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-07-30",5.68,5.64,-3.59,2883700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":558,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-29",6.15,6.18,5.815,5.85,-4.41,1337500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":254,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-07-28",6.19,6.32,6.03,6.12,-1.77,773900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":1702,"percent_change":955,"volume":1703,"transactions":9,"vwap":1700},"2025-07-25",5.99,6.23,5.91,0.215,1104200,{"date":1705,"open":1097,"high":1097,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-07-24",5.97,6.015,-0.755,-11.15,1749400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":70,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-07-23",6.95,6.97,6.63,6.77,-2.17,1131800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":369,"percent_change":875,"volume":1725,"transactions":9,"vwap":1724},"2025-07-22",6.94,7.07,6.875,6.92,471000,{"date":1727,"open":1454,"high":1728,"low":945,"close":1729,"change":1337,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-07-21",7.19,6.93,-1.28,573700,{"date":1733,"open":1713,"high":1734,"low":1724,"close":1735,"change":797,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-07-18",7.24,7.02,1.74,857900,{"date":1739,"open":723,"high":723,"low":1097,"close":945,"change":48,"percent_change":1552,"volume":1740,"transactions":9,"vwap":945},"2025-07-17",1179600,{"date":1742,"open":1743,"high":723,"low":1743,"close":1744,"change":1745,"percent_change":728,"volume":1746,"transactions":9,"vwap":1744},"2025-07-16",6.59,6.96,0.33,1269800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1715,"change":108,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1715},"2025-07-15",6.73,6.835,6.62,-1.04,556900,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":539,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-07-14",6.98,6.69,6.7,-4.01,516500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1756,"change":369,"percent_change":875,"volume":1766,"transactions":9,"vwap":1756},"2025-07-11",6.91,7,6.78,513600,{"date":1768,"open":1714,"high":1298,"low":1769,"close":1770,"change":531,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-07-10",6.965,6.99,0.72,539600,{"date":1774,"open":1775,"high":1722,"low":478,"close":1721,"change":108,"percent_change":1509,"volume":1776,"transactions":9,"vwap":1721},"2025-07-09",7.05,421900,{"date":1778,"open":723,"high":1779,"low":1770,"close":1780,"change":129,"percent_change":1101,"volume":1781,"transactions":9,"vwap":1780},"2025-07-08",7.11,7.01,733100,{"date":1783,"open":1744,"high":1784,"low":1785,"close":1770,"change":519,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1770},"2025-07-07",7.028,6.85,-1.41,815300,{"date":1789,"open":1790,"high":1790,"low":1714,"close":1791,"change":170,"percent_change":539,"volume":1792,"transactions":9,"vwap":1791},"2025-07-03",7.17,7.09,303200,{"date":1794,"open":1714,"high":35,"low":1713,"close":1779,"change":776,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1779},"2025-07-02",2.89,720900,{"date":1798,"open":1799,"high":1800,"low":1102,"close":1763,"change":129,"percent_change":1101,"volume":1801,"transactions":9,"vwap":1763},"2025-07-01",6.87,6.985,284200,{"date":1803,"open":1102,"high":1756,"low":1804,"close":1805,"change":353,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-06-30",6.52,6.89,3.3,1025500,{"date":1809,"open":1785,"high":1763,"low":1810,"close":1811,"change":1488,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-06-27",6.39,6.67,-3.05,2258000,{"date":1815,"open":1816,"high":1780,"low":1817,"close":478,"change":589,"percent_change":1541,"volume":1818,"transactions":9,"vwap":478},"2025-06-26",6.76,6.74,1053000,{"date":1820,"open":1763,"high":1780,"low":1821,"close":1757,"change":740,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1757},"2025-06-25",6.68,-2.9,725000,{"date":1825,"open":1721,"high":723,"low":1826,"close":1805,"change":129,"percent_change":1101,"volume":1827,"transactions":9,"vwap":1805},"2025-06-24",6.885,1053500,{"date":1829,"open":1817,"high":1830,"low":1831,"close":1799,"change":89,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1799},"2025-06-23",7.0050001,6.625,1.03,1153100,{"date":1835,"open":1102,"high":1721,"low":1836,"close":1837,"change":495,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-06-20",6.64,6.8,2.1,2067500,{"date":1841,"open":1837,"high":1842,"low":1843,"close":1844,"change":875,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-06-18",6.989,6.645,6.66,-2.06,1263300,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1837,"change":729,"percent_change":484,"volume":1852,"transactions":9,"vwap":1837},"2025-06-17",6.46,6.84,6.405,1510200,{"date":1854,"open":1855,"high":1102,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-06-16",6.22,6.14,6.55,0.4,6.5,1718100,{"date":1862,"open":1694,"high":1863,"low":1864,"close":1683,"change":108,"percent_change":1617,"volume":1865,"transactions":9,"vwap":1683},"2025-06-13",6.36,5.975,1035400,{"date":1867,"open":1855,"high":1868,"low":1869,"close":1855,"change":334,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1855},"2025-06-12",6.3,6.06,-1.89,1376000,{"date":1873,"open":1874,"high":1804,"low":1874,"close":1875,"change":729,"percent_change":19,"volume":1876,"transactions":9,"vwap":1875},"2025-06-11",6.11,6.34,2138900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":20,"percent_change":280,"volume":1883,"transactions":9,"vwap":1882},"2025-06-10",5.88,6.135,5.855,6.09,924800,{"date":1885,"open":1706,"high":1886,"low":690,"close":1887,"change":170,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-06-09",6.13,5.86,-0.34,1623400,{"date":1891,"open":1892,"high":1893,"low":763,"close":1879,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1879},"2025-06-06",5.37,5.915,0.58,10.94,1681600,{"date":1898,"open":719,"high":1678,"low":1428,"close":1672,"change":369,"percent_change":694,"volume":1899,"transactions":9,"vwap":1672},"2025-06-05",1282300,{"date":1901,"open":1052,"high":1892,"low":884,"close":1902,"change":776,"percent_change":271,"volume":1903,"transactions":9,"vwap":1902},"2025-06-04",5.31,968000,{"date":1905,"open":655,"high":1906,"low":1051,"close":780,"change":272,"percent_change":1307,"volume":1907,"transactions":9,"vwap":780},"2025-06-03",5.135,1407700,{"date":1909,"open":210,"high":642,"low":211,"close":664,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":664},"2025-06-02",-0.33,-6.26,2130700,{"date":1914,"open":669,"high":669,"low":751,"close":1915,"change":551,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-05-30",5.27,-2.95,555200,{"date":1919,"open":705,"high":1920,"low":763,"close":1921,"change":79,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-05-29",5.625,5.43,1.69,735800,{"date":1925,"open":692,"high":1671,"low":721,"close":719,"change":99,"percent_change":1926,"volume":1927,"transactions":9,"vwap":719},"2025-05-28",-3.09,549800,{"date":1929,"open":1930,"high":705,"low":1931,"close":692,"change":1112,"percent_change":1932,"volume":1933,"transactions":9,"vwap":692},"2025-05-27",5.49,5.39,2.04,335400,{"date":1935,"open":730,"high":707,"low":1428,"close":669,"change":360,"percent_change":1936,"volume":1937,"transactions":9,"vwap":669},"2025-05-23",0.56,481400,{"date":1939,"open":678,"high":1940,"low":1902,"close":1892,"change":519,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1892},"2025-05-22",5.455,-1.83,569800,{"date":1944,"open":1671,"high":1945,"low":1946,"close":1947,"change":334,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-21",5.615,5.42,5.47,-2.15,389100,{"date":1951,"open":706,"high":706,"low":1952,"close":1953,"change":551,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-05-20",5.565,5.59,-2.78,454300,{"date":1957,"open":1958,"high":213,"low":699,"close":1959,"change":456,"percent_change":456,"volume":1960,"transactions":9,"vwap":1959},"2025-05-19",5.66,5.75,601800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1959,"change":456,"percent_change":456,"volume":1966,"transactions":9,"vwap":1959},"2025-05-16",5.76,5.835,5.575,549600,{"date":1968,"open":1963,"high":690,"low":1969,"close":1959,"change":108,"percent_change":1213,"volume":1970,"transactions":9,"vwap":1959},"2025-05-15",5.645,427300,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":573,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-05-14",6.01,6.04,5.755,5.82,-3.64,478200,{"date":1980,"open":1981,"high":1982,"low":1974,"close":1974,"change":573,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1974},"2025-05-13",6.21,6.28,-3.51,960600,{"date":1986,"open":1987,"high":1810,"low":1869,"close":1988,"change":477,"percent_change":656,"volume":1989,"transactions":9,"vwap":1988},"2025-05-12",6.27,6.26,1011200,{"date":1991,"open":1992,"high":1974,"low":1993,"close":1994,"change":272,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-09",5.83,5.74,5.98,2.93,767800,{"date":1998,"open":1999,"high":2000,"low":1428,"close":1302,"change":1469,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1302},"2025-05-08",5.32,5.865,10.25,1326800,{"date":2004,"open":1947,"high":1947,"low":2005,"close":1915,"change":694,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1915},"2025-05-07",5.235,-3.48,426400,{"date":2009,"open":21,"high":693,"low":670,"close":1367,"change":342,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1367},"2025-05-06",-3.19,851400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1678,"change":334,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1678},"2025-05-05",5.73,5.78,5.57,-2.08,914100,{"date":2020,"open":676,"high":1685,"low":1367,"close":1963,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1963},"2025-05-02",0.42,7.87,816900,{"date":2025,"open":791,"high":2026,"low":314,"close":719,"change":2027,"percent_change":201,"volume":2028,"transactions":9,"vwap":719},"2025-05-01",5.415,0.225,1136600,{"date":2030,"open":145,"high":758,"low":128,"close":1091,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1091},"2025-04-30",0.045,0.89,1420900,{"date":2035,"open":880,"high":1079,"low":787,"close":314,"change":161,"percent_change":2036,"volume":2037,"transactions":9,"vwap":314},"2025-04-29",-0.78,1522500,{"date":2039,"open":1052,"high":1902,"low":884,"close":780,"change":170,"percent_change":2040,"volume":2041,"transactions":9,"vwap":780},"2025-04-28",-0.39,965700,{"date":2043,"open":1999,"high":700,"low":2044,"close":1569,"change":334,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1569},"2025-04-25",5.041,-2.29,1122000,{"date":2048,"open":1054,"high":719,"low":1054,"close":908,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":908},"2025-04-24",0.32,6.49,1216500,{"date":2053,"open":787,"high":770,"low":616,"close":635,"change":843,"percent_change":2054,"volume":2055,"transactions":9,"vwap":635},"2025-04-23",1.65,987400,{"date":40,"open":1577,"high":2057,"low":810,"close":2058,"change":170,"percent_change":628,"volume":2059,"transactions":9,"vwap":2058},5.095,4.85,751800,{"status":2061,"indices":2062,"watchlist":2103,"sectors":2122,"benchmarks":2171},"success",[2063,2070,2076,2083,2090,2097],{"symbol":2064,"name":2065,"price":2066,"change":2067,"pct_change":917,"is_up":2068,"sparkline":2069,"date":5},"SPX","S&P 500",7722.72,56.27,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":2071,"name":2072,"price":2073,"change":2074,"pct_change":32,"is_up":2068,"sparkline":2075,"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":2077,"name":2078,"price":2079,"change":2080,"pct_change":2081,"is_up":2068,"sparkline":2082,"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":2084,"name":2085,"price":2086,"change":2087,"pct_change":2088,"is_up":2068,"sparkline":2089,"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":2091,"name":2092,"price":2093,"change":2094,"pct_change":2095,"is_up":2068,"sparkline":2096,"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":2098,"name":2099,"price":2100,"change":1042,"pct_change":2101,"is_up":13,"sparkline":2102,"date":5},"VIX","CBOE VIX",15.31,-6.59,"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",[2104,2111,2116],{"symbol":2105,"name":2106,"price":2107,"change":2108,"pct_change":2109,"is_up":2068,"sparkline":2110,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2112,"name":2113,"price":2114,"change":982,"pct_change":1196,"is_up":2068,"sparkline":2115,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2117,"name":2118,"price":2119,"change":2120,"pct_change":296,"is_up":2068,"sparkline":2121,"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",[2123,2128,2132,2136,2141,2145,2149,2154,2159,2163,2167],{"name":2124,"etf":2125,"change":2126,"price":2127,"is_up":2068},"Technology","XLK",1.01,199.81,{"name":2129,"etf":2130,"change":708,"price":2131,"is_up":2068},"Financials","XLF",53.49,{"name":2133,"etf":2134,"change":369,"price":2135,"is_up":13},"Healthcare","XLV",166.18,{"name":2137,"etf":2138,"change":2139,"price":2140,"is_up":2068},"Consumer Cycl","XLY",1.13,110.04,{"name":2142,"etf":2143,"change":729,"price":2144,"is_up":2068},"Consumer Staples","XLP",80.53,{"name":2146,"etf":2147,"change":1858,"price":2148,"is_up":2068},"Energy","XLE",62.95,{"name":2150,"etf":2151,"change":2152,"price":2153,"is_up":2068},"Industrials","XLI",0.78,169.95,{"name":2155,"etf":2156,"change":2157,"price":2158,"is_up":2068},"Materials","XLB",0.66,48.86,{"name":2160,"etf":2161,"change":2049,"price":2162,"is_up":2068},"Real Estate","XLRE",40.81,{"name":2164,"etf":2165,"change":1443,"price":2166,"is_up":2068},"Utilities","XLU",39.83,{"name":2168,"etf":2169,"change":722,"price":2170,"is_up":2068},"Comm Services","XLC",110.32,[2172,2176,2180,2184],{"ticker":2173,"name":2174,"price":2175,"change":1204,"is_up":2068},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2177,"name":2178,"price":2179,"change":1196,"is_up":2068},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2181,"name":2182,"price":2183,"change":2081,"is_up":2068},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2185,"name":2186,"price":2187,"change":2095,"is_up":2068},"IWM","iShares Russell 2000",281.52]