[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASUR":3,"stock-historical-ASUR":29,"homepage-market-summary":1898},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ASUR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Asure Software, Inc","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Asure Software Inc is a provider of cloud-based Human Capital Management (HCM) software solutions delivered as Software-as-a-Service (SaaS) to businesses of all sizes. It facilitates small and mid-sized businesses (SMBs) to develop their Human Capital to get to the next level, stay compliant, and allocate their time, money, and technology toward growth. The company's HCM suite, named AsureHCM, includes cloud-based Payroll and Tax, HR, a Time and Attendance software. Its HR services range from HR projects to outsourcing payroll to HR consulting services. The firm sells its products majorly in the United States.","641","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},7.68,7.72,7.85,7.6251,0,95326.750574,2151,7.6952,10.2,6.8,103617.61997635856,25.9,8682,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},11.48,98878,36090622.614066,-17.95,"2025-04-22",[40,41,50,60,70,79,89,99,110,121,132,141,152,162,173,181,190,200,211,222,232,242,252,263,271,280,289,299,308,317,328,337,347,355,362,370,378,388,395,402,411,420,428,436,443,452,459,466,475,485,495,504,511,520,527,533,537,543,546,553,557,563,567,572,577,583,588,593,600,605,609,615,620,624,629,636,641,647,652,657,664,670,674,679,686,692,700,708,714,718,721,725,730,733,736,740,745,751,755,758,763,768,773,777,780,785,791,796,801,806,812,818,822,828,833,837,841,847,851,856,859,863,866,870,873,877,880,884,888,892,896,900,904,908,911,917,921,924,928,931,936,940,943,947,951,955,961,965,970,976,979,983,990,999,1007,1012,1018,1024,1032,1041,1047,1054,1060,1064,1069,1074,1079,1084,1091,1097,1103,1108,1115,1122,1127,1131,1138,1143,1148,1154,1160,1166,1170,1175,1180,1182,1185,1188,1192,1196,1199,1202,1205,1210,1215,1219,1223,1227,1231,1235,1238,1240,1244,1249,1253,1256,1260,1264,1269,1273,1278,1282,1286,1289,1293,1297,1301,1305,1310,1314,1317,1320,1324,1328,1332,1337,1341,1345,1348,1352,1357,1360,1363,1366,1370,1374,1378,1381,1383,1386,1388,1392,1395,1398,1402,1405,1408,1412,1415,1420,1423,1427,1430,1434,1438,1441,1444,1447,1450,1453,1458,1461,1466,1470,1474,1477,1480,1484,1487,1491,1494,1497,1500,1504,1507,1510,1513,1515,1518,1522,1526,1530,1534,1537,1540,1543,1546,1550,1553,1556,1559,1562,1565,1569,1572,1576,1581,1587,1596,1603,1609,1615,1622,1627,1632,1638,1642,1649,1654,1656,1662,1668,1675,1682,1688,1695,1702,1706,1711,1715,1720,1725,1728,1731,1733,1738,1743,1748,1751,1756,1759,1763,1766,1770,1774,1778,1781,1785,1789,1793,1799,1803,1807,1810,1814,1819,1822,1826,1830,1834,1839,1844,1850,1854,1857,1861,1865,1870,1874,1878,1882,1887,1891,1894,1897],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":43,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",7.55,7.82,0.11,1.45,180135.023347,3424,7.6875,{"date":51,"open":52,"high":53,"low":43,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",7.65,7.73,7.57,-0.08,-1.05,80502.43482,1644,7.5999,{"date":61,"open":62,"high":63,"low":64,"close":52,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",7.69,7.76,7.58,-0.07,-0.91,91074.29908,1867,7.663,{"date":71,"open":72,"high":73,"low":54,"close":17,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",7.87,7.88,-0.17,-2.15,114709.634297,2083,7.6817,{"date":80,"open":72,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",7.93,7.8,7.89,-0.02,-0.25,105600.762575,1771,7.8666,{"date":90,"open":83,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",8.06,7.815,7.91,0.01,0.13,64164.938529,1539,7.9387,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",8.1,8.105,7.86,7.9,-0.27,-3.3,91650.37025,2100,7.9532,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",8.21,8.225,8.05,8.17,0.02,0.25,84694.701499,1750,8.1325,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",8.13,8.22,8.005,8.15,0.04,0.49,87831.044961,1909,8.1212,{"date":133,"open":134,"high":134,"low":104,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",8.42,8.11,-0.36,-4.25,239953.827543,2273,8.1177,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",8.51,8.52,8.32,8.47,0.03,0.36,94273.337546,2282,8.4635,{"date":153,"open":143,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",8.66,8.29,8.44,-0.04,-0.47,99589.271309,2088,8.4243,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",8.55,8.655,8.33,8.48,-0.1,-1.17,87264.161776,2089,8.4622,{"date":174,"open":175,"high":154,"low":146,"close":176,"change":95,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",8.5,8.58,1.54,78294.733714,1872,8.5653,{"date":182,"open":146,"high":146,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",8.25,8.45,0.06,0.72,70083.68466,1565,8.4098,{"date":191,"open":192,"high":156,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",8.23,8.175,8.39,0.05,0.6,91867.428974,1987,8.3647,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",8.84,9.055,8.26,8.34,-0.51,-5.76,90568.46278,2261,8.4297,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",9.25,9.31,8.83,8.85,-0.43,-4.63,108650.516819,2723,8.9365,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":95,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",9.16,9.34,9.095,9.28,1.42,73643.684514,1786,9.2484,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":95,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",9.13,9.275,9.005,9.15,1.44,58433.905846,1015,9.1244,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":157,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",9.07,9.195,8.87,9.02,-0.44,91170.319095,2356,9.0147,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",9.14,9.3,8.93,9.06,-0.06,-0.66,98377.326962,1887,9.1025,{"date":264,"open":244,"high":265,"low":236,"close":266,"change":195,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",9.255,9.12,0.55,94100.317931,1859,9.1439,{"date":272,"open":273,"high":254,"low":274,"close":244,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",9,8.7514,0.1,1.11,152776.409627,2155,9.0116,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":269,"vwap":288},"2026-08-27",8.77,9.1199,8.97,0.16,1.82,108191.290107,8.9356,{"date":290,"open":291,"high":292,"low":164,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",8.64,8.845,8.81,0.19,2.2,131517.679522,2156,8.7289,{"date":300,"open":282,"high":301,"low":302,"close":303,"change":55,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",8.8,8.5001,8.62,-0.92,113787.568044,1960,8.6347,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":157,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-24",8.65,8.98,8.7,-0.46,167984.005695,2800,8.7804,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-21",8.49,8.88,8.35,8.74,0.31,3.68,200388.807187,2189,8.7267,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":147,"percent_change":148,"volume":334,"transactions":335,"vwap":336},"2026-08-20",8.41,8.615,8.2066,8.43,108478.426811,2172,8.472,{"date":338,"open":184,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-19",8.625,8.31,8.4,0.045,0.54,68146.997594,2237,8.4466,{"date":348,"open":204,"high":349,"low":204,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":58,"vwap":354},"2026-08-18",8.4926,8.355,0.055,0.66,91178.20614,8.4156,{"date":356,"open":333,"high":333,"low":115,"close":357,"change":74,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-17",8.3,-2.01,91479.858237,2568,8.2766,{"date":363,"open":364,"high":364,"low":330,"close":146,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",8.68,-0.21,-2.42,75499.057144,1962,8.4993,{"date":371,"open":166,"high":372,"low":204,"close":364,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-13",8.69,0.32,3.83,93749.924342,1159,8.5133,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":157,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-12",8.37,8.57,8.08,8.36,-0.48,108053.344713,1903,8.344,{"date":389,"open":380,"high":175,"low":390,"close":341,"change":127,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-11",8.27,0.48,81605.571955,1252,8.3887,{"date":396,"open":397,"high":397,"low":145,"close":383,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":189},"2026-08-10",8.63,-0.31,-3.58,96869.810809,1980,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":157,"percent_change":313,"volume":408,"transactions":409,"vwap":410},"2026-08-07",8.71,8.9,8.572,8.67,109472.303475,2229,8.7108,{"date":412,"open":413,"high":414,"low":415,"close":404,"change":45,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-06",8.6,8.72,8.425,1.28,76091.492402,1477,8.6433,{"date":421,"open":282,"high":422,"low":423,"close":413,"change":365,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",8.78,8.1601,-2.38,103732.000558,2024,8.5462,{"date":429,"open":430,"high":273,"low":431,"close":293,"change":195,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-04",8.76,8.4101,0.57,174670.195394,3667,8.75,{"date":437,"open":115,"high":266,"low":114,"close":430,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-03",0.73,9.09,184730.321433,3146,8.7521,{"date":444,"open":16,"high":397,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-31",7.54,8.03,-0.34,-4.06,186195.842763,3269,8.2432,{"date":453,"open":390,"high":454,"low":83,"close":380,"change":65,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-30",8.5262,-0.83,135159.71873,2918,8.2976,{"date":460,"open":183,"high":164,"low":461,"close":156,"change":294,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-29",8.12,2.3,100354.59175,2396,8.4234,{"date":467,"open":468,"high":469,"low":82,"close":183,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-28",7.84,8.28,0.51,6.59,146364.926843,2016,8.1509,{"date":476,"open":477,"high":104,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-27",7.77,7.67,7.74,0.08,1.04,98186.832422,2209,7.7797,{"date":486,"open":64,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-24",7.7499,7.25,7.66,0.12,1.59,74261.584148,1727,7.5909,{"date":496,"open":497,"high":498,"low":499,"close":445,"change":258,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-23",7.51,7.6,7.29,-0.79,108086.186307,2150,7.4395,{"date":505,"open":477,"high":18,"low":43,"close":498,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-22",-0.2,-2.56,102797.766628,2483,7.6354,{"date":512,"open":513,"high":514,"low":515,"close":82,"change":168,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-21",7.92,8.01,7.7,-1.27,87657.196924,1914,7.8069,{"date":521,"open":382,"high":101,"low":72,"close":104,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-20",-0.24,-2.95,40193.756961,1068,7.9509,{"date":528,"open":194,"high":134,"low":461,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-07-17",8.14,-0.33,-3.9,83500,{"date":534,"open":321,"high":164,"low":183,"close":146,"change":95,"percent_change":535,"volume":536,"transactions":9,"vwap":146},"2026-07-16",1.56,53300,{"date":538,"open":539,"high":184,"low":115,"close":205,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":205},"2026-07-15",8.19,0.15,1.83,66000,{"date":544,"open":539,"high":194,"low":461,"close":539,"change":94,"percent_change":490,"volume":545,"transactions":9,"vwap":539},"2026-07-14",79900,{"date":547,"open":548,"high":166,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-13",7.83,8.18,0.35,4.47,69300,{"date":554,"open":82,"high":555,"low":52,"close":548,"change":127,"percent_change":470,"volume":556,"transactions":9,"vwap":548},"2026-07-10",7.94,85200,{"date":558,"open":549,"high":357,"low":559,"close":560,"change":158,"percent_change":561,"volume":562,"transactions":9,"vwap":560},"2026-07-09",7.75,7.79,-5.69,75500,{"date":564,"open":205,"high":330,"low":565,"close":204,"change":84,"percent_change":522,"volume":566,"transactions":9,"vwap":204},"2026-07-08",8,101800,{"date":568,"open":319,"high":175,"low":115,"close":469,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":469},"2026-07-07",-0.14,-1.66,79100,{"date":573,"open":124,"high":407,"low":114,"close":134,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":134},"2026-07-06",0.23,2.81,179400,{"date":578,"open":579,"high":580,"low":446,"close":539,"change":185,"percent_change":581,"volume":582,"transactions":9,"vwap":539},"2026-07-02",8.09,8.38,0.74,140400,{"date":584,"open":585,"high":390,"low":83,"close":123,"change":294,"percent_change":586,"volume":587,"transactions":9,"vwap":123},"2026-07-01",7.99,2.39,115700,{"date":589,"open":590,"high":549,"low":43,"close":555,"change":285,"percent_change":591,"volume":592,"transactions":9,"vwap":555},"2026-06-30",7.71,2.06,166300,{"date":594,"open":595,"high":595,"low":559,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-29",7.98,7.78,-0.12,-1.52,92600,{"date":601,"open":17,"high":585,"low":54,"close":104,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":104},"2026-06-26",0.2,2.6,463900,{"date":606,"open":555,"high":192,"low":489,"close":515,"change":522,"percent_change":607,"volume":608,"transactions":9,"vwap":515},"2026-06-25",-3.02,194600,{"date":610,"open":479,"high":611,"low":612,"close":555,"change":574,"percent_change":613,"volume":614,"transactions":9,"vwap":555},"2026-06-24",8.02,7.59,2.98,155700,{"date":616,"open":548,"high":548,"low":617,"close":590,"change":618,"percent_change":570,"volume":619,"transactions":9,"vwap":590},"2026-06-23",7.47,-0.13,147400,{"date":621,"open":204,"high":166,"low":477,"close":468,"change":217,"percent_change":622,"volume":623,"transactions":9,"vwap":468},"2026-06-22",-5.2,112100,{"date":625,"open":626,"high":205,"low":579,"close":390,"change":45,"percent_change":627,"volume":628,"transactions":9,"vwap":390},"2026-06-18",8.2,1.35,203900,{"date":630,"open":204,"high":146,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-17",8.07,8.16,-0.18,-2.16,132700,{"date":637,"open":164,"high":638,"low":390,"close":205,"change":569,"percent_change":639,"volume":640,"transactions":9,"vwap":205},"2026-06-16",8.61,-1.65,72300,{"date":642,"open":643,"high":644,"low":340,"close":167,"change":398,"percent_change":645,"volume":646,"transactions":9,"vwap":167},"2026-06-15",8.89,9.03,-3.53,94100,{"date":648,"open":638,"high":311,"low":638,"close":649,"change":490,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-06-12",8.79,1.38,86700,{"date":653,"open":654,"high":654,"low":303,"close":407,"change":506,"percent_change":655,"volume":656,"transactions":9,"vwap":407},"2026-06-11",8.95,-2.25,115300,{"date":658,"open":659,"high":660,"low":293,"close":246,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":246},"2026-06-10",8.99,9.05,-0.05,-0.56,92700,{"date":665,"open":644,"high":666,"low":293,"close":667,"change":65,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-09",9.18,8.92,-0.78,60600,{"date":671,"open":256,"high":257,"low":422,"close":659,"change":95,"percent_change":672,"volume":673,"transactions":9,"vwap":659},"2026-06-08",1.47,66200,{"date":675,"open":237,"high":237,"low":649,"close":676,"change":522,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-05",8.86,-2.64,38000,{"date":680,"open":244,"high":681,"low":682,"close":683,"change":45,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-04",9.37,8.94,9.1,1.22,109800,{"date":687,"open":225,"high":688,"low":654,"close":659,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":659},"2026-06-03",9.42,-0.35,-3.75,75200,{"date":693,"open":694,"high":695,"low":696,"close":225,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":225},"2026-06-02",9.57,9.64,9.23,-0.32,-3.31,77300,{"date":701,"open":681,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-01",9.79,9.2,9.66,0.41,4.43,291400,{"date":709,"open":282,"high":710,"low":176,"close":213,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":213},"2026-05-29",9.29,0.44,4.99,151000,{"date":715,"open":422,"high":667,"low":716,"close":293,"change":94,"percent_change":45,"volume":717,"transactions":9,"vwap":293},"2026-05-28",8.73,96900,{"date":719,"open":202,"high":654,"low":407,"close":301,"change":94,"percent_change":45,"volume":720,"transactions":9,"vwap":301},"2026-05-27",89900,{"date":722,"open":716,"high":676,"low":176,"close":649,"change":45,"percent_change":723,"volume":724,"transactions":9,"vwap":649},"2026-05-26",1.27,121200,{"date":726,"open":649,"high":667,"low":303,"close":364,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":364},"2026-05-22",-0.11,-1.25,93900,{"date":731,"open":291,"high":405,"low":638,"close":649,"change":195,"percent_change":432,"volume":732,"transactions":9,"vwap":649},"2026-05-21",83900,{"date":734,"open":638,"high":643,"low":381,"close":322,"change":45,"percent_change":723,"volume":735,"transactions":9,"vwap":322},"2026-05-20",70500,{"date":737,"open":381,"high":422,"low":166,"close":397,"change":127,"percent_change":738,"volume":739,"transactions":9,"vwap":397},"2026-05-19",0.47,74500,{"date":741,"open":164,"high":414,"low":514,"close":742,"change":185,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-05-18",8.59,0.7,39400,{"date":746,"open":747,"high":682,"low":747,"close":748,"change":661,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-15",8.46,8.53,-0.58,47300,{"date":752,"open":143,"high":667,"low":333,"close":176,"change":275,"percent_change":753,"volume":754,"transactions":9,"vwap":176},"2026-05-14",1.18,108800,{"date":756,"open":164,"high":407,"low":469,"close":167,"change":168,"percent_change":169,"volume":757,"transactions":9,"vwap":167},"2026-05-13",54200,{"date":759,"open":320,"high":320,"low":176,"close":176,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":176},"2026-05-12",-0.3,-3.38,46700,{"date":764,"open":765,"high":703,"low":246,"close":320,"change":697,"percent_change":766,"volume":767,"transactions":9,"vwap":320},"2026-05-11",9.19,-3.48,63500,{"date":769,"open":770,"high":681,"low":301,"close":703,"change":116,"percent_change":771,"volume":772,"transactions":9,"vwap":703},"2026-05-08",9.08,0.22,42600,{"date":774,"open":282,"high":227,"low":404,"close":666,"change":128,"percent_change":775,"volume":776,"transactions":9,"vwap":666},"2026-05-07",5.64,74700,{"date":778,"open":404,"high":676,"low":192,"close":372,"change":94,"percent_change":490,"volume":779,"transactions":9,"vwap":372},"2026-05-06",66800,{"date":781,"open":742,"high":293,"low":156,"close":364,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":364},"2026-05-05",0.14,1.64,46400,{"date":786,"open":439,"high":237,"low":184,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-04",8.54,-0.65,-7.07,69100,{"date":792,"open":254,"high":793,"low":256,"close":765,"change":782,"percent_change":794,"volume":795,"transactions":9,"vwap":765},"2026-05-01",9.47,1.55,115200,{"date":797,"open":237,"high":227,"low":798,"close":660,"change":633,"percent_change":799,"volume":800,"transactions":9,"vwap":660},"2026-04-30",8.96,-1.95,63300,{"date":802,"open":683,"high":803,"low":804,"close":696,"change":116,"percent_change":771,"volume":805,"transactions":9,"vwap":696},"2026-04-29",9.36,9.04,108400,{"date":807,"open":765,"high":808,"low":765,"close":809,"change":540,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-04-28",9.59,9.21,1.66,65100,{"date":813,"open":814,"high":815,"low":284,"close":257,"change":84,"percent_change":816,"volume":817,"transactions":9,"vwap":257},"2026-04-27",9.01,9.33,-0.22,68500,{"date":819,"open":654,"high":820,"low":256,"close":770,"change":127,"percent_change":711,"volume":821,"transactions":9,"vwap":770},"2026-04-24",9.24,57000,{"date":823,"open":255,"high":824,"low":667,"close":804,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":804},"2026-04-23",9.51,-0.29,-3.11,63700,{"date":829,"open":683,"high":830,"low":683,"close":815,"change":117,"percent_change":831,"volume":832,"transactions":9,"vwap":815},"2026-04-22",9.53,2.75,52100,{"date":834,"open":683,"high":835,"low":682,"close":770,"change":20,"percent_change":20,"volume":836,"transactions":9,"vwap":770},"2026-04-21",9.39,42300,{"date":838,"open":266,"high":835,"low":644,"close":770,"change":65,"percent_change":839,"volume":840,"transactions":9,"vwap":770},"2026-04-20",-0.77,65800,{"date":842,"open":311,"high":843,"low":311,"close":237,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":237},"2026-04-17",9.68,0.24,2.69,112200,{"date":848,"open":787,"high":654,"low":748,"close":849,"change":550,"percent_change":850,"volume":832,"transactions":9,"vwap":849},"2026-04-16",8.91,4.09,{"date":852,"open":422,"high":293,"low":319,"close":853,"change":816,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-04-15",8.56,-2.51,100600,{"date":857,"open":215,"high":667,"low":322,"close":422,"change":65,"percent_change":500,"volume":858,"transactions":9,"vwap":422},"2026-04-14",65400,{"date":860,"open":164,"high":849,"low":469,"close":216,"change":574,"percent_change":861,"volume":862,"transactions":9,"vwap":216},"2026-04-13",2.67,64700,{"date":864,"open":853,"high":414,"low":319,"close":303,"change":116,"percent_change":574,"volume":865,"transactions":9,"vwap":303},"2026-04-10",97900,{"date":867,"open":853,"high":310,"low":868,"close":413,"change":20,"percent_change":20,"volume":869,"transactions":9,"vwap":413},"2026-04-09",8.24,67500,{"date":871,"open":301,"high":667,"low":175,"close":413,"change":20,"percent_change":20,"volume":872,"transactions":9,"vwap":413},"2026-04-08",96000,{"date":874,"open":175,"high":310,"low":145,"close":413,"change":195,"percent_change":875,"volume":876,"transactions":9,"vwap":413},"2026-04-07",0.58,77500,{"date":878,"open":134,"high":310,"low":134,"close":164,"change":275,"percent_change":753,"volume":879,"transactions":9,"vwap":164},"2026-04-06",44600,{"date":881,"open":124,"high":144,"low":115,"close":184,"change":45,"percent_change":882,"volume":883,"transactions":9,"vwap":184},"2026-04-02",1.32,64300,{"date":885,"open":364,"high":422,"low":205,"close":205,"change":886,"percent_change":607,"volume":887,"transactions":9,"vwap":205},"2026-04-01",-0.26,78900,{"date":889,"open":184,"high":322,"low":205,"close":413,"change":117,"percent_change":890,"volume":891,"transactions":9,"vwap":413},"2026-03-31",2.99,165100,{"date":893,"open":93,"high":380,"low":559,"close":321,"change":711,"percent_change":894,"volume":895,"transactions":9,"vwap":321},"2026-03-30",5.56,106700,{"date":897,"open":73,"high":529,"low":515,"close":93,"change":157,"percent_change":898,"volume":899,"transactions":9,"vwap":93},"2026-03-27",-0.5,112600,{"date":901,"open":902,"high":539,"low":104,"close":902,"change":157,"percent_change":898,"volume":903,"transactions":9,"vwap":902},"2026-03-26",7.95,81000,{"date":905,"open":626,"high":580,"low":83,"close":585,"change":168,"percent_change":906,"volume":907,"transactions":9,"vwap":585},"2026-03-25",-1.24,83000,{"date":909,"open":184,"high":853,"low":565,"close":579,"change":158,"percent_change":910,"volume":532,"transactions":9,"vwap":579},"2026-03-24",-5.49,{"date":912,"open":341,"high":913,"low":914,"close":853,"change":294,"percent_change":915,"volume":916,"transactions":9,"vwap":853},"2026-03-23",8.82,8.04,2.27,86900,{"date":918,"open":539,"high":194,"low":548,"close":380,"change":602,"percent_change":919,"volume":920,"transactions":9,"vwap":380},"2026-03-20",2.45,355300,{"date":922,"open":124,"high":341,"low":114,"close":115,"change":365,"percent_change":854,"volume":923,"transactions":9,"vwap":115},"2026-03-19",71300,{"date":925,"open":372,"high":282,"low":383,"close":580,"change":136,"percent_change":926,"volume":927,"transactions":9,"vwap":580},"2026-03-18",-4.12,85600,{"date":929,"open":716,"high":216,"low":303,"close":322,"change":94,"percent_change":45,"volume":930,"transactions":9,"vwap":322},"2026-03-17",69900,{"date":932,"open":257,"high":933,"low":312,"close":716,"change":816,"percent_change":934,"volume":935,"transactions":9,"vwap":716},"2026-03-16",9.22,-2.46,58800,{"date":937,"open":311,"high":938,"low":849,"close":654,"change":94,"percent_change":45,"volume":939,"transactions":9,"vwap":654},"2026-03-13",9.11,80900,{"date":941,"open":254,"high":213,"low":216,"close":682,"change":398,"percent_change":942,"volume":739,"transactions":9,"vwap":682},"2026-03-12",-3.35,{"date":944,"open":214,"high":793,"low":273,"close":213,"change":168,"percent_change":945,"volume":946,"transactions":9,"vwap":213},"2026-03-11",-1.07,127800,{"date":948,"open":227,"high":808,"low":224,"close":949,"change":94,"percent_change":45,"volume":950,"transactions":9,"vwap":949},"2026-03-10",9.35,116800,{"date":952,"open":710,"high":803,"low":660,"close":225,"change":727,"percent_change":953,"volume":954,"transactions":9,"vwap":225},"2026-03-09",-1.16,105300,{"date":956,"open":214,"high":957,"low":237,"close":958,"change":275,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-03-06",9.55,9.45,1.07,156400,{"date":962,"open":933,"high":963,"low":215,"close":949,"change":157,"percent_change":217,"volume":964,"transactions":9,"vwap":949},"2026-03-05",9.46,185100,{"date":966,"open":967,"high":694,"low":227,"close":835,"change":157,"percent_change":968,"volume":969,"transactions":9,"vwap":835},"2026-03-04",9.5,-0.42,190500,{"date":971,"open":244,"high":972,"low":798,"close":973,"change":782,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-03-03",9.67,9.43,1.51,334500,{"date":977,"open":311,"high":681,"low":143,"close":710,"change":540,"percent_change":783,"volume":978,"transactions":9,"vwap":710},"2026-03-02",255800,{"date":980,"open":155,"high":949,"low":446,"close":254,"change":650,"percent_change":981,"volume":982,"transactions":9,"vwap":254},"2026-02-27",17.78,386700,{"date":984,"open":985,"high":595,"low":986,"close":63,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":63},"2026-02-26",7.43,7.34,0.34,4.58,155400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-02-25",7.09,7.45,6.89,7.42,0.43,6.15,136600,{"date":1000,"open":1001,"high":1002,"low":25,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-24",6.92,7.39,6.99,0.07,1.01,208300,{"date":1008,"open":479,"high":902,"low":1009,"close":1001,"change":66,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1001},"2026-02-23",6.84,-11.62,388900,{"date":1013,"open":1014,"high":72,"low":1015,"close":548,"change":602,"percent_change":1016,"volume":1017,"transactions":9,"vwap":548},"2026-02-20",7.61,7.53,2.62,101900,{"date":1019,"open":1020,"high":53,"low":995,"close":1021,"change":185,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-02-19",7.48,7.63,0.79,100400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":54,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":54},"2026-02-18",7.19,7.62,7.17,0.42,5.87,174900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-02-17",7.38,7.46,7.06,7.15,-0.28,-3.77,124300,{"date":1042,"open":993,"high":1043,"low":1044,"close":985,"change":116,"percent_change":1045,"volume":1046,"transactions":9,"vwap":985},"2026-02-13",7.64,7.32,0.27,189400,{"date":1048,"open":73,"high":73,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-02-12",6.97,7.41,-0.4,-5.12,159600,{"date":1055,"open":372,"high":372,"low":559,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-11",7.81,-0.85,-9.82,94900,{"date":1061,"open":413,"high":322,"low":155,"close":154,"change":95,"percent_change":1062,"volume":1063,"transactions":9,"vwap":154},"2026-02-10",1.52,81700,{"date":1065,"open":256,"high":682,"low":748,"close":748,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":748},"2026-02-09",-0.38,-4.26,74200,{"date":1070,"open":214,"high":1071,"low":293,"close":849,"change":398,"percent_change":1072,"volume":1073,"transactions":9,"vwap":849},"2026-02-06",9.62,-3.36,58100,{"date":1075,"open":666,"high":1076,"low":682,"close":933,"change":1077,"percent_change":727,"volume":1078,"transactions":9,"vwap":933},"2026-02-05",9.4,-0.01,76800,{"date":1080,"open":1081,"high":1081,"low":666,"close":696,"change":886,"percent_change":1082,"volume":1083,"transactions":9,"vwap":696},"2026-02-04",9.54,-2.74,119300,{"date":1085,"open":1086,"high":1087,"low":213,"close":1088,"change":1066,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-03",9.86,9.9,9.49,-3.85,113800,{"date":1092,"open":1071,"high":1093,"low":1094,"close":1095,"change":117,"percent_change":603,"volume":1096,"transactions":9,"vwap":1095},"2026-02-02",10,9.6,9.87,71600,{"date":1098,"open":1099,"high":1100,"low":958,"close":1071,"change":522,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1071},"2026-01-30",9.73,9.8,-2.43,100500,{"date":1104,"open":1105,"high":1106,"low":967,"close":1086,"change":195,"percent_change":470,"volume":1107,"transactions":9,"vwap":1086},"2026-01-29",9.85,9.97,79600,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":490,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-28",9.75,10.01,9.81,1.24,60000,{"date":1116,"open":1088,"high":1117,"low":1088,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-01-27",9.83,9.69,0.18,1.89,55900,{"date":1123,"open":666,"high":1124,"low":439,"close":824,"change":373,"percent_change":1125,"volume":1126,"transactions":9,"vwap":824},"2026-01-26",9.61,3.48,93100,{"date":1128,"open":681,"high":835,"low":273,"close":765,"change":816,"percent_change":1129,"volume":1130,"transactions":9,"vwap":765},"2026-01-23",-2.34,77400,{"date":1132,"open":1133,"high":1134,"low":256,"close":1135,"change":618,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-01-22",9.56,9.74,9.41,-1.36,61900,{"date":1139,"open":820,"high":1140,"low":814,"close":1081,"change":148,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1081},"2026-01-21",9.76,3.92,76000,{"date":1144,"open":1100,"high":1095,"low":654,"close":666,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":666},"2026-01-20",-0.82,-8.2,109600,{"date":1149,"open":1150,"high":24,"low":1151,"close":1093,"change":597,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1093},"2026-01-16",10.12,9.93,-1.19,94700,{"date":1155,"open":1156,"high":1157,"low":1086,"close":1150,"change":602,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1150},"2026-01-15",9.88,10.18,2.02,79400,{"date":1161,"open":958,"high":1162,"low":958,"close":1163,"change":996,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-14",10.03,9.92,4.53,63900,{"date":1167,"open":1099,"high":702,"low":1135,"close":1088,"change":506,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1088},"2026-01-13",-2.06,66600,{"date":1171,"open":688,"high":1099,"low":1172,"close":1118,"change":117,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1118},"2026-01-12",9.38,2.65,48300,{"date":1176,"open":1088,"high":1081,"low":949,"close":1177,"change":258,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-01-09",9.44,-0.63,54500,{"date":1181,"open":815,"high":1124,"low":815,"close":967,"change":490,"percent_change":416,"volume":1142,"transactions":9,"vwap":967},"2026-01-08",{"date":1183,"open":835,"high":1133,"low":227,"close":1172,"change":20,"percent_change":20,"volume":1184,"transactions":9,"vwap":1172},"2026-01-07",53100,{"date":1186,"open":666,"high":1133,"low":666,"close":1172,"change":782,"percent_change":1062,"volume":1187,"transactions":9,"vwap":1172},"2026-01-06",73600,{"date":1189,"open":257,"high":1172,"low":273,"close":820,"change":540,"percent_change":1190,"volume":1191,"transactions":9,"vwap":820},"2026-01-05",1.65,64200,{"date":1193,"open":688,"high":688,"low":244,"close":439,"change":530,"percent_change":1194,"volume":1195,"transactions":9,"vwap":439},"2026-01-02",-3.5,93600,{"date":1197,"open":973,"high":963,"low":214,"close":688,"change":1077,"percent_change":727,"volume":1198,"transactions":9,"vwap":688},"2025-12-31",110600,{"date":1200,"open":835,"high":957,"low":213,"close":973,"change":20,"percent_change":20,"volume":1201,"transactions":9,"vwap":973},"2025-12-30",66100,{"date":1203,"open":710,"high":958,"low":213,"close":973,"change":490,"percent_change":1204,"volume":935,"transactions":9,"vwap":973},"2025-12-29",1.29,{"date":1206,"open":244,"high":835,"low":215,"close":214,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":214},"2025-12-26",0.29,3.22,88000,{"date":1211,"open":654,"high":1212,"low":405,"close":247,"change":127,"percent_change":1213,"volume":1214,"transactions":9,"vwap":247},"2025-12-24",9.17,0.45,51400,{"date":1216,"open":202,"high":273,"low":372,"close":311,"change":185,"percent_change":1217,"volume":1218,"transactions":9,"vwap":311},"2025-12-23",0.67,79300,{"date":1220,"open":676,"high":257,"low":216,"close":667,"change":185,"percent_change":1221,"volume":1222,"transactions":9,"vwap":667},"2025-12-22",0.68,68000,{"date":1224,"open":643,"high":273,"low":716,"close":676,"change":157,"percent_change":1225,"volume":1226,"transactions":9,"vwap":676},"2025-12-19",-0.45,153000,{"date":1228,"open":284,"high":257,"low":293,"close":405,"change":1229,"percent_change":447,"volume":1230,"transactions":9,"vwap":405},"2025-12-18",-0.03,89800,{"date":1232,"open":814,"high":1212,"low":320,"close":256,"change":258,"percent_change":1233,"volume":1234,"transactions":9,"vwap":256},"2025-12-17",-0.67,83100,{"date":1236,"open":293,"high":814,"low":282,"close":659,"change":490,"percent_change":627,"volume":1237,"transactions":9,"vwap":659},"2025-12-16",94600,{"date":1239,"open":667,"high":659,"low":303,"close":246,"change":157,"percent_change":1225,"volume":608,"transactions":9,"vwap":246},"2025-12-15",{"date":1241,"open":430,"high":284,"low":407,"close":849,"change":782,"percent_change":1242,"volume":1243,"transactions":9,"vwap":849},"2025-12-12",1.6,90400,{"date":1245,"open":184,"high":216,"low":330,"close":282,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":282},"2025-12-11",0.33,3.91,74400,{"date":1250,"open":383,"high":638,"low":321,"close":156,"change":480,"percent_change":1251,"volume":1252,"transactions":9,"vwap":156},"2025-12-10",0.96,139200,{"date":1254,"open":101,"high":134,"low":585,"close":383,"change":574,"percent_change":1255,"volume":1187,"transactions":9,"vwap":383},"2025-12-09",2.83,{"date":1257,"open":183,"high":340,"low":135,"close":123,"change":258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":123},"2025-12-08",-0.73,56300,{"date":1261,"open":357,"high":321,"low":115,"close":539,"change":1262,"percent_change":1263,"volume":1184,"transactions":9,"vwap":539},"2025-12-05",-0.09,-1.09,{"date":1265,"open":135,"high":155,"low":565,"close":469,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":469},"2025-12-04",0.17,2.1,155200,{"date":1270,"open":631,"high":115,"low":631,"close":135,"change":195,"percent_change":1271,"volume":1272,"transactions":9,"vwap":135},"2025-12-03",0.62,237800,{"date":1274,"open":1275,"high":632,"low":83,"close":91,"change":782,"percent_change":1276,"volume":1277,"transactions":9,"vwap":91},"2025-12-02",7.96,1.77,88400,{"date":1279,"open":902,"high":114,"low":104,"close":513,"change":55,"percent_change":1280,"volume":1281,"transactions":9,"vwap":513},"2025-12-01",-1,36600,{"date":1283,"open":611,"high":626,"low":902,"close":565,"change":661,"percent_change":1284,"volume":1285,"transactions":9,"vwap":565},"2025-11-28",-0.62,27900,{"date":1287,"open":585,"high":579,"low":585,"close":114,"change":116,"percent_change":117,"volume":1288,"transactions":9,"vwap":114},"2025-11-26",59400,{"date":1290,"open":468,"high":123,"low":468,"close":446,"change":844,"percent_change":1291,"volume":1292,"transactions":9,"vwap":446},"2025-11-25",3.08,75400,{"date":1294,"open":595,"high":631,"low":478,"close":560,"change":365,"percent_change":1295,"volume":1296,"transactions":9,"vwap":560},"2025-11-24",-2.62,175300,{"date":1298,"open":62,"high":446,"low":1021,"close":565,"change":323,"percent_change":1299,"volume":1300,"transactions":9,"vwap":565},"2025-11-21",4.03,118100,{"date":1302,"open":611,"high":446,"low":489,"close":62,"change":1038,"percent_change":1303,"volume":1304,"transactions":9,"vwap":62},"2025-11-20",-3.51,101600,{"date":1306,"open":479,"high":611,"low":53,"close":1307,"change":574,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-11-19",7.97,2.97,151300,{"date":1311,"open":513,"high":1307,"low":1021,"close":479,"change":85,"percent_change":1312,"volume":1313,"transactions":9,"vwap":479},"2025-11-18",-3.13,123600,{"date":1315,"open":529,"high":539,"low":902,"close":585,"change":74,"percent_change":1316,"volume":855,"transactions":9,"vwap":585},"2025-11-17",-2.08,{"date":1318,"open":382,"high":124,"low":114,"close":632,"change":94,"percent_change":490,"volume":1319,"transactions":9,"vwap":632},"2025-11-14",57100,{"date":1321,"open":539,"high":390,"low":579,"close":126,"change":661,"percent_change":1322,"volume":1323,"transactions":9,"vwap":126},"2025-11-13",-0.61,122100,{"date":1325,"open":340,"high":580,"low":126,"close":626,"change":727,"percent_change":1326,"volume":1327,"transactions":9,"vwap":626},"2025-11-12",-1.32,82800,{"date":1329,"open":91,"high":341,"low":114,"close":340,"change":540,"percent_change":1330,"volume":1331,"transactions":9,"vwap":340},"2025-11-11",1.84,86000,{"date":1333,"open":101,"high":192,"low":446,"close":632,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":632},"2025-11-10",0.09,1.12,76700,{"date":1338,"open":632,"high":124,"low":555,"close":631,"change":1262,"percent_change":1339,"volume":1340,"transactions":9,"vwap":631},"2025-11-07",-1.1,90800,{"date":1342,"open":112,"high":192,"low":914,"close":632,"change":55,"percent_change":1343,"volume":1344,"transactions":9,"vwap":632},"2025-11-06",-0.97,85400,{"date":1346,"open":126,"high":357,"low":126,"close":868,"change":480,"percent_change":1347,"volume":552,"transactions":9,"vwap":868},"2025-11-05",0.98,{"date":1349,"open":194,"high":341,"low":631,"close":632,"change":760,"percent_change":1350,"volume":1351,"transactions":9,"vwap":632},"2025-11-04",-3.55,145800,{"date":1353,"open":849,"high":849,"low":204,"close":747,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":747},"2025-11-03",-0.39,-4.41,164000,{"date":1358,"open":626,"high":216,"low":514,"close":216,"change":438,"percent_change":659,"volume":1359,"transactions":9,"vwap":216},"2025-10-31",215400,{"date":1361,"open":114,"high":340,"low":514,"close":461,"change":84,"percent_change":85,"volume":1362,"transactions":9,"vwap":461},"2025-10-30",82700,{"date":1364,"open":112,"high":183,"low":611,"close":529,"change":258,"percent_change":1258,"volume":1365,"transactions":9,"vwap":529},"2025-10-29",102500,{"date":1367,"open":145,"high":184,"low":626,"close":626,"change":569,"percent_change":1368,"volume":1369,"transactions":9,"vwap":626},"2025-10-28",-1.68,86800,{"date":1371,"open":143,"high":322,"low":205,"close":205,"change":74,"percent_change":1372,"volume":1373,"transactions":9,"vwap":205},"2025-10-27",-2,109100,{"date":1375,"open":787,"high":303,"low":747,"close":143,"change":195,"percent_change":1376,"volume":1377,"transactions":9,"vwap":143},"2025-10-24",0.59,41200,{"date":1379,"open":787,"high":413,"low":156,"close":747,"change":65,"percent_change":1145,"volume":1380,"transactions":9,"vwap":747},"2025-10-23",54000,{"date":1382,"open":748,"high":853,"low":146,"close":748,"change":157,"percent_change":158,"volume":1191,"transactions":9,"vwap":748},"2025-10-22",{"date":1384,"open":413,"high":364,"low":853,"close":381,"change":1229,"percent_change":689,"volume":1385,"transactions":9,"vwap":381},"2025-10-21",65600,{"date":1387,"open":747,"high":372,"low":580,"close":413,"change":574,"percent_change":831,"volume":1237,"transactions":9,"vwap":413},"2025-10-20",{"date":1389,"open":134,"high":747,"low":155,"close":380,"change":1262,"percent_change":1390,"volume":1391,"transactions":9,"vwap":380},"2025-10-17",-1.06,93300,{"date":1393,"open":748,"high":407,"low":333,"close":747,"change":1262,"percent_change":56,"volume":1394,"transactions":9,"vwap":747},"2025-10-16",102700,{"date":1396,"open":580,"high":164,"low":580,"close":164,"change":602,"percent_change":1397,"volume":1248,"transactions":9,"vwap":164},"2025-10-15",2.4,{"date":1399,"open":135,"high":156,"low":101,"close":321,"change":95,"percent_change":1400,"volume":1401,"transactions":9,"vwap":321},"2025-10-14",1.58,54900,{"date":1403,"open":529,"high":183,"low":579,"close":124,"change":285,"percent_change":1404,"volume":1259,"transactions":9,"vwap":124},"2025-10-13",1.99,{"date":1406,"open":868,"high":145,"low":565,"close":91,"change":506,"percent_change":366,"volume":1407,"transactions":9,"vwap":91},"2025-10-10",161800,{"date":1409,"open":205,"high":184,"low":549,"close":204,"change":1262,"percent_change":1410,"volume":1411,"transactions":9,"vwap":204},"2025-10-09",-1.08,62600,{"date":1413,"open":632,"high":380,"low":632,"close":321,"change":602,"percent_change":919,"volume":1414,"transactions":9,"vwap":321},"2025-10-08",62200,{"date":1416,"open":321,"high":319,"low":114,"close":126,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":126},"2025-10-07",-0.16,-1.93,78800,{"date":1421,"open":145,"high":146,"low":192,"close":340,"change":1077,"percent_change":597,"volume":1422,"transactions":9,"vwap":340},"2025-10-06",101700,{"date":1424,"open":632,"high":145,"low":101,"close":145,"change":285,"percent_change":1425,"volume":1426,"transactions":9,"vwap":145},"2025-10-03",1.96,69800,{"date":1428,"open":114,"high":549,"low":565,"close":632,"change":95,"percent_change":1429,"volume":846,"transactions":9,"vwap":632},"2025-10-02",1.62,{"date":1431,"open":529,"high":539,"low":585,"close":446,"change":74,"percent_change":1432,"volume":1433,"transactions":9,"vwap":446},"2025-10-01",-2.07,148700,{"date":1435,"open":626,"high":357,"low":135,"close":626,"change":157,"percent_change":1436,"volume":1437,"transactions":9,"vwap":626},"2025-09-30",-0.49,127900,{"date":1439,"open":539,"high":469,"low":631,"close":868,"change":480,"percent_change":1347,"volume":1440,"transactions":9,"vwap":868},"2025-09-29",92500,{"date":1442,"open":529,"high":112,"low":101,"close":632,"change":185,"percent_change":581,"volume":1443,"transactions":9,"vwap":632},"2025-09-26",54400,{"date":1445,"open":135,"high":626,"low":114,"close":101,"change":661,"percent_change":1322,"volume":1446,"transactions":9,"vwap":101},"2025-09-25",59500,{"date":1448,"open":114,"high":155,"low":914,"close":126,"change":195,"percent_change":1271,"volume":1449,"transactions":9,"vwap":126},"2025-09-24",90000,{"date":1451,"open":631,"high":539,"low":91,"close":101,"change":94,"percent_change":490,"volume":1452,"transactions":9,"vwap":101},"2025-09-23",45800,{"date":1454,"open":82,"high":549,"low":63,"close":579,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":579},"2025-09-22",0.28,3.59,88300,{"date":1459,"open":114,"high":340,"low":1056,"close":1056,"change":825,"percent_change":399,"volume":1460,"transactions":9,"vwap":1056},"2025-09-19",222500,{"date":1462,"open":93,"high":101,"low":93,"close":101,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":101},"2025-09-18",0.26,3.32,170400,{"date":1467,"open":579,"high":579,"low":1056,"close":468,"change":506,"percent_change":1468,"volume":1469,"transactions":9,"vwap":468},"2025-09-17",-2.49,96500,{"date":1471,"open":1275,"high":114,"low":44,"close":914,"change":147,"percent_change":1472,"volume":1473,"transactions":9,"vwap":914},"2025-09-16",0.37,167900,{"date":1475,"open":468,"high":611,"low":44,"close":514,"change":1119,"percent_change":462,"volume":1476,"transactions":9,"vwap":514},"2025-09-15",78100,{"date":1478,"open":902,"high":514,"low":1056,"close":548,"change":506,"percent_change":1468,"volume":1479,"transactions":9,"vwap":548},"2025-09-12",99500,{"date":1481,"open":81,"high":101,"low":81,"close":446,"change":185,"percent_change":1482,"volume":1483,"transactions":9,"vwap":446},"2025-09-11",0.75,59200,{"date":1485,"open":631,"high":135,"low":596,"close":1307,"change":569,"percent_change":1486,"volume":582,"transactions":9,"vwap":1307},"2025-09-10",-1.73,{"date":1488,"open":194,"high":333,"low":579,"close":135,"change":85,"percent_change":1489,"volume":1490,"transactions":9,"vwap":135},"2025-09-09",-2.99,55300,{"date":1492,"open":135,"high":380,"low":513,"close":383,"change":1246,"percent_change":1493,"volume":1102,"transactions":9,"vwap":383},"2025-09-08",4.11,{"date":1495,"open":461,"high":341,"low":81,"close":446,"change":157,"percent_change":898,"volume":1496,"transactions":9,"vwap":446},"2025-09-05",297000,{"date":1498,"open":631,"high":461,"low":81,"close":631,"change":195,"percent_change":1271,"volume":1499,"transactions":9,"vwap":631},"2025-09-04",108700,{"date":1501,"open":868,"high":868,"low":555,"close":611,"change":886,"percent_change":1502,"volume":1503,"transactions":9,"vwap":611},"2025-09-03",-3.14,100800,{"date":1505,"open":469,"high":156,"low":204,"close":469,"change":597,"percent_change":1506,"volume":1469,"transactions":9,"vwap":469},"2025-09-02",-1.43,{"date":1508,"open":194,"high":319,"low":340,"close":341,"change":20,"percent_change":20,"volume":1509,"transactions":9,"vwap":341},"2025-08-29",69500,{"date":1511,"open":146,"high":144,"low":868,"close":341,"change":116,"percent_change":844,"volume":1512,"transactions":9,"vwap":341},"2025-08-28",72200,{"date":1514,"open":194,"high":372,"low":868,"close":580,"change":84,"percent_change":522,"volume":1340,"transactions":9,"vwap":580},"2025-08-27",{"date":1516,"open":380,"high":853,"low":101,"close":341,"change":116,"percent_change":844,"volume":1517,"transactions":9,"vwap":341},"2025-08-26",217000,{"date":1519,"open":638,"high":638,"low":380,"close":580,"change":1038,"percent_change":1520,"volume":1521,"transactions":9,"vwap":580},"2025-08-25",-3.23,98400,{"date":1523,"open":167,"high":312,"low":539,"close":154,"change":1463,"percent_change":1524,"volume":1525,"transactions":9,"vwap":154},"2025-08-22",3.1,170700,{"date":1527,"open":626,"high":156,"low":115,"close":341,"change":782,"percent_change":1528,"volume":1529,"transactions":9,"vwap":341},"2025-08-21",1.69,72500,{"date":1531,"open":205,"high":156,"low":461,"close":204,"change":258,"percent_change":1532,"volume":1533,"transactions":9,"vwap":204},"2025-08-20",-0.72,102000,{"date":1535,"open":390,"high":156,"low":192,"close":145,"change":1004,"percent_change":1536,"volume":699,"transactions":9,"vwap":145},"2025-08-19",0.85,{"date":1538,"open":205,"high":175,"low":112,"close":183,"change":661,"percent_change":1539,"volume":1248,"transactions":9,"vwap":183},"2025-08-18",-0.6,{"date":1541,"open":145,"high":381,"low":101,"close":357,"change":20,"percent_change":20,"volume":1542,"transactions":9,"vwap":357},"2025-08-15",76100,{"date":1544,"open":145,"high":164,"low":135,"close":357,"change":65,"percent_change":1545,"volume":646,"transactions":9,"vwap":357},"2025-08-14",-0.84,{"date":1547,"open":145,"high":413,"low":357,"close":380,"change":1004,"percent_change":1548,"volume":1549,"transactions":9,"vwap":380},"2025-08-13",0.84,150800,{"date":1551,"open":390,"high":380,"low":446,"close":357,"change":1334,"percent_change":1552,"volume":1237,"transactions":9,"vwap":357},"2025-08-12",1.1,{"date":1554,"open":112,"high":357,"low":902,"close":112,"change":20,"percent_change":20,"volume":1555,"transactions":9,"vwap":112},"2025-08-11",84700,{"date":1557,"open":340,"high":430,"low":632,"close":112,"change":661,"percent_change":1322,"volume":1558,"transactions":9,"vwap":112},"2025-08-08",122400,{"date":1560,"open":787,"high":216,"low":115,"close":204,"change":1004,"percent_change":1536,"volume":1561,"transactions":9,"vwap":204},"2025-08-07",212700,{"date":1563,"open":112,"high":383,"low":446,"close":539,"change":147,"percent_change":1472,"volume":1564,"transactions":9,"vwap":539},"2025-08-06",201100,{"date":1566,"open":340,"high":742,"low":1275,"close":632,"change":727,"percent_change":1567,"volume":1568,"transactions":9,"vwap":632},"2025-08-05",-1.33,168700,{"date":1570,"open":146,"high":146,"low":513,"close":390,"change":168,"percent_change":1152,"volume":1571,"transactions":9,"vwap":390},"2025-08-04",135600,{"date":1573,"open":688,"high":688,"low":515,"close":380,"change":1567,"percent_change":1574,"volume":1575,"transactions":9,"vwap":380},"2025-08-01",-13.71,462500,{"date":1577,"open":1100,"high":1578,"low":1133,"close":1579,"change":20,"percent_change":20,"volume":1580,"transactions":9,"vwap":1579},"2025-07-31",10.25,9.7,87600,{"date":1582,"open":1583,"high":1584,"low":1118,"close":1579,"change":1225,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1579},"2025-07-30",10.21,10.24,-4.43,110100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-07-29",10.49,10.5,10.1,10.15,-0.23,-2.22,47600,{"date":1597,"open":1589,"high":1598,"low":1599,"close":1600,"change":55,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-07-28",10.51,10.34,10.38,-0.76,43300,{"date":1604,"open":1605,"high":1606,"low":1599,"close":1607,"change":185,"percent_change":875,"volume":1608,"transactions":9,"vwap":1607},"2025-07-25",10.47,10.63,10.46,73500,{"date":1610,"open":1611,"high":1612,"low":1599,"close":1613,"change":1417,"percent_change":598,"volume":1614,"transactions":9,"vwap":1613},"2025-07-24",10.52,10.57,10.4,102600,{"date":1616,"open":1600,"high":1617,"low":1618,"close":1619,"change":1207,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-07-23",10.68,10.33,10.56,2.82,52700,{"date":1623,"open":1584,"high":1624,"low":1157,"close":1625,"change":185,"percent_change":1376,"volume":1626,"transactions":9,"vwap":1625},"2025-07-22",10.45,10.27,47000,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1583,"change":1266,"percent_change":1528,"volume":1631,"transactions":9,"vwap":1583},"2025-07-21",10.05,10.43,41100,{"date":1633,"open":1634,"high":1625,"low":1635,"close":1635,"change":1417,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-07-18",10.26,10.04,-1.57,48800,{"date":1639,"open":1150,"high":1630,"low":1087,"close":24,"change":127,"percent_change":1640,"volume":1641,"transactions":9,"vwap":24},"2025-07-17",0.39,50700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":168,"percent_change":1343,"volume":1648,"transactions":9,"vwap":1647},"2025-07-16",10.29,10.53,9.96,10.16,45400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1634,"change":574,"percent_change":1653,"volume":1419,"transactions":9,"vwap":1634},"2025-07-15",10.07,10.54,2.29,{"date":1655,"open":1592,"high":1578,"low":1086,"close":1162,"change":727,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1162},"2025-07-14",{"date":1657,"open":1625,"high":1658,"low":1659,"close":1660,"change":1038,"percent_change":1661,"volume":1648,"transactions":9,"vwap":1660},"2025-07-11",10.36,10.11,10.14,-2.69,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":85,"percent_change":1129,"volume":1667,"transactions":9,"vwap":1666},"2025-07-10",10.67,10.39,10.42,52300,{"date":1669,"open":1670,"high":1671,"low":1612,"close":1664,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1664},"2025-07-09",10.91,10.94,-0.15,-1.39,55200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":147,"percent_change":1455,"volume":1681,"transactions":9,"vwap":1680},"2025-07-08",10.87,11.23,10.79,10.82,70400,{"date":1683,"open":1684,"high":34,"low":1685,"close":1679,"change":662,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1679},"2025-07-07",11.24,10.76,-4.93,131500,{"date":1689,"open":1671,"high":1690,"low":1691,"close":1692,"change":343,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-07-03",11.47,10.84,11.35,5,57200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":743,"percent_change":1001,"volume":1701,"transactions":9,"vwap":1700},"2025-07-02",10.17,10.92,10.02,10.81,128400,{"date":1703,"open":1110,"high":1704,"low":1081,"close":1659,"change":550,"percent_change":1456,"volume":1705,"transactions":9,"vwap":1659},"2025-07-01",10.19,35700,{"date":1707,"open":1708,"high":1646,"low":1099,"close":1140,"change":727,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1140},"2025-06-30",9.94,-1.11,37800,{"date":1712,"open":1095,"high":1713,"low":1099,"close":1095,"change":168,"percent_change":1280,"volume":1714,"transactions":9,"vwap":1095},"2025-06-27",10.13,195700,{"date":1716,"open":1118,"high":1717,"low":972,"close":1106,"change":1207,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1106},"2025-06-26",9.99,3,43800,{"date":1721,"open":972,"high":1722,"low":830,"close":843,"change":157,"percent_change":1723,"volume":1724,"transactions":9,"vwap":843},"2025-06-25",9.72,-0.41,63200,{"date":1726,"open":1124,"high":702,"low":1081,"close":1722,"change":294,"percent_change":1404,"volume":1727,"transactions":9,"vwap":1722},"2025-06-24",52500,{"date":1729,"open":227,"high":1110,"low":703,"close":830,"change":574,"percent_change":1730,"volume":1414,"transactions":9,"vwap":830},"2025-06-23",2.47,{"date":1732,"open":696,"high":835,"low":798,"close":255,"change":540,"percent_change":783,"volume":1614,"transactions":9,"vwap":255},"2025-06-20",{"date":1734,"open":1133,"high":1735,"low":237,"close":237,"change":1225,"percent_change":1736,"volume":1737,"transactions":9,"vwap":237},"2025-06-18",9.78,-4.69,213100,{"date":1739,"open":1740,"high":1100,"low":1133,"close":1094,"change":1417,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1094},"2025-06-17",9.65,-1.64,45200,{"date":1744,"open":1745,"high":1746,"low":704,"close":1140,"change":1266,"percent_change":1276,"volume":1747,"transactions":9,"vwap":1140},"2025-06-16",9.71,9.91,38300,{"date":1749,"open":824,"high":1110,"low":815,"close":808,"change":1417,"percent_change":1741,"volume":1750,"transactions":9,"vwap":808},"2025-06-13",100200,{"date":1752,"open":1753,"high":1117,"low":1754,"close":1110,"change":55,"percent_change":1755,"volume":732,"transactions":9,"vwap":1110},"2025-06-12",9.77,9.48,-0.81,{"date":1757,"open":1646,"high":1591,"low":1100,"close":1117,"change":1262,"percent_change":66,"volume":1758,"transactions":9,"vwap":1117},"2025-06-11",64900,{"date":1760,"open":1095,"high":1591,"low":1735,"close":1163,"change":127,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1163},"2025-06-10",0.4,41500,{"date":1764,"open":1646,"high":1111,"low":1105,"close":1156,"change":661,"percent_change":898,"volume":1765,"transactions":9,"vwap":1156},"2025-06-09",45300,{"date":1767,"open":1110,"high":1651,"low":808,"close":1151,"change":987,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1151},"2025-06-06",3.55,79800,{"date":1771,"open":843,"high":1745,"low":824,"close":808,"change":633,"percent_change":1772,"volume":1773,"transactions":9,"vwap":808},"2025-06-05",-1.84,40100,{"date":1775,"open":1776,"high":1646,"low":694,"close":1753,"change":147,"percent_change":323,"volume":1777,"transactions":9,"vwap":1753},"2025-06-04",9.84,46000,{"date":1779,"open":694,"high":1117,"low":1133,"close":1134,"change":95,"percent_change":627,"volume":1780,"transactions":9,"vwap":1134},"2025-06-03",42000,{"date":1782,"open":1140,"high":1140,"low":1081,"close":1124,"change":1262,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1124},"2025-06-02",-0.93,40700,{"date":1786,"open":1787,"high":1100,"low":1081,"close":1579,"change":185,"percent_change":1271,"volume":1788,"transactions":9,"vwap":1579},"2025-05-30",9.58,35400,{"date":1790,"open":967,"high":695,"low":688,"close":695,"change":490,"percent_change":1791,"volume":1792,"transactions":9,"vwap":695},"2025-05-29",1.26,23800,{"date":1794,"open":1099,"high":1117,"low":225,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-05-28",9.52,-0.19,-1.96,43100,{"date":1800,"open":1081,"high":1110,"low":1801,"close":1745,"change":1045,"percent_change":1802,"volume":811,"transactions":9,"vwap":1745},"2025-05-27",9.27,2.86,{"date":1804,"open":815,"high":824,"low":1805,"close":1177,"change":258,"percent_change":1178,"volume":1806,"transactions":9,"vwap":1177},"2025-05-23",9.32,54600,{"date":1808,"open":688,"high":1105,"low":688,"close":967,"change":84,"percent_change":365,"volume":1809,"transactions":9,"vwap":967},"2025-05-22",35300,{"date":1811,"open":1740,"high":1722,"low":973,"close":1795,"change":816,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1795},"2025-05-21",-2.26,31500,{"date":1815,"open":1816,"high":1699,"low":1740,"close":1134,"change":1593,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1134},"2025-05-20",9.89,-2.31,38600,{"date":1820,"open":1095,"high":1093,"low":1124,"close":1106,"change":127,"percent_change":1761,"volume":1821,"transactions":9,"vwap":1106},"2025-05-19",36800,{"date":1823,"open":1093,"high":1150,"low":1095,"close":1151,"change":65,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1151},"2025-05-16",-0.7,57300,{"date":1827,"open":704,"high":1592,"low":694,"close":1093,"change":373,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1093},"2025-05-15",3.31,188200,{"date":1831,"open":1105,"high":1746,"low":1740,"close":843,"change":1593,"percent_change":1832,"volume":1833,"transactions":9,"vwap":843},"2025-05-14",-2.32,41000,{"date":1835,"open":1836,"high":1658,"low":1086,"close":1746,"change":597,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1746},"2025-05-13",10.06,-1.2,61600,{"date":1840,"open":1841,"high":1841,"low":1816,"close":1162,"change":195,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1162},"2025-05-12",10.41,0.5,50000,{"date":1845,"open":1659,"high":1846,"low":1163,"close":1847,"change":1417,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-05-09",10.3,9.98,-1.58,42500,{"date":1851,"open":1740,"high":1578,"low":808,"close":1660,"change":738,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1660},"2025-05-08",4.86,88800,{"date":1855,"open":702,"high":1095,"low":967,"close":972,"change":258,"percent_change":1284,"volume":1856,"transactions":9,"vwap":972},"2025-05-07",86500,{"date":1858,"open":1787,"high":1859,"low":765,"close":1099,"change":84,"percent_change":365,"volume":1860,"transactions":9,"vwap":1099},"2025-05-06",9.82,88500,{"date":1862,"open":1659,"high":1590,"low":1118,"close":1110,"change":1051,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1110},"2025-05-05",-3.94,61400,{"date":1866,"open":824,"high":1867,"low":824,"close":1592,"change":1246,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1592},"2025-05-02",10.44,3.36,99800,{"date":1871,"open":1647,"high":1872,"low":1753,"close":1859,"change":447,"percent_change":942,"volume":1873,"transactions":9,"vwap":1859},"2025-05-01",10.23,107100,{"date":1875,"open":1163,"high":1644,"low":1745,"close":1647,"change":275,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1647},"2025-04-30",0.99,60400,{"date":1879,"open":1140,"high":24,"low":1722,"close":1836,"change":844,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1836},"2025-04-29",2.44,66700,{"date":1883,"open":1094,"high":1776,"low":1754,"close":1859,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1859},"2025-04-28",0.21,2.19,55500,{"date":1888,"open":1133,"high":1124,"low":803,"close":1124,"change":597,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1124},"2025-04-25",-1.23,39900,{"date":1892,"open":1076,"high":1776,"low":1076,"close":1099,"change":1246,"percent_change":1893,"volume":1073,"transactions":9,"vwap":1099},"2025-04-24",3.51,{"date":1895,"open":808,"high":1722,"low":1801,"close":1076,"change":127,"percent_change":996,"volume":1896,"transactions":9,"vwap":1076},"2025-04-23",51700,{"date":38,"open":933,"high":1076,"low":266,"close":803,"change":782,"percent_change":1062,"volume":1777,"transactions":9,"vwap":803},{"status":1899,"indices":1900,"watchlist":1940,"sectors":1962,"benchmarks":2010},"success",[1901,1908,1914,1920,1927,1934],{"symbol":1902,"name":1903,"price":1904,"change":1905,"pct_change":438,"is_up":1906,"sparkline":1907,"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":1909,"name":1910,"price":1911,"change":1912,"pct_change":31,"is_up":1906,"sparkline":1913,"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":1915,"name":1916,"price":1917,"change":1918,"pct_change":128,"is_up":1906,"sparkline":1919,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1921,"name":1922,"price":1923,"change":1924,"pct_change":1925,"is_up":1906,"sparkline":1926,"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":1928,"name":1929,"price":1930,"change":1931,"pct_change":1932,"is_up":1906,"sparkline":1933,"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":1935,"name":1936,"price":1937,"change":1410,"pct_change":1938,"is_up":14,"sparkline":1939,"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",[1941,1948,1955],{"symbol":1942,"name":1943,"price":1944,"change":1945,"pct_change":1946,"is_up":1906,"sparkline":1947,"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":1949,"name":1950,"price":1951,"change":1952,"pct_change":1953,"is_up":1906,"sparkline":1954,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":1956,"name":1957,"price":1958,"change":1959,"pct_change":1960,"is_up":1906,"sparkline":1961,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[1963,1967,1971,1975,1980,1984,1988,1993,1997,2001,2006],{"name":1964,"etf":1965,"change":1005,"price":1966,"is_up":1906},"Technology","XLK",199.81,{"name":1968,"etf":1969,"change":185,"price":1970,"is_up":1906},"Financials","XLF",53.49,{"name":1972,"etf":1973,"change":1077,"price":1974,"is_up":14},"Healthcare","XLV",166.18,{"name":1976,"etf":1977,"change":1978,"price":1979,"is_up":1906},"Consumer Cycl","XLY",1.13,110.04,{"name":1981,"etf":1982,"change":117,"price":1983,"is_up":1906},"Consumer Staples","XLP",80.53,{"name":1985,"etf":1986,"change":1761,"price":1987,"is_up":1906},"Energy","XLE",62.95,{"name":1989,"etf":1990,"change":1991,"price":1992,"is_up":1906},"Industrials","XLI",0.78,169.95,{"name":1994,"etf":1995,"change":352,"price":1996,"is_up":1906},"Materials","XLB",48.86,{"name":1998,"etf":1999,"change":373,"price":2000,"is_up":1906},"Real Estate","XLRE",40.81,{"name":2002,"etf":2003,"change":2004,"price":2005,"is_up":1906},"Utilities","XLU",0.38,39.83,{"name":2007,"etf":2008,"change":550,"price":2009,"is_up":1906},"Comm Services","XLC",110.32,[2011,2015,2019,2023],{"ticker":2012,"name":2013,"price":2014,"change":581,"is_up":1906},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2016,"name":2017,"price":2018,"change":1953,"is_up":1906},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2020,"name":2021,"price":2022,"change":128,"is_up":1906},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2024,"name":2025,"price":2026,"change":1932,"is_up":1906},"IWM","iShares Russell 2000",281.52]