[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAST":3,"homepage-market-summary":29,"stock-historical-CAST":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"FreeCast, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","FreeCast Inc is a streaming technology company that provides platform-as-a-service solutions for television and digital video distribution. Its platform infrastructure supports telecom operators, internet service providers, broadcasters, municipalities, utilities, brands, and device manufacturers in deploying and managing digital media and streaming services.","Orlando, FL",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.18,1.12,1.19,1.11,0.07,6.31,343453.522841,2014,1.1543,33,0.5,5775061.187450715,2.1,144,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":17,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":171,"total_pages":45,"summary":172,"data":177},1000,{"period_high":24,"period_low":25,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},5775061,831608810.992903,-87.08,"2026-03-10",[178,179,188,195,203,210,219,229,240,249,260,269,278,287,294,301,309,315,323,331,337,345,350,358,367,374,383,393,403,410,419,430,440,449,457,467,476,483,491,497,503,509,515,522,531,538,544,552,562,571,582,593,601,610,619,626,634,641,650,657,665,673,679,685,693,702,709,716,725,734,742,750,759,767,776,783,791,799,807,813,819,826,831,835,840,848,854,860,865,871,876,882,888,893,896,900,904,910,916,920,925,928,934,939,946,952,957,963,969,975,981,988,996,1004,1009,1017,1024,1032,1038,1043,1046,1050,1056,1062,1070,1078,1086,1090,1097,1103,1109,1117,1121,1128,1134,1142,1148,1153,1157,1163,1169,1176,1183,1191],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":180,"open":181,"high":181,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",1.14,1.09,-0.03,-2.63,397665.944782,2377,1.1129,{"date":189,"open":17,"high":190,"low":115,"close":181,"change":183,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",1.2,-2.56,552503.081664,2764,1.1622,{"date":196,"open":197,"high":198,"low":181,"close":197,"change":110,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",1.17,1.215,-0.85,511627.954455,3261,1.1768,{"date":204,"open":205,"high":205,"low":115,"close":15,"change":110,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",1.23,-0.84,580551.561635,2765,1.1785,{"date":211,"open":212,"high":213,"low":15,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",1.25,1.27,-0.05,-4.03,371909.588779,1861,1.2266,{"date":220,"open":213,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",1.32,1.21,1.24,-0.07,-5.34,564933.344579,2053,1.2428,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.36,1.4,1.29,1.31,-0.08,-5.76,597688.926861,2463,1.3226,{"date":241,"open":242,"high":242,"low":80,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",1.49,1.39,-0.06,-4.14,690014.920444,3709,1.3868,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",1.42,1.515,1.4059,1.45,0.08,5.84,512076.107923,2541,1.4654,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":214,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",1.41,1.5,1.37,-3.52,1037054.457408,3981,1.4271,{"date":270,"open":271,"high":251,"low":272,"close":251,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",1.38,1.33,0.04,2.9,442588.106969,2923,1.3729,{"date":279,"open":280,"high":271,"low":281,"close":271,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",1.35,1.3,0.05,3.76,501944.620612,2434,1.3353,{"date":288,"open":231,"high":289,"low":272,"close":272,"change":110,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.435,-0.75,581294.21866,2667,1.3838,{"date":295,"open":271,"high":296,"low":80,"close":80,"change":224,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",1.439,-4.96,395893.172414,2533,1.3925,{"date":302,"open":213,"high":303,"low":213,"close":262,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",1.55,0.11,8.46,2225839.501966,9437,1.4603,{"date":310,"open":223,"high":243,"low":223,"close":281,"change":311,"percent_change":130,"volume":312,"transactions":313,"vwap":314},"2026-09-10",0.01,892984.987986,4426,1.3279,{"date":316,"open":233,"high":317,"low":212,"close":233,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",1.345,-0.02,-1.53,627751.011694,3912,1.2997,{"date":324,"open":264,"high":325,"low":326,"close":234,"change":244,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-08",1.4097,1.2801,-4.38,1028122.438058,4297,1.3388,{"date":332,"open":231,"high":251,"low":280,"close":264,"change":318,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",-1.44,391391.333712,1997,1.3767,{"date":338,"open":271,"high":254,"low":339,"close":243,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",1.3405,0.02,1.46,580791.737993,2978,1.404,{"date":346,"open":271,"high":251,"low":80,"close":264,"change":318,"percent_change":333,"volume":347,"transactions":348,"vwap":349},"2026-09-02",537149.306709,2568,1.384,{"date":351,"open":213,"high":352,"low":353,"close":243,"change":304,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",1.48,1.26,8.59,1699812.402896,8119,1.4018,{"date":359,"open":233,"high":280,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-31",1.2401,1.28,-0.04,-3.03,1253755.470562,6122,1.289,{"date":368,"open":264,"high":341,"low":234,"close":221,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",-0.11,-7.69,10442922.331871,50874,1.4735,{"date":375,"open":376,"high":377,"low":262,"close":378,"change":235,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-27",1.47,1.61,1.43,-5.3,1183604.483495,6077,1.5003,{"date":384,"open":385,"high":386,"low":352,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-26",1.57,1.59,1.51,-0.065,-4.13,744532.229116,4483,1.5344,{"date":394,"open":243,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-25",1.6,1.385,1.575,0.105,7.14,1714078.929776,7730,1.5299,{"date":404,"open":385,"high":405,"low":271,"close":376,"change":369,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-24",1.58,-6.96,1904557.207507,8401,1.4951,{"date":411,"open":412,"high":413,"low":263,"close":405,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.725,1.73,-0.29,-15.51,3260917.933559,11982,1.5941,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-20",1.8,1.95,1.6101,1.87,0.17,10,12399188.304391,52330,1.8383,{"date":431,"open":432,"high":433,"low":386,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",2.22,2.39,1.7,-0.4,-19.05,41554921.721874,222664,2.1868,{"date":441,"open":442,"high":443,"low":442,"close":27,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",0.8598,2.3,1.2402,144.24,129919125.807824,416883,1.6944,{"date":450,"open":100,"high":100,"low":451,"close":442,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",0.83,-0.1365,-13.7,1639793.281371,7998,0.8796,{"date":458,"open":181,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",1.16,0.95,0.9963,0.0013,0.13,3177149.831726,14438,1.043,{"date":468,"open":190,"high":223,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",0.991,0.995,-0.235,-19.11,750119.354304,3280,1.1208,{"date":477,"open":280,"high":271,"low":190,"close":205,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-12",-0.12,-8.89,784684.799214,6562,1.243,{"date":484,"open":205,"high":485,"low":222,"close":280,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-11",1.56,0.12,9.76,2789387.414576,17712,1.4044,{"date":492,"open":281,"high":234,"low":15,"close":205,"change":110,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-10",-0.81,410119.322577,4304,1.2514,{"date":498,"open":205,"high":361,"low":15,"close":223,"change":311,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",0.81,351054.527255,3349,1.247,{"date":504,"open":17,"high":233,"low":197,"close":205,"change":340,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-06",1.65,445419.950999,4961,1.2177,{"date":510,"open":190,"high":511,"low":190,"close":222,"change":318,"percent_change":512,"volume":513,"transactions":335,"vwap":514},"2026-08-05",1.275,-1.63,224466.663044,1.2374,{"date":516,"open":272,"high":280,"low":517,"close":205,"change":388,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",1.15,-5.02,641186.474213,5722,1.2297,{"date":523,"open":222,"high":524,"low":222,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-03",1.3699,1.295,0.065,5.28,329943.684163,3437,1.2961,{"date":532,"open":272,"high":80,"low":197,"close":205,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",-0.09,-6.82,384408.215172,3492,1.2389,{"date":539,"open":221,"high":264,"low":540,"close":221,"change":486,"percent_change":426,"volume":541,"transactions":542,"vwap":543},"2026-07-30",1.1,1544516.284563,10778,1.3337,{"date":545,"open":546,"high":546,"low":17,"close":190,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",1.66,-0.5,-29.41,871788.430963,8660,1.3485,{"date":553,"open":554,"high":555,"low":556,"close":434,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",1.84,1.86,1.64,-0.19,-10.05,264086.39013,1863,1.7107,{"date":563,"open":564,"high":27,"low":565,"close":566,"change":362,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-27",2.03,1.8401,1.89,-2.07,272713.895234,1704,1.9613,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-24",2.05,2.15,1.82,1.93,-0.15,-7.21,390240.008966,4540,1.9493,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",2.28,2.37,2.0501,2.08,-0.22,-9.57,321818.236581,2767,2.1596,{"date":594,"open":595,"high":596,"low":432,"close":443,"change":224,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-22",2.33,2.35,-2.95,223016.042001,2013,2.2947,{"date":602,"open":603,"high":604,"low":595,"close":585,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",2.55,2.65,-0.18,-7.06,363291.652018,2479,2.5107,{"date":611,"open":612,"high":613,"low":614,"close":603,"change":533,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",2.62,2.68,2.49,-3.41,367159.862818,1938,2.5612,{"date":620,"open":621,"high":274,"low":622,"close":623,"change":486,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-17",2.46,2.25,2.64,4.76,676200,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":533,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-07-16",2.58,2.6,2.36,2.52,-3.45,411400,{"date":635,"open":636,"high":637,"low":629,"close":638,"change":605,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-15",2.81,2.99,2.61,-6.45,326400,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-14",3.17,3.28,2.78,2.79,-0.49,-14.94,425900,{"date":651,"open":652,"high":653,"low":623,"close":644,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":644},"2026-07-13",2.83,3.35,0.42,14.69,955900,{"date":658,"open":659,"high":660,"low":646,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-10",3.19,3.27,2.86,-0.55,-16.13,614600,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":463,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-09",3.23,3.74,2.98,3.41,3.96,1593100,{"date":674,"open":660,"high":675,"low":676,"close":644,"change":588,"percent_change":677,"volume":678,"transactions":9,"vwap":644},"2026-07-08",3.5,3.14,-6.29,478200,{"date":680,"open":681,"high":682,"low":670,"close":675,"change":662,"percent_change":683,"volume":684,"transactions":9,"vwap":675},"2026-07-07",3.89,3.95,-13.58,522400,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":414,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",4.36,4.57,3.85,4.05,-6.68,807300,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-02",5.07,5.31,4.32,4.34,-0.52,-10.7,1446600,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-01",6.2,4.86,-1.86,-27.68,2535700,{"date":710,"open":711,"high":399,"low":712,"close":713,"change":16,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-30",6.21,6,6.72,20,7494800,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",6.41,6.9,5.52,5.6,-2.05,-26.8,1304600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-26",8.2,8.55,7.12,7.65,-1.06,-12.17,1254000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":463,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-25",8.35,9.36,7.6,8.71,1.52,1951700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":140,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-06-24",8.62,9.11,8.05,8.58,3.87,3117100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-23",8.23,11.43,8.01,8.26,-1.58,-16.06,7141300,{"date":760,"open":399,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-22",9.89,6.4,9.84,1.77,21.93,7810300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-18",11.91,12.2,7.15,8.07,2.92,56.7,113021400,{"date":777,"open":681,"high":778,"low":779,"close":780,"change":232,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",5.18,3.58,5.15,37.33,12451100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-16",3.4,4.23,3.06,3.75,0,13239400,{"date":792,"open":793,"high":794,"low":795,"close":788,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-06-15",4.84,4.95,3.26,2.2,141.94,158152600,{"date":800,"open":801,"high":802,"low":803,"close":303,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":303},"2026-06-12",0.60000002,2,0.57999998,0.91,142.19,208124900,{"date":808,"open":809,"high":810,"low":25,"close":809,"change":282,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",0.63999999,0.94999999,8.47,12210300,{"date":814,"open":815,"high":815,"low":803,"close":816,"change":244,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-10",0.64999998,0.58999997,-9.23,227400,{"date":820,"open":821,"high":822,"low":823,"close":815,"change":362,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-09",0.68000001,0.69,0.63,-5.8,234700,{"date":827,"open":828,"high":829,"low":801,"close":822,"change":311,"percent_change":376,"volume":830,"transactions":9,"vwap":822},"2026-06-08",0.67000002,0.73000002,286200,{"date":832,"open":829,"high":829,"low":815,"close":821,"change":214,"percent_change":833,"volume":834,"transactions":9,"vwap":821},"2026-06-05",-6.85,154500,{"date":836,"open":829,"high":837,"low":821,"close":829,"change":110,"percent_change":838,"volume":839,"transactions":9,"vwap":829},"2026-06-04",0.75,-1.35,163000,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",0.83999997,0.70999998,0.74000001,-0.1,-11.9,164900,{"date":849,"open":850,"high":842,"low":851,"close":842,"change":19,"percent_change":852,"volume":853,"transactions":9,"vwap":842},"2026-06-02",0.80000001,0.72000003,9.09,248400,{"date":855,"open":856,"high":856,"low":829,"close":857,"change":244,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-01",0.82999998,0.76999998,-7.23,165000,{"date":861,"open":842,"high":862,"low":837,"close":856,"change":311,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-05-29",0.89999998,1.22,411800,{"date":866,"open":844,"high":867,"low":829,"close":868,"change":19,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-28",0.85000002,0.81999999,9.33,294800,{"date":872,"open":873,"high":873,"low":821,"close":837,"change":369,"percent_change":874,"volume":875,"transactions":9,"vwap":837},"2026-05-27",0.87,-12.79,396000,{"date":877,"open":878,"high":45,"low":499,"close":879,"change":577,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-26",0.99000001,0.86000001,-14.85,810400,{"date":883,"open":233,"high":281,"low":884,"close":100,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":100},"2026-05-22",0.98000002,-0.25,-19.84,418800,{"date":889,"open":378,"high":378,"low":353,"close":353,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":353},"2026-05-21",-0.13,-9.35,112200,{"date":894,"open":231,"high":378,"low":272,"close":243,"change":789,"percent_change":789,"volume":895,"transactions":9,"vwap":243},"2026-05-20",85300,{"date":897,"open":80,"high":254,"low":80,"close":243,"change":318,"percent_change":898,"volume":899,"transactions":9,"vwap":243},"2026-05-19",-1.42,139300,{"date":901,"open":378,"high":303,"low":190,"close":262,"change":183,"percent_change":902,"volume":903,"transactions":9,"vwap":262},"2026-05-18",-2.08,301100,{"date":905,"open":434,"high":421,"low":378,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-15",1.44,-0.42,-22.58,166900,{"date":911,"open":906,"high":912,"low":243,"close":555,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":555},"2026-05-14",1.99,0.44,30.99,532900,{"date":917,"open":376,"high":242,"low":231,"close":251,"change":214,"percent_change":918,"volume":919,"transactions":9,"vwap":251},"2026-05-13",-3.4,138800,{"date":921,"open":242,"high":922,"low":378,"close":376,"change":183,"percent_change":923,"volume":924,"transactions":9,"vwap":376},"2026-05-12",1.53,-2,178200,{"date":926,"open":922,"high":386,"low":341,"close":263,"change":789,"percent_change":789,"volume":927,"transactions":9,"vwap":263},"2026-05-11",117700,{"date":929,"open":930,"high":930,"low":263,"close":263,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":263},"2026-05-08",1.83,-0.27,-15.25,270800,{"date":935,"open":930,"high":566,"low":936,"close":764,"change":235,"percent_change":937,"volume":938,"transactions":9,"vwap":764},"2026-05-07",1.69,-4.32,126700,{"date":940,"open":941,"high":942,"low":421,"close":943,"change":577,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-06",1.97,2.04,1.85,-7.5,88500,{"date":947,"open":948,"high":949,"low":434,"close":802,"change":19,"percent_change":950,"volume":951,"transactions":9,"vwap":802},"2026-05-05",1.88,2.09,3.63,344900,{"date":953,"open":587,"high":954,"low":424,"close":576,"change":557,"percent_change":955,"volume":956,"transactions":9,"vwap":576},"2026-05-04",2.11,-8.96,136800,{"date":958,"open":949,"high":432,"low":959,"close":960,"change":961,"percent_change":906,"volume":962,"transactions":9,"vwap":960},"2026-05-01",2.06,2.12,0.03,78100,{"date":964,"open":965,"high":966,"low":802,"close":949,"change":369,"percent_change":967,"volume":968,"transactions":9,"vwap":949},"2026-04-30",2.21,2.4,-5,165500,{"date":970,"open":971,"high":636,"low":574,"close":796,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":796},"2026-04-29",2.77,-0.2,-8.33,304200,{"date":976,"open":977,"high":978,"low":966,"close":966,"change":647,"percent_change":979,"volume":980,"transactions":9,"vwap":966},"2026-04-28",2.72,3.04,-16.96,494400,{"date":982,"open":574,"high":983,"low":802,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-27",3.1,2.89,0.76,35.68,5170900,{"date":989,"open":990,"high":991,"low":802,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-24",2.29,2.57,2.13,0.45,26.79,16662200,{"date":997,"open":630,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-23",2.63,1.63,1.68,-0.67,-28.51,1805300,{"date":1005,"open":646,"high":983,"low":622,"close":596,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":596},"2026-04-22",-0.39,-14.23,75200,{"date":1010,"open":1011,"high":1012,"low":998,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-21",3.12,3.39,2.74,-0.36,-11.61,47400,{"date":1018,"open":1019,"high":1020,"low":79,"close":983,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":983},"2026-04-20",3.46,3.48,-0.41,-11.68,44200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-17",3.8,3.83,3.51,-0.33,-8.59,35900,{"date":1033,"open":1027,"high":1034,"low":1035,"close":1036,"change":478,"percent_change":363,"volume":1037,"transactions":9,"vwap":1036},"2026-04-16",3.97,3.78,3.84,30100,{"date":1039,"open":1040,"high":1041,"low":1026,"close":671,"change":110,"percent_change":885,"volume":1042,"transactions":9,"vwap":671},"2026-04-15",3.9,4,40800,{"date":1044,"open":748,"high":1041,"low":1026,"close":1034,"change":183,"percent_change":290,"volume":1045,"transactions":9,"vwap":1034},"2026-04-14",55300,{"date":1047,"open":1026,"high":1048,"low":788,"close":1041,"change":273,"percent_change":100,"volume":1049,"transactions":9,"vwap":1041},"2026-04-13",4.09,20000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":671,"change":273,"percent_change":87,"volume":1055,"transactions":9,"vwap":671},"2026-04-10",4.01,4.1,3.93,76000,{"date":1057,"open":689,"high":1053,"low":668,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-09",3.92,-0.16,-3.92,73900,{"date":1063,"open":1064,"high":1065,"low":1036,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-08",4.15,4.16,4.08,-0.14,-3.32,51500,{"date":1071,"open":1072,"high":1073,"low":1053,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-07",4.4,4.45,4.22,-0.17,-3.87,109600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":369,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-06",4.38,4.5,4.12,4.39,-2.44,83800,{"date":1087,"open":1041,"high":624,"low":1041,"close":1081,"change":120,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1081},"2026-04-02",5.88,110300,{"date":1091,"open":1072,"high":1092,"low":748,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-01",4.48,4.25,-0.21,-4.71,80600,{"date":1098,"open":283,"high":688,"low":788,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-31",4.46,0.56,14.36,86100,{"date":1104,"open":1105,"high":1080,"low":1106,"close":1040,"change":235,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1040},"2026-03-30",4.02,3.79,-2.01,65700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":547,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-27",4.47,4.7,3.65,3.98,-11.16,73100,{"date":1118,"open":1081,"high":1119,"low":786,"close":1092,"change":110,"percent_change":588,"volume":1120,"transactions":9,"vwap":1092},"2026-03-26",4.9,147900,{"date":1122,"open":1123,"high":1124,"low":983,"close":1125,"change":181,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-25",3.22,4.74,4.49,34.03,282000,{"date":1129,"open":676,"high":1130,"low":636,"close":653,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":653},"2026-03-24",3.44,0.22,7.03,139100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":654,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-23",2.75,3.2,2.5,3.13,15.5,122400,{"date":1143,"open":612,"high":1144,"low":796,"close":1145,"change":425,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-20",2.85,2.71,6.69,210800,{"date":1149,"open":574,"high":628,"low":422,"close":1150,"change":120,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-19",2.54,10.92,216300,{"date":1154,"open":432,"high":433,"low":948,"close":990,"change":369,"percent_change":1155,"volume":1156,"transactions":9,"vwap":990},"2026-03-18",-4.58,542800,{"date":1158,"open":1159,"high":1159,"low":587,"close":966,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":966},"2026-03-17",2.95,-0.63,-20.79,427700,{"date":1164,"open":697,"high":1099,"low":1136,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-16",3.03,-1.74,-36.48,516100,{"date":1170,"open":730,"high":1171,"low":1099,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-13",8,4.77,-2.94,-38.13,288400,{"date":1177,"open":1178,"high":737,"low":1179,"close":1180,"change":414,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",7.35,7.01,7.71,-3.62,376100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1171,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1171},"2026-03-11",9.14,9.31,7.44,-1.13,-12.38,186900,{"date":176,"open":24,"high":24,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},7.3,9.13,-23.87,-72.33,540000]