[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CERT":3,"stock-historical-CERT":31,"homepage-market-summary":2452},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CERT","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},"Certara, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Certara Inc accelerates medicines to patients using biosimulation software and technology to transform traditional drug discovery and development. It provides modeling and simulation, regulatory science, and assessment software and services to help clients reduce clinical trials, accelerate regulatory approval, and increase patient access to medicines. The company has its business presence in the Americas, which is also its key revenue-generating market, EMEA, and the Asia Pacific region.","1,576","Radnor, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},9.36,9.41,9.45,9.045,9.34,0.02,0.21,2583639.928066,21525,9.2707,13.69,4.45,3171567.218152772,53.1,1458,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},15.38,2722369,993664504.538193,-35.22,"2025-04-22",[42,43,53,64,75,84,94,104,115,125,134,145,154,165,175,185,195,205,216,227,237,247,257,266,276,285,295,305,315,325,333,343,353,362,371,378,386,394,402,411,419,427,435,444,451,460,469,478,488,496,504,514,525,536,545,554,562,571,579,585,594,600,606,613,620,625,632,639,648,655,663,670,678,685,693,701,709,716,724,733,739,747,752,761,768,774,782,787,794,801,805,811,818,827,833,841,848,853,861,869,876,882,889,896,903,910,917,922,930,938,945,953,957,963,968,972,977,983,987,993,998,1003,1010,1016,1020,1024,1029,1035,1041,1045,1050,1057,1062,1068,1073,1079,1085,1090,1096,1102,1108,1114,1120,1124,1130,1136,1142,1147,1154,1159,1165,1173,1176,1181,1185,1190,1194,1198,1203,1207,1214,1220,1226,1233,1239,1245,1251,1256,1264,1271,1277,1282,1290,1299,1305,1312,1319,1325,1331,1338,1345,1353,1358,1365,1372,1379,1384,1392,1398,1404,1412,1418,1425,1430,1436,1442,1449,1455,1459,1463,1470,1474,1479,1483,1489,1495,1500,1504,1509,1516,1524,1527,1532,1536,1541,1545,1549,1555,1560,1563,1567,1573,1578,1584,1590,1594,1601,1609,1616,1623,1631,1639,1646,1654,1661,1668,1675,1683,1690,1697,1705,1714,1720,1727,1733,1740,1749,1755,1762,1769,1777,1785,1793,1800,1806,1813,1820,1826,1833,1841,1849,1854,1860,1864,1871,1877,1885,1892,1899,1906,1914,1920,1927,1933,1939,1945,1953,1960,1963,1969,1975,1981,1987,1992,2000,2005,2009,2015,2020,2027,2031,2038,2045,2053,2060,2067,2073,2081,2087,2092,2098,2103,2107,2113,2118,2125,2131,2137,2143,2147,2152,2156,2162,2167,2174,2180,2184,2189,2194,2198,2201,2206,2212,2219,2223,2227,2231,2237,2243,2248,2253,2259,2265,2269,2275,2281,2286,2291,2296,2300,2308,2314,2319,2324,2329,2332,2336,2340,2347,2353,2358,2363,2367,2373,2378,2384,2390,2396,2403,2410,2418,2425,2432,2438,2445],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",9.28,9.505,9.1931,0.14,1.52,3856086.297268,30951,9.3526,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",9.16,9.345,9.135,9.2,-0.06,-0.65,3417705.927542,20297,9.2192,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",9.17,9.4299,9.025,9.26,0.13,1.42,2936290.961087,23727,9.2496,{"date":76,"open":77,"high":20,"low":78,"close":79,"change":21,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",9,8.92,9.13,0.22,2943636.009761,23450,9.1564,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":80,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",8.955,9.205,8.735,9.11,2.47,2915619.042082,18358,9.0879,{"date":95,"open":96,"high":97,"low":96,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",8.52,8.925,8.89,0.25,2.89,2319736.0822,21492,8.8215,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",8.82,9.125,8.59,8.64,-0.19,-2.15,2585987.168312,21677,8.754,{"date":116,"open":117,"high":118,"low":117,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",8.51,8.845,8.83,0.31,3.64,2321606.69386,16689,8.7659,{"date":126,"open":127,"high":109,"low":128,"close":96,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-21",8.49,8.425,0.1,1.19,1896851.108331,15964,8.5211,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",8.58,8.65,8.165,8.42,-0.16,-1.86,6720340.003658,20807,8.383,{"date":146,"open":147,"high":148,"low":138,"close":136,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",8.25,8.615,0.45,5.54,2259971.175096,23316,8.5327,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",8.34,8.405,8.04,8.13,-0.27,-3.21,3914670.698938,23349,8.1662,{"date":166,"open":167,"high":168,"low":169,"close":168,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",7.97,8.4,7.949,0.4,5,2094605.679284,26332,8.2745,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":149,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",7.61,8.09,7.58,8,5.96,1643395.555555,16286,7.8959,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":70,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",7.51,7.57,7.39,7.55,1.75,1592273.406774,14360,7.4964,{"date":196,"open":197,"high":177,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",7.52,7.31,7.42,-0.21,-2.75,2255175.432441,19885,7.429,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",7.71,7.721,7.495,7.63,-0.11,-1.42,1462918.301457,14625,7.6219,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",7.8,7.84,7.605,7.74,-0.2,-2.52,2879990.953283,16382,7.7381,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":110,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",8.02,8.05,7.905,7.94,-2.34,1272274.756983,13218,7.9598,{"date":238,"open":239,"high":240,"low":241,"close":159,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",8.35,8.43,7.9923,-0.15,-1.81,2125056.074779,18241,8.1622,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",8.1,8.415,8.28,0.18,2.22,1364651.089936,15180,8.2598,{"date":258,"open":259,"high":260,"low":261,"close":249,"change":110,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-01",8.215,8.285,8.065,-2.29,2478992.921811,12116,8.1283,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":59,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-31",8.22,8.31,8.03,8.29,-0.72,1712748.7649,12615,8.2543,{"date":277,"open":278,"high":279,"low":280,"close":239,"change":59,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",8.38,8.48,8.315,-0.71,2060381.831348,13038,8.3716,{"date":286,"open":287,"high":127,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",8.23,8.2,8.41,0.19,2.31,1402067.30345,13043,8.4143,{"date":296,"open":297,"high":298,"low":299,"close":268,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",8.12,8.24,8.045,0.08,0.98,1150273.772014,14006,8.1846,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":252,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",7.99,8.265,7.955,8.14,2.26,2558914.69905,18535,8.1523,{"date":316,"open":240,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",8.46,7.88,7.96,-0.47,-5.58,2304642.417555,19823,8.0254,{"date":326,"open":119,"high":119,"low":327,"close":240,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",8.39,-0.3,-3.44,2044658.478877,19533,8.4993,{"date":334,"open":157,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",8.885,8.36,8.73,0.37,4.43,2699099.053785,20517,8.7277,{"date":344,"open":345,"high":346,"low":347,"close":336,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",8.11,8.37,8.08,0.35,4.37,2025473.95125,18598,8.2898,{"date":354,"open":180,"high":249,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",7.9301,8.01,0.01,0.12,1801042.094293,15603,8.0125,{"date":363,"open":364,"high":365,"low":366,"close":180,"change":367,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-17",7.95,8.058,7.865,0,4654613.966028,23288,7.9793,{"date":372,"open":373,"high":271,"low":364,"close":180,"change":242,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",8.26,-1.84,1428248.127526,14560,8.0265,{"date":379,"open":180,"high":380,"low":381,"close":382,"change":48,"percent_change":191,"volume":383,"transactions":384,"vwap":385},"2026-08-13",8.21,7.855,8.15,5415430.352479,34400,8.0161,{"date":387,"open":159,"high":388,"low":232,"close":356,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-12",8.18,-0.12,-1.48,2515843.179592,19794,8.0344,{"date":395,"open":347,"high":396,"low":229,"close":159,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-11",8.225,0.06,0.74,2350566.201188,24344,8.1279,{"date":403,"open":159,"high":388,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-10",7.985,8.07,-0.13,-1.59,2877618.653381,22294,8.0422,{"date":412,"open":159,"high":260,"low":413,"close":288,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-07",8.06,0.07,0.86,2226431.209885,27155,8.1865,{"date":420,"open":356,"high":421,"low":422,"close":159,"change":358,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-06",8.175,7.944,1.5,5455959.856053,22327,8.1134,{"date":428,"open":364,"high":429,"low":430,"close":356,"change":22,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",8.16,7.895,2.69,3405530.491554,26609,8.0386,{"date":436,"open":437,"high":438,"low":437,"close":218,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-04",6.332,7.825,-0.38,-4.65,10030379.044413,60746,7.3673,{"date":445,"open":446,"high":327,"low":270,"close":388,"change":300,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",8.275,0.99,3668322.166947,25604,8.1842,{"date":452,"open":218,"high":453,"low":454,"close":249,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",8.145,7.7,0.32,4.11,4441840.512058,27083,7.9674,{"date":461,"open":307,"high":230,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",7.682,7.78,-0.31,-3.83,5163389.525887,35837,7.8586,{"date":470,"open":471,"high":472,"low":473,"close":178,"change":252,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-29",7.87,8.17,7.83,2.28,4116565.826893,30935,8.0054,{"date":479,"open":218,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",8.235,7.75,7.91,0.16,2.06,4981119.166054,30607,8.0116,{"date":489,"open":490,"high":430,"low":179,"close":481,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-27",7.64,0.24,3.2,4260785.621293,25150,7.7377,{"date":497,"open":498,"high":499,"low":498,"close":187,"change":170,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-24",7.13,7.6,5.63,5624180.659117,35887,7.4437,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":80,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",6.91,7.15,6.875,7.11,3.19,3249317.158685,25119,7.0499,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-22",6.96,6.98,6.69,6.89,0.04,0.58,2072675.297883,17285,6.8587,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",6.81,6.985,6.75,6.85,-0.09,-1.3,2638926.713481,17332,6.8468,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":357,"percent_change":48,"volume":542,"transactions":543,"vwap":544},"2026-07-20",6.95,7.03,6.82,6.94,1942183.17277,16642,6.9532,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-17",7.18,7.323,6.835,6.93,-0.35,-4.81,2140900,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":80,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-07-16",7.12,7.395,7.02,7.28,3.12,4635800,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-15",6.8,7.085,6.74,7.06,0.39,5.85,2593400,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":389,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-07-14",6.65,6.715,6.52,6.67,-1.77,2220000,{"date":580,"open":581,"high":567,"low":566,"close":582,"change":21,"percent_change":583,"volume":584,"transactions":9,"vwap":582},"2026-07-13",6.83,6.79,0.3,1973500,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-10",6.87,6.99,6.61,6.77,-0.02,-0.29,5392300,{"date":595,"open":596,"high":549,"low":597,"close":582,"change":99,"percent_change":598,"volume":599,"transactions":9,"vwap":582},"2026-07-09",6.54,6.45,3.82,2743700,{"date":601,"open":602,"high":498,"low":575,"close":596,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":596},"2026-07-08",7.022,-0.63,-8.79,4616200,{"date":607,"open":608,"high":189,"low":609,"close":610,"change":520,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-07",7.23,7.055,7.17,0.56,4065100,{"date":614,"open":615,"high":616,"low":617,"close":498,"change":483,"percent_change":618,"volume":619,"transactions":9,"vwap":498},"2026-07-06",6.92,7.275,6.785,2.3,6480000,{"date":621,"open":566,"high":609,"low":566,"close":622,"change":491,"percent_change":623,"volume":624,"transactions":9,"vwap":622},"2026-07-02",6.97,3.57,3886500,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":252,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-01",6.66,7.035,6.73,2.75,4527000,{"date":633,"open":634,"high":581,"low":635,"close":636,"change":290,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-06-30",6.33,6.25,6.55,2.99,5108000,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-06-29",5.87,6.395,5.81,6.36,0.52,8.9,4879700,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":348,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-26",5.41,5.915,5.84,6.38,17571400,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":397,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-25",5.48,5.635,5.375,5.49,1.1,2952200,{"date":664,"open":665,"high":666,"low":650,"close":667,"change":668,"percent_change":611,"volume":669,"transactions":9,"vwap":667},"2026-06-24",5.5,5.7,5.43,0.03,2387000,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":397,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-23",5.38,5.585,5.345,5.4,1.12,2643200,{"date":679,"open":657,"high":680,"low":681,"close":682,"change":222,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-22",5.79,5.305,5.34,-3.61,4303000,{"date":686,"open":687,"high":688,"low":689,"close":150,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":150},"2026-06-18",5.725,5.94,5.515,-0.49,-8.13,7909800,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":591,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-17",6.04,6.245,5.945,6.03,-0.33,4206700,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-16",5.24,6.165,6.05,0.84,16.12,7111900,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":357,"percent_change":290,"volume":715,"transactions":9,"vwap":714},"2026-06-15",5.28,5.352,5.16,5.21,4205600,{"date":717,"open":703,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-12",5.35,5.115,5.2,-0.07,-1.33,3267300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-11",5.12,5.29,4.965,5.27,0.09,1.74,5140600,{"date":734,"open":735,"high":681,"low":736,"close":737,"change":367,"percent_change":367,"volume":738,"transactions":9,"vwap":737},"2026-06-10",5.13,5.07,5.18,3201000,{"date":740,"open":741,"high":742,"low":743,"close":737,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-09",5.22,5.455,5.135,-0.04,-0.77,4341100,{"date":748,"open":650,"high":650,"low":749,"close":741,"change":242,"percent_change":750,"volume":751,"transactions":9,"vwap":741},"2026-06-08",5.185,-2.79,6074900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-05",5.56,5.77,5.295,5.37,-0.24,-4.28,5160800,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":357,"percent_change":252,"volume":767,"transactions":9,"vwap":766},"2026-06-04",5.69,5.91,5.555,5.61,3763300,{"date":769,"open":754,"high":658,"low":770,"close":771,"change":591,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-03",5.335,5.6,-0.36,3390100,{"date":775,"open":695,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-02",6.1,5.55,5.62,-0.5,-8.17,2178500,{"date":783,"open":643,"high":704,"low":680,"close":784,"change":583,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-01",6.12,5.15,3231800,{"date":788,"open":789,"high":695,"low":766,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-29",5.72,5.82,0.15,2.65,4005900,{"date":795,"open":682,"high":796,"low":797,"close":798,"change":455,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-05-28",5.68,5.33,5.67,5.98,3507900,{"date":802,"open":741,"high":667,"low":803,"close":718,"change":48,"percent_change":431,"volume":804,"transactions":9,"vwap":718},"2026-05-27",5.211,4518300,{"date":806,"open":741,"high":807,"low":726,"close":714,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":714},"2026-05-26",5.265,-0.03,-0.57,4426800,{"date":812,"open":813,"high":814,"low":815,"close":703,"change":414,"percent_change":816,"volume":817,"transactions":9,"vwap":703},"2026-05-22",5.14,5.285,5.055,1.35,3820600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-21",4.65,5.245,4.57,5.17,0.5,10.71,5789300,{"date":828,"open":822,"high":829,"low":830,"close":831,"change":300,"percent_change":731,"volume":832,"transactions":9,"vwap":831},"2026-05-20",4.69,4.47,4.67,3903700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":668,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-19",4.61,4.7,4.54,4.59,0.66,2918500,{"date":842,"open":843,"high":831,"low":844,"close":845,"change":300,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-18",4.48,4.46,4.56,1.79,3055200,{"date":849,"open":835,"high":850,"low":27,"close":843,"change":406,"percent_change":851,"volume":852,"transactions":9,"vwap":843},"2026-05-15",4.73,-2.82,3042500,{"date":854,"open":855,"high":856,"low":857,"close":835,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":835},"2026-05-14",4.81,4.92,4.585,-0.18,-3.76,5552000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":328,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-13",5.05,5.145,4.775,4.79,-5.89,5354500,{"date":870,"open":703,"high":871,"low":872,"close":873,"change":744,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-12",5.44,4.97,5.09,-0.78,5378400,{"date":877,"open":741,"high":764,"low":878,"close":735,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":735},"2026-05-11",4.99,-1.18,-18.7,8081500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":367,"percent_change":367,"volume":888,"transactions":9,"vwap":887},"2026-05-08",6.29,6.455,6.135,6.31,4854400,{"date":890,"open":891,"high":597,"low":892,"close":887,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2026-05-07",6.34,6.235,0.05,0.8,2000400,{"date":897,"open":898,"high":899,"low":698,"close":900,"change":300,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-06",6.14,6.295,6.26,1.29,2149600,{"date":904,"open":905,"high":635,"low":906,"close":907,"change":908,"percent_change":140,"volume":909,"transactions":9,"vwap":907},"2026-05-05",6.17,6.01,6.18,-0.01,1709300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":357,"percent_change":483,"volume":916,"transactions":9,"vwap":915},"2026-05-04",6.22,6.32,6.114,6.19,1915100,{"date":918,"open":898,"high":887,"low":919,"close":907,"change":893,"percent_change":920,"volume":921,"transactions":9,"vwap":907},"2026-05-01",6.125,0.82,2625300,{"date":923,"open":924,"high":925,"low":643,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-30",5.88,6.16,6.13,0.23,3.9,2778300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":758,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-29",6.15,6.23,5.845,5.9,-3.91,2544100,{"date":939,"open":940,"high":941,"low":784,"close":898,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":898},"2026-04-28",6.2,6.28,-0.1,-1.6,2783100,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-27",6.27,6.46,6.24,-0.08,-1.27,2145000,{"date":954,"open":955,"high":634,"low":688,"close":913,"change":455,"percent_change":797,"volume":956,"transactions":9,"vwap":913},"2026-04-24",6,3296900,{"date":958,"open":887,"high":959,"low":960,"close":955,"change":439,"percent_change":961,"volume":962,"transactions":9,"vwap":955},"2026-04-23",6.39,5.875,-5.96,3326200,{"date":964,"open":941,"high":965,"low":635,"close":653,"change":252,"percent_change":966,"volume":967,"transactions":9,"vwap":653},"2026-04-22",6.48,2.9,3188700,{"date":969,"open":912,"high":597,"low":970,"close":940,"change":357,"percent_change":483,"volume":971,"transactions":9,"vwap":940},"2026-04-21",6.175,2259400,{"date":973,"open":907,"high":900,"low":974,"close":915,"change":808,"percent_change":975,"volume":976,"transactions":9,"vwap":915},"2026-04-20",6.075,-0.48,2092900,{"date":978,"open":912,"high":979,"low":980,"close":912,"change":397,"percent_change":981,"volume":982,"transactions":9,"vwap":912},"2026-04-17",6.35,6.11,0.97,2488000,{"date":984,"open":907,"high":985,"low":705,"close":925,"change":357,"percent_change":483,"volume":986,"transactions":9,"vwap":925},"2026-04-16",6.355,4242600,{"date":988,"open":989,"high":990,"low":790,"close":932,"change":991,"percent_change":798,"volume":992,"transactions":9,"vwap":932},"2026-04-15",5.83,6.195,0.33,2201800,{"date":994,"open":790,"high":995,"low":996,"close":790,"change":668,"percent_change":645,"volume":997,"transactions":9,"vwap":790},"2026-04-14",5.985,5.75,2222400,{"date":999,"open":1000,"high":935,"low":1000,"close":680,"change":491,"percent_change":1001,"volume":1002,"transactions":9,"vwap":680},"2026-04-13",5.53,4.32,3285700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":777,"change":48,"percent_change":1008,"volume":1009,"transactions":9,"vwap":777},"2026-04-10",5.47,5.665,5.42,2.59,4089500,{"date":1011,"open":1012,"high":650,"low":1013,"close":650,"change":591,"percent_change":1014,"volume":1015,"transactions":9,"vwap":650},"2026-04-09",5.36,5.19,-0.37,4463400,{"date":1017,"open":643,"high":935,"low":650,"close":667,"change":110,"percent_change":1018,"volume":1019,"transactions":9,"vwap":667},"2026-04-08",-3.38,3774300,{"date":1021,"open":1007,"high":500,"low":674,"close":778,"change":483,"percent_change":1022,"volume":1023,"transactions":9,"vwap":778},"2026-04-07",2.93,3069700,{"date":1025,"open":1026,"high":150,"low":659,"close":1026,"change":893,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-06",5.46,0.92,5873400,{"date":1030,"open":650,"high":1031,"low":1032,"close":650,"change":531,"percent_change":1033,"volume":1034,"transactions":9,"vwap":650},"2026-04-02",5.545,5.235,-1.64,6252400,{"date":1036,"open":1037,"high":680,"low":1038,"close":665,"change":222,"percent_change":1039,"volume":1040,"transactions":9,"vwap":665},"2026-04-01",5.78,5.385,-3.51,5832800,{"date":1042,"open":1037,"high":1043,"low":771,"close":666,"change":21,"percent_change":348,"volume":1044,"transactions":9,"vwap":666},"2026-03-31",5.89,9998000,{"date":1046,"open":1047,"high":641,"low":766,"close":796,"change":721,"percent_change":1048,"volume":1049,"transactions":9,"vwap":796},"2026-03-30",5.8,-1.22,7188500,{"date":1051,"open":1052,"high":898,"low":1053,"close":996,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":996},"2026-03-27",6.07,5.715,-0.39,-6.35,4115800,{"date":1058,"open":898,"high":1059,"low":1060,"close":898,"change":520,"percent_change":839,"volume":1061,"transactions":9,"vwap":898},"2026-03-26",6.3,6.095,3959800,{"date":1063,"open":891,"high":1064,"low":1065,"close":776,"change":242,"percent_change":1066,"volume":1067,"transactions":9,"vwap":776},"2026-03-25",6.42,6.09,-2.4,3417400,{"date":1069,"open":941,"high":1059,"low":1070,"close":635,"change":942,"percent_change":1071,"volume":1072,"transactions":9,"vwap":635},"2026-03-24",6.105,-1.57,3975800,{"date":1074,"open":925,"high":642,"low":1075,"close":979,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":979},"2026-03-23",6.02,0.2,3.25,5196800,{"date":1080,"open":1081,"high":959,"low":1082,"close":932,"change":1083,"percent_change":683,"volume":1084,"transactions":9,"vwap":932},"2026-03-20",6.37,6.085,-0.23,6490900,{"date":1086,"open":1087,"high":576,"low":899,"close":653,"change":389,"percent_change":1088,"volume":1089,"transactions":9,"vwap":653},"2026-03-19",6.43,-1.85,3248000,{"date":1091,"open":1092,"high":576,"low":1093,"close":1093,"change":406,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-18",6.59,6.5,-1.96,3349500,{"date":1097,"open":1098,"high":564,"low":1098,"close":1099,"change":48,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-17",6.51,6.63,2.16,3556600,{"date":1103,"open":596,"high":1104,"low":642,"close":1105,"change":140,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-16",6.635,6.49,-2.41,4381800,{"date":1109,"open":1110,"high":574,"low":1111,"close":573,"change":730,"percent_change":1112,"volume":1113,"transactions":9,"vwap":573},"2026-03-13",6.58,6.445,1.37,4271500,{"date":1115,"open":1099,"high":1116,"low":887,"close":1117,"change":942,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-12",6.84,6.56,-1.5,5051700,{"date":1121,"open":550,"high":558,"low":1092,"close":627,"change":160,"percent_change":1122,"volume":1123,"transactions":9,"vwap":627},"2026-03-11",-3.9,3331300,{"date":1125,"open":567,"high":1126,"low":1127,"close":550,"change":211,"percent_change":1128,"volume":1129,"transactions":9,"vwap":550},"2026-03-10",7.21,6.76,-1.56,3121700,{"date":1131,"open":582,"high":507,"low":1132,"close":1133,"change":591,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-09",6.748,7.04,-0.28,2852100,{"date":1137,"open":1138,"high":1139,"low":549,"close":567,"change":531,"percent_change":1140,"volume":1141,"transactions":9,"vwap":567},"2026-03-06",6.915,7.19,-1.26,2441200,{"date":1143,"open":198,"high":197,"low":1144,"close":507,"change":222,"percent_change":1145,"volume":1146,"transactions":9,"vwap":507},"2026-03-05",6.9,-2.72,3876500,{"date":1148,"open":559,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":49,"volume":1153,"transactions":9,"vwap":1151},"2026-03-04",7.475,7.24,7.35,0.11,4788100,{"date":1155,"open":1144,"high":1156,"low":564,"close":1150,"change":290,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1150},"2026-03-03",7.355,2.7,3606100,{"date":1160,"open":538,"high":1161,"low":1144,"close":1162,"change":808,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-02",7.335,7.05,-0.42,4055100,{"date":1166,"open":1167,"high":1168,"low":1099,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-27",6.695,7.265,7.08,0.28,4.12,4625600,{"date":1174,"open":575,"high":581,"low":695,"close":564,"change":22,"percent_change":510,"volume":1175,"transactions":9,"vwap":564},"2026-02-26",4563700,{"date":1177,"open":1178,"high":529,"low":948,"close":1092,"change":942,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1092},"2026-02-25",6.71,-1.49,4051000,{"date":1182,"open":636,"high":566,"low":959,"close":518,"change":1076,"percent_change":1183,"volume":1184,"transactions":9,"vwap":518},"2026-02-24",3.08,3458600,{"date":1186,"open":1187,"high":1110,"low":634,"close":1105,"change":668,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1105},"2026-02-23",6.41,0.46,1990600,{"date":1191,"open":596,"high":1127,"low":885,"close":948,"change":110,"percent_change":1192,"volume":1193,"transactions":9,"vwap":948},"2026-02-20",-2.86,1939700,{"date":1195,"open":1105,"high":627,"low":913,"close":573,"change":358,"percent_change":1196,"volume":1197,"transactions":9,"vwap":573},"2026-02-19",1.84,3108100,{"date":1199,"open":1200,"high":627,"low":1201,"close":1200,"change":21,"percent_change":120,"volume":1202,"transactions":9,"vwap":1200},"2026-02-18",6.53,6.44,3031000,{"date":1204,"open":627,"high":540,"low":1093,"close":1098,"change":211,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1098},"2026-02-17",-1.66,3434400,{"date":1208,"open":518,"high":530,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-13",6.615,6.62,-0.05,-0.75,2346700,{"date":1215,"open":1216,"high":1133,"low":597,"close":576,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":576},"2026-02-12",7,-0.26,-3.75,3997400,{"date":1221,"open":1222,"high":1223,"low":1178,"close":550,"change":721,"percent_change":1224,"volume":1225,"transactions":9,"vwap":550},"2026-02-11",7.01,7.09,-1,2482100,{"date":1227,"open":1228,"high":1229,"low":550,"close":1216,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1216},"2026-02-10",7.2,7.285,-0.17,-2.37,2467700,{"date":1234,"open":1235,"high":1235,"low":1236,"close":610,"change":59,"percent_change":1237,"volume":1238,"transactions":9,"vwap":610},"2026-02-09",7.26,6.965,-0.83,2927400,{"date":1240,"open":189,"high":1241,"low":1242,"close":608,"change":242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":608},"2026-02-06",7.5,7.16,-2.03,5112600,{"date":1246,"open":499,"high":221,"low":1247,"close":1248,"change":1083,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-05",7.3,7.38,-3.02,4633200,{"date":1252,"open":481,"high":319,"low":1253,"close":177,"change":1254,"percent_change":243,"volume":1255,"transactions":9,"vwap":177},"2026-02-04",7.545,-0.14,3491400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":481,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":481},"2026-02-03",8.32,8.445,7.49,-0.55,-6.63,4548300,{"date":1265,"open":1266,"high":1267,"low":446,"close":1268,"change":690,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-02",8.78,8.79,8.3,-5.57,2162200,{"date":1272,"open":55,"high":1273,"low":1274,"close":1267,"change":320,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1267},"2026-01-30",9.22,8.745,-5.08,1738200,{"date":1278,"open":1279,"high":18,"low":1280,"close":69,"change":1254,"percent_change":1179,"volume":1281,"transactions":9,"vwap":69},"2026-01-29",9.37,9.149,1669500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1134,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-28",9.7,9.735,9.38,9.4,-2.89,2139800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-27",10.1,10.11,9.65,9.68,-0.43,-4.25,1918700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1293,"change":1152,"percent_change":661,"volume":1304,"transactions":9,"vwap":1293},"2026-01-26",10,10.145,9.725,1449000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1301,"change":211,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1301},"2026-01-23",10.04,10.185,9.89,-1.09,1729000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1293,"change":1188,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1293},"2026-01-22",9.77,10.205,9.729,4.77,1984800,{"date":1320,"open":1321,"high":1322,"low":20,"close":1294,"change":483,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1294},"2026-01-21",9.58,9.85,1.69,1872700,{"date":1326,"open":1327,"high":1328,"low":58,"close":1329,"change":591,"percent_change":200,"volume":1330,"transactions":9,"vwap":1329},"2026-01-20",9.24,9.56,9.49,1216900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":908,"percent_change":211,"volume":1337,"transactions":9,"vwap":1336},"2026-01-16",9.52,9.635,9.415,9.51,1884700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1333,"change":1076,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1333},"2026-01-15",9.35,9.61,9.15,2.15,2029000,{"date":1346,"open":1347,"high":17,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-14",9.12,9.06,9.32,0.17,1.86,1974100,{"date":1354,"open":18,"high":18,"low":1355,"close":1342,"change":758,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1342},"2026-01-13",9.14,-2.56,1304500,{"date":1359,"open":1340,"high":1360,"low":1361,"close":1362,"change":397,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-12",9.425,9.1,9.39,0.64,1995900,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-09",9.75,9.33,-0.34,-3.52,1638700,{"date":1373,"open":1374,"high":1375,"low":1286,"close":1376,"change":252,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-08",9.5,9.87,9.67,1.9,2453700,{"date":1380,"open":1381,"high":1294,"low":1362,"close":1329,"change":950,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1329},"2026-01-07",9.53,-0.84,1949700,{"date":1385,"open":1386,"high":1284,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-06",9.43,9.365,9.57,0.53,5.86,3902200,{"date":1393,"open":119,"high":1394,"low":119,"close":1395,"change":583,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-05",9.18,9.04,3.43,2546200,{"date":1399,"open":77,"high":1395,"low":1400,"close":1401,"change":721,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-02",8.655,8.74,-0.79,1466700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1211,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-31",8.84,8.87,8.75,8.81,-0.56,1410500,{"date":1413,"open":106,"high":1414,"low":1415,"close":1416,"change":357,"percent_change":1152,"volume":1417,"transactions":9,"vwap":1416},"2025-12-30",8.94,8.8,8.86,1398500,{"date":1419,"open":1267,"high":1420,"low":1421,"close":1422,"change":744,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-29",8.91,8.71,8.85,-0.45,1683100,{"date":1426,"open":98,"high":78,"low":1427,"close":98,"change":591,"percent_change":1428,"volume":1429,"transactions":9,"vwap":98},"2025-12-26",8.76,-0.22,1479000,{"date":1431,"open":1432,"high":1433,"low":1409,"close":1420,"change":59,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1420},"2025-12-24",8.98,9.05,-0.67,730300,{"date":1437,"open":1438,"high":57,"low":86,"close":1439,"change":1254,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-23",9.09,8.97,-1.54,1288900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":89,"change":520,"percent_change":1447,"volume":1448,"transactions":9,"vwap":89},"2025-12-22",9.07,9.295,9.065,0.44,1651100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1444,"change":290,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1444},"2025-12-19",8.93,9.155,2.14,3863100,{"date":1456,"open":1407,"high":66,"low":1422,"close":1457,"change":21,"percent_change":927,"volume":1458,"transactions":9,"vwap":1457},"2025-12-18",8.88,3476600,{"date":1460,"open":1461,"high":107,"low":109,"close":1416,"change":1076,"percent_change":291,"volume":1462,"transactions":9,"vwap":1416},"2025-12-17",8.69,3806400,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":950,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-16",8.855,8.47,8.66,-0.92,2742400,{"date":1471,"open":1467,"high":119,"low":1472,"close":1401,"change":483,"percent_change":1351,"volume":1473,"transactions":9,"vwap":1401},"2025-12-15",8.416,4749600,{"date":1475,"open":1267,"high":1420,"low":1476,"close":136,"change":1083,"percent_change":1477,"volume":1478,"transactions":9,"vwap":136},"2025-12-12",8.54,-2.61,2104400,{"date":1480,"open":1444,"high":87,"low":1266,"close":1409,"change":320,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1409},"2025-12-11",-5.06,2615100,{"date":1484,"open":1485,"high":1486,"low":1485,"close":45,"change":1152,"percent_change":1487,"volume":1488,"transactions":9,"vwap":45},"2025-12-10",9.08,9.42,1.2,1577900,{"date":1490,"open":1348,"high":1491,"low":1492,"close":66,"change":300,"percent_change":1493,"volume":1494,"transactions":9,"vwap":66},"2025-12-09",9.3,8.95,0.88,1328800,{"date":1496,"open":1497,"high":1368,"low":1439,"close":1438,"change":406,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1438},"2025-12-08",9.31,-1.41,1350200,{"date":1501,"open":1328,"high":1341,"low":1355,"close":1273,"change":551,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1273},"2025-12-05",-3.66,1761100,{"date":1505,"open":1295,"high":1506,"low":1486,"close":1388,"change":211,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1388},"2025-12-04",9.72,-1.14,1458600,{"date":1510,"open":1327,"high":1511,"low":1512,"close":1295,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1295},"2025-12-03",9.705,9.209,0.41,4.42,1385900,{"date":1517,"open":1407,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-02",9.44,8.862,9.27,0.42,4.75,2378500,{"date":1525,"open":1439,"high":1485,"low":1408,"close":1422,"change":464,"percent_change":1018,"volume":1526,"transactions":9,"vwap":1422},"2025-12-01",1505100,{"date":1528,"open":1355,"high":1529,"low":1530,"close":55,"change":21,"percent_change":80,"volume":1531,"transactions":9,"vwap":55},"2025-11-28",9.19,9.0050001,584500,{"date":1533,"open":1347,"high":45,"low":1534,"close":1355,"change":21,"percent_change":80,"volume":1535,"transactions":9,"vwap":1355},"2025-11-26",9.01,1925000,{"date":1537,"open":1409,"high":1529,"low":1538,"close":1347,"change":1539,"percent_change":1022,"volume":1540,"transactions":9,"vwap":1347},"2025-11-25",8.67,0.26,1796800,{"date":1542,"open":1461,"high":646,"low":108,"close":1416,"change":80,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1416},"2025-11-24",2.55,5070300,{"date":1546,"open":159,"high":337,"low":249,"close":109,"change":1547,"percent_change":499,"volume":1548,"transactions":9,"vwap":109},"2025-11-21",0.61,2362800,{"date":1550,"open":336,"high":1551,"low":1552,"close":270,"change":1217,"percent_change":1553,"volume":1554,"transactions":9,"vwap":270},"2025-11-20",8.44,8.025,-3.14,1844000,{"date":1556,"open":159,"high":239,"low":1557,"close":271,"change":483,"percent_change":1558,"volume":1559,"transactions":9,"vwap":271},"2025-11-19",8.055,1.97,2244400,{"date":1561,"open":413,"high":446,"low":230,"close":159,"change":744,"percent_change":690,"volume":1562,"transactions":9,"vwap":159},"2025-11-18",2307700,{"date":1564,"open":380,"high":1258,"low":297,"close":472,"change":140,"percent_change":1565,"volume":1566,"transactions":9,"vwap":472},"2025-11-17",-1.92,2252400,{"date":1568,"open":287,"high":1569,"low":388,"close":1570,"change":950,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-14",8.45,8.33,-0.95,2753000,{"date":1574,"open":373,"high":1575,"low":310,"close":289,"change":70,"percent_change":1576,"volume":1577,"transactions":9,"vwap":289},"2025-11-13",8.905,1.57,2467000,{"date":1579,"open":1580,"high":1581,"low":147,"close":251,"change":328,"percent_change":1582,"volume":1583,"transactions":9,"vwap":251},"2025-11-12",8.63,8.758,-3.5,2770200,{"date":1585,"open":1586,"high":1587,"low":159,"close":136,"change":744,"percent_change":1588,"volume":1589,"transactions":9,"vwap":136},"2025-11-11",8.57,8.62,-0.46,3174000,{"date":1591,"open":1485,"high":1485,"low":168,"close":1587,"change":1211,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1587},"2025-11-10",-0.58,7076700,{"date":1595,"open":1596,"high":1597,"low":1466,"close":1538,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1538},"2025-11-07",11.06,11.115,-2.6,-23.07,9117400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":328,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-06",11.51,11.71,11.15,11.27,-2.59,2542300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":21,"percent_change":1350,"volume":1615,"transactions":9,"vwap":1614},"2025-11-05",11.55,11.68,11.42,11.57,1401300,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1611,"change":242,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1611},"2025-11-04",11.45,11.88,11.41,-1.28,1140800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":414,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-03",11.462,11.78,11.4,11.7,0.6,1456300,{"date":1632,"open":1613,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-31",11.655,11.38,11.63,0.27,2.38,1418900,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1428,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-30",11.66,11.305,11.36,-1.9,1708400,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1261,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-29",12.13,12.29,11.465,11.58,-4.53,1583000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1648,"change":439,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1648},"2025-10-28",12.49,12.615,11.965,-3.04,1351300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":242,"percent_change":879,"volume":1667,"transactions":9,"vwap":1666},"2025-10-27",12.67,12.94,12.43,12.51,1181700,{"date":1669,"open":1670,"high":1671,"low":1666,"close":1672,"change":483,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-24",12.73,12.8,12.66,1.28,1006600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1428,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-23",12.62,12.83,12.4,12.5,-1.73,1475300,{"date":1684,"open":1685,"high":1670,"low":1686,"close":1687,"change":149,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-22",12.33,12.23,12.72,3.67,1826300,{"date":1691,"open":1692,"high":1656,"low":1693,"close":1694,"change":744,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-21",12.295,12.03,12.27,-0.32,1196400,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-20",12.06,12.509,12.31,0.34,2.84,1077400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-17",12.34,12.63,11.64,11.97,-0.69,-5.45,2404000,{"date":1715,"open":1710,"high":1716,"low":1710,"close":1672,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1672},"2025-10-16",12.85,0.69,5.76,2008600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1710,"change":414,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1710},"2025-10-15",12.07,12.46,11.82,0.59,1909200,{"date":1728,"open":1729,"high":1686,"low":1730,"close":1731,"change":551,"percent_change":1192,"volume":1732,"transactions":9,"vwap":1731},"2025-10-14",12.04,11.89,11.9,2220100,{"date":1734,"open":1730,"high":1735,"low":1736,"close":1737,"change":568,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-13",12.37,11.845,12.25,3.29,1202400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-10",12.98,13.11,11.85,11.86,-1.08,-8.35,1980900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1664,"change":59,"percent_change":1588,"volume":1754,"transactions":9,"vwap":1664},"2025-10-09",13.05,13.12,12.79,1505300,{"date":1756,"open":1757,"high":1758,"low":1716,"close":1759,"change":414,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-08",13.23,13.3,13,0.54,1499900,{"date":1763,"open":1764,"high":1764,"low":1687,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-07",13.52,12.93,-0.52,-3.87,1618600,{"date":1770,"open":1771,"high":26,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-06",13.06,13.02,13.45,0.38,2.91,1932800,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1122,"volume":1784,"transactions":9,"vwap":1782},"2025-10-03",13.68,13.88,13.01,13.07,-0.53,2138600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":927,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-02",13.48,13.77,13.31,13.6,1.72,2126800,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":17,"volume":1799,"transactions":9,"vwap":1797},"2025-10-01",12.19,13.64,13.37,1.15,3281000,{"date":1801,"open":1802,"high":1803,"low":1744,"close":1804,"change":520,"percent_change":991,"volume":1805,"transactions":9,"vwap":1804},"2025-09-30",12.16,12.32,12.22,1382800,{"date":1807,"open":1808,"high":1809,"low":1710,"close":1810,"change":1774,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-29",12.02,12.38,12.18,3.22,2131200,{"date":1814,"open":1614,"high":1724,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-09-26",11.495,11.8,0.255,2.21,1380900,{"date":1821,"open":1643,"high":1614,"low":1822,"close":1823,"change":1824,"percent_change":398,"volume":1825,"transactions":9,"vwap":1823},"2025-09-25",11.23,11.545,0.085,1632800,{"date":1827,"open":1828,"high":1816,"low":1829,"close":1830,"change":1254,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-24",11.72,11.43,11.46,-1.21,1502800,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":721,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-09-23",11.76,11.985,11.56,11.6,-0.6,2253100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":290,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-22",11.5,11.69,11.35,11.67,1.66,1992400,{"date":1850,"open":1724,"high":1731,"low":1830,"close":1851,"change":464,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-19",11.48,-2.63,3950100,{"date":1855,"open":1635,"high":1856,"low":1611,"close":1857,"change":1170,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-18",11.835,11.79,2.43,1526200,{"date":1861,"open":1843,"high":1862,"low":1618,"close":1603,"change":744,"percent_change":551,"volume":1863,"transactions":9,"vwap":1603},"2025-09-17",11.865,2256100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1611,"change":991,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1611},"2025-09-16",11.3,11.59,11.25,2.94,1897700,{"date":1872,"open":1829,"high":1873,"low":1874,"close":1875,"change":59,"percent_change":1783,"volume":1876,"transactions":9,"vwap":1875},"2025-09-15",11.445,11.14,11.22,2461900,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-09-12",10.8,11.33,11.28,0.36,3.3,2057900,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":596,"volume":1891,"transactions":9,"vwap":1889},"2025-09-11",10.33,10.93,10.92,0.67,1992800,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":281,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-10",10.94,10.23,10.25,-6.48,2090700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1539,"percent_change":1858,"volume":1905,"transactions":9,"vwap":1904},"2025-09-09",10.75,11.09,10.72,10.96,2238300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":252,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-09-08",10.61,10.76,10.22,10.7,1.71,1633800,{"date":1915,"open":1916,"high":1901,"low":1917,"close":1918,"change":59,"percent_change":809,"volume":1919,"transactions":9,"vwap":1918},"2025-09-05",10.65,10.5,10.52,1178700,{"date":1921,"open":1917,"high":1922,"low":1923,"close":1924,"change":300,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-04",10.59,10.32,10.58,0.76,1458500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1917,"change":140,"percent_change":1118,"volume":1932,"transactions":9,"vwap":1917},"2025-09-03",10.69,10.84,10.39,1197500,{"date":1934,"open":825,"high":1935,"low":1936,"close":1937,"change":858,"percent_change":1205,"volume":1938,"transactions":9,"vwap":1937},"2025-09-02",10.77,10.405,10.66,1432300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1930,"change":808,"percent_change":1134,"volume":1944,"transactions":9,"vwap":1930},"2025-08-29",10.9,11.022,10.775,897700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":942,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-28",10.98,11.02,10.79,10.87,-0.91,972600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":129,"percent_change":1027,"volume":1959,"transactions":9,"vwap":1958},"2025-08-27",10.86,11.16,10.805,10.97,1048100,{"date":1961,"open":1949,"high":1889,"low":1911,"close":1950,"change":397,"percent_change":611,"volume":1962,"transactions":9,"vwap":1950},"2025-08-26",966700,{"date":1964,"open":1634,"high":1613,"low":1909,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-08-25",10.81,-0.66,-5.75,1198300,{"date":1970,"open":1888,"high":1611,"low":1971,"close":1972,"change":1973,"percent_change":1093,"volume":1974,"transactions":9,"vwap":1972},"2025-08-22",10.842,11.47,0.7,1182600,{"date":1976,"open":1977,"high":1888,"low":1978,"close":1935,"change":300,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1935},"2025-08-21",10.67,10.585,0.75,670700,{"date":1982,"open":1894,"high":1983,"low":1984,"close":1929,"change":699,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1929},"2025-08-20",10.965,10.6,-2.99,959600,{"date":1988,"open":1989,"high":1606,"low":1941,"close":1948,"change":140,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1948},"2025-08-19",11.24,-1.43,1558400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":483,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-18",11.01,11.34,10.925,11.18,1.45,1438400,{"date":2001,"open":2002,"high":1822,"low":2003,"close":1948,"change":893,"percent_change":1188,"volume":2004,"transactions":9,"vwap":1948},"2025-08-15",11.04,10.91,1167500,{"date":2006,"open":1889,"high":2002,"low":1949,"close":1958,"change":222,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1958},"2025-08-14",-1.79,857200,{"date":2010,"open":1901,"high":2011,"low":1908,"close":2012,"change":1521,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-08-13",11.26,11.17,3.91,1141900,{"date":2016,"open":1917,"high":1950,"low":2017,"close":1901,"change":1170,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1901},"2025-08-12",10.4,2.67,1193400,{"date":2021,"open":1888,"high":2022,"low":2023,"close":2024,"change":320,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-08-11",10.99,10.38,10.47,-4.3,1920500,{"date":2028,"open":1868,"high":1634,"low":1955,"close":1894,"change":1695,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1894},"2025-08-08",-2.84,1501700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2011,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2011},"2025-08-07",10.2,11.615,1.73,18.15,3476400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":1381,"change":699,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1381},"2025-08-06",9.81,9.82,9.47,-3.35,1378800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":950,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-05",9.96,10.01,9.79,9.86,-0.8,1022000,{"date":2054,"open":2055,"high":2056,"low":1294,"close":2057,"change":170,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-04",9.9,9.99,9.94,4.19,1353000,{"date":2061,"open":2062,"high":2063,"low":16,"close":2064,"change":328,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-01",9.69,9.715,9.54,-3.05,1930900,{"date":2068,"open":2069,"high":1896,"low":1506,"close":2070,"change":1054,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-31",10.14,9.84,-3.81,1802000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1895,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1895},"2025-07-30",10.68,10.73,10.155,-0.41,-3.85,1386500,{"date":2082,"open":2083,"high":2083,"low":1922,"close":2084,"change":1296,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-07-29",11.08,10.64,-3.88,1338500,{"date":2088,"open":2083,"high":1875,"low":2089,"close":2090,"change":591,"percent_change":858,"volume":2091,"transactions":9,"vwap":2090},"2025-07-28",10.985,11.07,1117000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1902,"change":1152,"percent_change":33,"volume":2097,"transactions":9,"vwap":1902},"2025-07-25",11.03,11.235,10.915,1152100,{"date":2099,"open":2076,"high":2100,"low":2076,"close":1947,"change":252,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1947},"2025-07-24",11.32,1.67,1725100,{"date":2104,"open":1911,"high":1889,"low":2105,"close":1879,"change":252,"percent_change":1323,"volume":2106,"transactions":9,"vwap":1879},"2025-07-23",10.54,1133700,{"date":2108,"open":1896,"high":1879,"low":2109,"close":2110,"change":2111,"percent_change":850,"volume":2112,"transactions":9,"vwap":2110},"2025-07-22",10.18,10.62,0.48,1907200,{"date":2114,"open":2115,"high":1917,"low":2116,"close":2069,"change":520,"percent_change":170,"volume":2117,"transactions":9,"vwap":2069},"2025-07-21",10.27,10.12,1632900,{"date":2119,"open":2120,"high":1929,"low":2121,"close":1292,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1292},"2025-07-18",10.57,10.08,-0.44,-4.17,1216000,{"date":2126,"open":2127,"high":2075,"low":2128,"close":2105,"change":70,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2105},"2025-07-17",10.34,10.26,1.25,1882600,{"date":2132,"open":2133,"high":1922,"low":2134,"close":2135,"change":367,"percent_change":367,"volume":2136,"transactions":9,"vwap":2135},"2025-07-16",10.42,10.355,10.41,1833300,{"date":2138,"open":1605,"high":1605,"low":2139,"close":2135,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-07-15",10.315,-0.73,-6.55,2439200,{"date":2144,"open":2094,"high":1956,"low":2145,"close":1874,"change":893,"percent_change":149,"volume":2146,"transactions":9,"vwap":1874},"2025-07-14",10.605,3241800,{"date":2148,"open":1880,"high":2149,"low":2083,"close":1902,"change":2078,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1902},"2025-07-11",11.375,-3.57,875700,{"date":2153,"open":2154,"high":1604,"low":2154,"close":1843,"change":668,"percent_change":1539,"volume":2155,"transactions":9,"vwap":1843},"2025-07-10",11.212,1172000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1972,"change":414,"percent_change":1547,"volume":2161,"transactions":9,"vwap":1972},"2025-07-09",11.415,11.54,11.19,1024300,{"date":2163,"open":1894,"high":1873,"low":1941,"close":1627,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1627},"2025-07-08",0.47,4.3,1502900,{"date":2168,"open":2169,"high":1868,"low":2170,"close":1888,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1888},"2025-07-07",11.21,10.83,-0.4,-3.53,1336000,{"date":2175,"open":2176,"high":1843,"low":2177,"close":1880,"change":140,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1880},"2025-07-03",11.49,11.185,-1.39,1281500,{"date":2181,"open":1972,"high":2182,"low":1874,"close":2176,"change":808,"percent_change":1217,"volume":2183,"transactions":9,"vwap":2176},"2025-07-02",11.595,1385400,{"date":2185,"open":1838,"high":2186,"low":1650,"close":2187,"change":858,"percent_change":1440,"volume":2188,"transactions":9,"vwap":2187},"2025-07-01",11.98,11.52,2285700,{"date":2190,"open":1851,"high":2191,"low":1866,"close":1628,"change":455,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1628},"2025-06-30",11.855,2.81,2954200,{"date":2195,"open":1843,"high":1633,"low":2196,"close":1634,"change":744,"percent_change":551,"volume":2197,"transactions":9,"vwap":1634},"2025-06-27",11.265,2205500,{"date":2199,"open":2003,"high":1618,"low":1879,"close":1613,"change":611,"percent_change":713,"volume":2200,"transactions":9,"vwap":1613},"2025-06-26",1716900,{"date":2202,"open":1903,"high":2203,"low":2145,"close":1955,"change":1350,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1955},"2025-06-25",11.05,1.59,1583700,{"date":2207,"open":1908,"high":2208,"low":2209,"close":1929,"change":927,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1929},"2025-06-24",10.755,10.425,2.2,1507200,{"date":2213,"open":2214,"high":1984,"low":2215,"close":2216,"change":950,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-23",10.43,10.232,10.46,-0.76,1556200,{"date":2220,"open":1916,"high":1929,"low":2221,"close":2105,"change":808,"percent_change":1134,"volume":2222,"transactions":9,"vwap":2105},"2025-06-20",10.415,2142700,{"date":2224,"open":2225,"high":1929,"low":2135,"close":2120,"change":367,"percent_change":367,"volume":2226,"transactions":9,"vwap":2120},"2025-06-18",10.55,2500800,{"date":2228,"open":1935,"high":1894,"low":2229,"close":2120,"change":110,"percent_change":577,"volume":2230,"transactions":9,"vwap":2120},"2025-06-17",10.51,2171600,{"date":2232,"open":2002,"high":1596,"low":2233,"close":1909,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1909},"2025-06-16",10.395,-0.25,-2.27,3180200,{"date":2238,"open":1941,"high":2239,"low":2240,"close":1994,"change":1230,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1994},"2025-06-13",11.12,10.705,-1.52,2350300,{"date":2244,"open":2245,"high":1693,"low":1965,"close":1997,"change":1224,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1997},"2025-06-12",12,-8.21,4376700,{"date":2249,"open":1729,"high":2250,"low":1836,"close":1810,"change":290,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1810},"2025-06-11",12.41,1.58,2524600,{"date":2254,"open":1724,"high":1685,"low":2255,"close":2256,"change":80,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-06-10",11.81,11.99,1.87,1235500,{"date":2260,"open":2261,"high":1808,"low":2262,"close":2263,"change":357,"percent_change":730,"volume":2264,"transactions":9,"vwap":2263},"2025-06-09",11.92,11.74,11.77,1263800,{"date":2266,"open":1816,"high":1731,"low":1635,"close":1835,"change":397,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1835},"2025-06-06",0.51,1355000,{"date":2270,"open":2271,"high":2272,"low":1628,"close":1628,"change":2234,"percent_change":2273,"volume":2274,"transactions":9,"vwap":1628},"2025-06-05",11.94,12.21,-2.09,1329100,{"date":2276,"open":1851,"high":1648,"low":1643,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-04",11.95,0.49,4.28,1460000,{"date":2282,"open":1618,"high":2283,"low":1901,"close":1830,"change":1188,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1830},"2025-06-03",11.579,4.18,1582300,{"date":2287,"open":1880,"high":1995,"low":2003,"close":2288,"change":772,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-02",11,-3.17,1560600,{"date":2292,"open":1643,"high":2293,"low":2294,"close":1643,"change":744,"percent_change":551,"volume":2295,"transactions":9,"vwap":1643},"2025-05-30",11.475,11.145,1011100,{"date":2297,"open":1972,"high":2176,"low":2169,"close":1627,"change":2298,"percent_change":839,"volume":2299,"transactions":9,"vwap":1627},"2025-05-29",0.075,914400,{"date":2301,"open":2159,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-28",11.73,11.315,11.325,-0.225,-1.95,980300,{"date":2309,"open":1628,"high":2310,"low":2311,"close":1611,"change":70,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1611},"2025-05-27",11.75,11.525,1.14,1132100,{"date":2315,"open":2316,"high":2311,"low":2317,"close":1613,"change":59,"percent_change":1766,"volume":2318,"transactions":9,"vwap":1613},"2025-05-23",11.37,11.165,1121300,{"date":2320,"open":2012,"high":2321,"low":2012,"close":1851,"change":120,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1851},"2025-05-22",11.605,2.78,1596100,{"date":2325,"open":2326,"high":1838,"low":2288,"close":2012,"change":1766,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2012},"2025-05-21",11.535,-4.45,1964500,{"date":2330,"open":2302,"high":2302,"low":2100,"close":1844,"change":531,"percent_change":2217,"volume":2331,"transactions":9,"vwap":1844},"2025-05-20",1379400,{"date":2333,"open":1838,"high":2334,"low":2159,"close":1626,"change":942,"percent_change":1382,"volume":2335,"transactions":9,"vwap":1626},"2025-05-19",11.805,1182100,{"date":2337,"open":1709,"high":1710,"low":1837,"close":1619,"change":1539,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1619},"2025-05-16",2.24,1532700,{"date":2341,"open":1846,"high":2342,"low":2343,"close":2344,"change":942,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-15",11.685,11.225,11.62,-0.85,1276400,{"date":2348,"open":2349,"high":1649,"low":2350,"close":1828,"change":1163,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1828},"2025-05-14",12.1,11.515,-3.46,1842600,{"date":2354,"open":2355,"high":1804,"low":1731,"close":2356,"change":357,"percent_change":300,"volume":2357,"transactions":9,"vwap":2356},"2025-05-13",12.12,12.14,1750100,{"date":2359,"open":2360,"high":1680,"low":2361,"close":1648,"change":791,"percent_change":2129,"volume":2362,"transactions":9,"vwap":1648},"2025-05-12",12.3,11.93,1833800,{"date":2364,"open":2245,"high":2272,"low":2277,"close":2186,"change":1152,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2186},"2025-05-09",0.93,1361400,{"date":2368,"open":2369,"high":2360,"low":1856,"close":2370,"change":1513,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-08",12.17,11.87,3.58,3177500,{"date":2374,"open":1843,"high":2375,"low":1606,"close":1830,"change":730,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1830},"2025-05-07",11.915,0.79,2032000,{"date":2379,"open":1743,"high":2380,"low":2381,"close":2316,"change":1498,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2316},"2025-05-06",13.178,11.215,-11.03,3736000,{"date":2385,"open":2386,"high":1771,"low":1663,"close":2387,"change":200,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-05",12.95,12.78,-1.62,2181800,{"date":2391,"open":1759,"high":2392,"low":1753,"close":2393,"change":328,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-05-02",13.47,12.99,-2.26,2963200,{"date":2397,"open":2398,"high":2399,"low":1772,"close":2400,"change":809,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-05-01",13.85,13.94,13.29,-4.11,2537500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":808,"percent_change":1428,"volume":2409,"transactions":9,"vwap":2408},"2025-04-30",13.73,14.035,13.5,13.86,1486900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":483,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-04-29",13.8,13.93,13.675,13.89,1.17,1816600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2405,"change":2122,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2405},"2025-04-28",14.11,14.39,13.66,-3.11,2012500,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2234,"percent_change":1681,"volume":2431,"transactions":9,"vwap":2430},"2025-04-25",14.28,14.49,14.085,14.17,1549500,{"date":2433,"open":2428,"high":2434,"low":2435,"close":2436,"change":1350,"percent_change":130,"volume":2437,"transactions":9,"vwap":2436},"2025-04-24",14.725,14.26,14.42,1604100,{"date":2439,"open":2440,"high":36,"low":2441,"close":2442,"change":222,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-04-23",14.83,14.16,14.25,-1.38,2506300,{"date":40,"open":2446,"high":2447,"low":2448,"close":2449,"change":1254,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},14.59,14.62,14.09,14.45,-0.96,2030900,{"status":2453,"indices":2454,"watchlist":2494,"sectors":2515,"benchmarks":2563},"success",[2455,2463,2469,2475,2481,2488],{"symbol":2456,"name":2457,"price":2458,"change":2459,"pct_change":2460,"is_up":2461,"sparkline":2462,"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":2464,"name":2465,"price":2466,"change":2467,"pct_change":33,"is_up":2461,"sparkline":2468,"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":2470,"name":2471,"price":2472,"change":2473,"pct_change":2278,"is_up":2461,"sparkline":2474,"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":2476,"name":2477,"price":2478,"change":2479,"pct_change":130,"is_up":2461,"sparkline":2480,"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":2482,"name":2483,"price":2484,"change":2485,"pct_change":2486,"is_up":2461,"sparkline":2487,"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":2489,"name":2490,"price":2491,"change":1746,"pct_change":2492,"is_up":14,"sparkline":2493,"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",[2495,2502,2509],{"symbol":2496,"name":2497,"price":2498,"change":2499,"pct_change":2500,"is_up":2461,"sparkline":2501,"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":2503,"name":2504,"price":2505,"change":2506,"pct_change":2507,"is_up":2461,"sparkline":2508,"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":2510,"name":2511,"price":2512,"change":2513,"pct_change":820,"is_up":2461,"sparkline":2514,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2516,2521,2525,2529,2534,2538,2542,2547,2551,2555,2559],{"name":2517,"etf":2518,"change":2519,"price":2520,"is_up":2461},"Technology","XLK",1.01,199.81,{"name":2522,"etf":2523,"change":397,"price":2524,"is_up":2461},"Financials","XLF",53.49,{"name":2526,"etf":2527,"change":908,"price":2528,"is_up":14},"Healthcare","XLV",166.18,{"name":2530,"etf":2531,"change":2532,"price":2533,"is_up":2461},"Consumer Cycl","XLY",1.13,110.04,{"name":2535,"etf":2536,"change":99,"price":2537,"is_up":2461},"Consumer Staples","XLP",80.53,{"name":2539,"etf":2540,"change":170,"price":2541,"is_up":2461},"Energy","XLE",62.95,{"name":2543,"etf":2544,"change":2545,"price":2546,"is_up":2461},"Industrials","XLI",0.78,169.95,{"name":2548,"etf":2549,"change":839,"price":2550,"is_up":2461},"Materials","XLB",48.86,{"name":2552,"etf":2553,"change":455,"price":2554,"is_up":2461},"Real Estate","XLRE",40.81,{"name":2556,"etf":2557,"change":1774,"price":2558,"is_up":2461},"Utilities","XLU",39.83,{"name":2560,"etf":2561,"change":348,"price":2562,"is_up":2461},"Comm Services","XLC",110.32,[2564,2568,2572,2576],{"ticker":2565,"name":2566,"price":2567,"change":398,"is_up":2461},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2569,"name":2570,"price":2571,"change":2507,"is_up":2461},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2573,"name":2574,"price":2575,"change":2278,"is_up":2461},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2577,"name":2578,"price":2579,"change":2486,"is_up":2461},"IWM","iShares Russell 2000",281.52]