[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLPT":3,"stock-historical-CLPT":30,"homepage-market-summary":2435},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLPT","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},"ClearPoint Neuro, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ClearPoint Neuro Inc is a commercial-stage medical device company that develops and commercializes integrated systems used in minimally invasive neurosurgical procedures in the brain. The company's business consists of two integrated components: a business providing medical devices for neurosurgical applications, and a business focused on partnerships in the biologics and drug delivery space. The Company operates in one reportable segment.","172","Solana Beach, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.895,11.58,10.85,11.45,-0.555,-4.85,808434.205387,10042,11.0449,30.1,8.27,744833.564456744,12,3612,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},687915,251088991.114186,-14.88,"2025-04-22",[40,41,50,61,72,83,94,105,116,126,137,148,159,170,179,189,199,208,218,228,238,247,258,268,279,289,300,310,321,332,343,354,363,371,382,392,399,408,418,428,437,446,456,467,474,481,490,500,508,517,527,537,545,554,563,570,577,584,592,600,607,616,625,632,640,648,655,662,670,679,688,696,705,713,722,730,737,743,747,752,759,766,775,781,789,797,806,814,823,831,839,847,853,861,870,877,884,893,901,910,916,920,928,934,943,950,956,962,969,978,987,995,1001,1008,1014,1022,1029,1034,1040,1046,1052,1060,1068,1077,1086,1094,1103,1108,1114,1122,1128,1134,1140,1148,1156,1164,1172,1178,1185,1191,1196,1204,1209,1215,1221,1228,1236,1241,1248,1256,1264,1272,1279,1286,1292,1296,1302,1306,1311,1316,1324,1332,1339,1345,1351,1357,1363,1369,1376,1381,1388,1393,1397,1403,1410,1414,1420,1425,1431,1435,1440,1445,1452,1458,1463,1468,1473,1478,1482,1487,1493,1497,1500,1506,1512,1518,1524,1530,1533,1539,1546,1553,1558,1564,1569,1572,1578,1582,1586,1593,1597,1602,1606,1612,1617,1621,1625,1629,1633,1638,1643,1648,1652,1660,1668,1676,1683,1691,1699,1707,1715,1724,1730,1739,1748,1755,1763,1771,1779,1786,1794,1802,1811,1818,1825,1832,1840,1847,1855,1862,1870,1878,1887,1896,1903,1910,1917,1924,1931,1937,1944,1948,1954,1958,1966,1970,1975,1980,1988,1992,1997,2002,2008,2014,2021,2024,2030,2034,2038,2044,2048,2055,2061,2065,2070,2075,2078,2085,2089,2093,2099,2103,2108,2113,2121,2125,2130,2134,2139,2143,2148,2154,2157,2161,2165,2169,2173,2177,2183,2187,2192,2199,2204,2209,2213,2217,2222,2227,2231,2235,2240,2246,2251,2255,2258,2261,2265,2269,2274,2280,2284,2288,2293,2298,2302,2307,2312,2315,2320,2323,2327,2334,2339,2342,2345,2351,2354,2360,2365,2370,2374,2378,2382,2386,2390,2394,2398,2402,2406,2410,2414,2418,2423,2427,2432],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":43,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",12.24,11.4,-0.76,-6.22,768524.935937,8924,11.5739,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",11.85,12.54,11.54,12.21,0.44,3.74,1253821.952793,13759,12.277,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",12.63,12.99,11.6001,11.77,-3.54,-23.12,2697176.434102,28075,11.9028,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",14.64,15.42,14.24,15.31,0.48,3.24,478689.832588,7956,14.962,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",14.77,15.12,14.3571,14.83,0.22,1.51,321308.454183,5444,14.8381,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",14.82,14.9,14.23,14.61,-0.36,-2.4,669959.921729,8384,14.5321,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",15.55,15.8344,14.53,14.97,-0.82,-5.19,579214.549264,10146,14.9614,{"date":117,"open":118,"high":119,"low":118,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",14,16.49,15.79,1.82,13.03,1144027.996746,12451,15.3608,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",13.955,14.13,13.71,13.97,0.14,1.01,373356.958871,6085,13.9599,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",13.67,13.92,13.57,13.83,0.09,0.66,525636.119594,5950,13.7679,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",13.65,13.8726,13.42,13.74,0.34,2.54,477521.082061,6381,13.5983,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",13.16,13.5,13.126,13.4,0.25,1.9,382021.698125,5384,13.3204,{"date":171,"open":172,"high":162,"low":64,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",13.45,13.15,-0.31,-2.3,642714.364914,8524,13.1548,{"date":180,"open":181,"high":182,"low":172,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",13.53,13.94,13.46,-0.26,-1.9,478487.801597,8296,13.6298,{"date":190,"open":150,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",13.89,13.305,13.72,0.24,1.78,1021844.225217,9118,13.5487,{"date":200,"open":141,"high":201,"low":192,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",13.76,13.48,-0.4,-2.88,405248.295522,7253,13.476,{"date":209,"open":182,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",14.11,13.8,13.88,-0.17,-1.21,450172.633195,7387,13.9256,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":143,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-08",13.6,14.22,13.44,14.05,0.64,747350.772736,10180,13.8681,{"date":229,"open":118,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",14.09,13.775,13.96,-0.09,-0.64,385035.445658,5841,13.9639,{"date":239,"open":240,"high":241,"low":242,"close":223,"change":184,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",14.33,14.76,13.84,-1.82,640937.404096,10285,14.1936,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-02",15.54,15.98,14.27,14.31,-0.59,-3.96,801252.067555,11071,14.7745,{"date":259,"open":260,"high":261,"low":262,"close":97,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-01",15.11,15.3,14.46,-0.24,-1.59,808696.709297,10479,14.861,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",15.56,15.57,15.06,15.14,-0.41,-2.64,414651.674446,6694,15.2303,{"date":280,"open":281,"high":282,"low":283,"close":107,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-28",15.73,16.08,15.4422,-0.39,-2.45,467841.337619,7861,15.6226,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",16.28,16.78,15.91,15.94,-0.43,-2.63,441508.077238,6940,16.2802,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":253,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",16.85,16.9853,16.18,16.37,-3.48,506048.885513,10593,16.4088,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",15.28,17.22,15.239,16.96,1.79,11.8,1081430.80357,13574,16.6359,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-24",15.4,15.44,14.65,15.17,-0.22,-1.43,422072.124306,8487,15.0706,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",15.13,15.53,14.965,15.39,0.2,1.32,560726.43301,10795,15.374,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",15.77,16.075,15.18,15.19,-0.77,-4.82,397476.863342,10300,15.4824,{"date":355,"open":323,"high":282,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-19",15.395,15.96,0.78,5.14,516558.031825,7477,15.8937,{"date":364,"open":312,"high":365,"low":273,"close":347,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",15.675,-0.32,-2.06,251697.188517,5924,15.2693,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",15.35,15.615,15.0301,15.5,0.16,1.04,410457.644565,7195,15.4557,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-14",15.59,15.223519,15.34,-0.08,-0.52,296064.219281,6479,15.3711,{"date":393,"open":260,"high":394,"low":260,"close":75,"change":194,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",15.49,1.58,318761.598185,6868,15.3417,{"date":400,"open":401,"high":402,"low":262,"close":347,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",14.91,15.315,0.28,1.88,536362.737976,13098,14.9873,{"date":409,"open":410,"high":411,"low":412,"close":97,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-11",14.63,14.95,14.35,0.33,2.26,711668.172007,13532,14.7141,{"date":419,"open":251,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",14.7,14.26,14.57,0.36,2.53,421645.997461,8428,14.5521,{"date":429,"open":118,"high":412,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-07",13.925429,14.21,0.82,6.12,520150.48273,7697,14.1594,{"date":438,"open":122,"high":183,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-06",12.9432,13.39,0.23,1.75,633837.347832,8091,13.2633,{"date":447,"open":448,"high":449,"low":450,"close":161,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-05",13.01,13.34,12.675,0.285,2.21,626418.68355,10140,13.0526,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",13.02,13.3899,12.27,12.875,-2.505,-16.29,2869620.815096,32969,12.764,{"date":468,"open":401,"high":335,"low":325,"close":469,"change":56,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",15.38,2.95,504698.66479,8777,15.2712,{"date":475,"open":97,"high":110,"low":98,"close":476,"change":423,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-31",14.94,2.47,605187.66027,11917,14.721,{"date":482,"open":421,"high":483,"low":484,"close":485,"change":56,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",14.68,14.04,14.58,3.11,433825.181838,7205,14.4793,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":284,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",14.41,14.88,13.825,14.14,-2.68,524913.600986,8347,14.225,{"date":501,"open":99,"high":99,"low":502,"close":109,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",13.93,-0.07,-0.48,663796.748814,8824,14.3663,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":78,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",14.16,14.86,14.6,3.4,324431.128887,5711,14.5416,{"date":518,"open":99,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",14.675,14.1,14.12,-0.37,-2.55,466726.365008,7668,14.3099,{"date":528,"open":529,"high":530,"low":502,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",14.74,15.05,14.49,-0.54,-3.59,785279.332297,10625,14.2879,{"date":538,"open":469,"high":394,"low":110,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",15.03,-0.38,-2.47,272492.178507,5992,15.1267,{"date":546,"open":547,"high":335,"low":548,"close":549,"change":423,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-21",15.04,15.01,15.41,2.39,527122.458998,8912,15.356,{"date":555,"open":261,"high":556,"low":557,"close":530,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",15.52,14.8,-0.1,-0.66,572984.814555,9071,15.0398,{"date":564,"open":565,"high":373,"low":566,"close":567,"change":143,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-17",14.54,14.44,15.15,0.6,566600,{"date":571,"open":337,"high":572,"low":573,"close":272,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":272},"2026-07-16",15.8,14.96,-0.61,-3.89,595000,{"date":578,"open":579,"high":580,"low":271,"close":581,"change":582,"percent_change":243,"volume":583,"transactions":9,"vwap":581},"2026-07-15",16.15,16.23,15.67,-0.29,432000,{"date":585,"open":586,"high":587,"low":588,"close":357,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":357},"2026-07-14",16.65,16.74,15.9,-0.55,-3.33,522300,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-13",17.47,16.27,16.51,-0.99,-5.66,522100,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":540,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-10",17.92,17.049999,17.5,-2.13,365700,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-09",17.48,17.9,17.13,17.88,0.59,3.41,350000,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-08",17.21,17.45,16.82,17.29,-0.19,-1.09,421500,{"date":626,"open":627,"high":628,"low":629,"close":609,"change":388,"percent_change":630,"volume":631,"transactions":9,"vwap":609},"2026-07-07",18.15,18.2,17.34,-2.89,425200,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-06",18.9,17.83,18,-0.72,-3.85,551000,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-02",18.65,19.41,18.030001,18.72,0,598400,{"date":649,"open":650,"high":651,"low":650,"close":645,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":645},"2026-07-01",17.73,19.19,0.88,4.93,512400,{"date":656,"open":657,"high":658,"low":609,"close":659,"change":264,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-30",19.14,19.28,17.84,-8.18,1020500,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":359,"volume":669,"transactions":9,"vwap":667},"2026-06-29",18.47,19.63,18.43,19.43,0.95,877900,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",17.43,18.64,17.1,18.48,0.52,2.9,1493800,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-25",18.25,19.07,17.68,17.96,-0.02,-0.11,628700,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":589,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-24",18.51,19.23,17.79,17.98,-2.97,647400,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",16.5,18.94,16.25,18.53,1.47,8.62,1397000,{"date":706,"open":707,"high":708,"low":315,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-22",17.89,18.35,17.059999,-0.71,-4,870000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-18",17.7,18.85,16.88,17.77,0.96,5.71,2080700,{"date":723,"open":627,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-17",18.71,16.67,16.81,3.47,26.01,6884400,{"date":731,"open":732,"high":153,"low":733,"close":449,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":449},"2026-06-16",13.69,13.29,-0.18,-1.33,242000,{"date":738,"open":201,"high":484,"low":739,"close":740,"change":741,"percent_change":568,"volume":742,"transactions":9,"vwap":740},"2026-06-15",13.25,13.52,0.08,324800,{"date":744,"open":211,"high":521,"low":745,"close":222,"change":203,"percent_change":630,"volume":746,"transactions":9,"vwap":222},"2026-06-12",13.07,448900,{"date":748,"open":749,"high":210,"low":164,"close":242,"change":143,"percent_change":750,"volume":751,"transactions":9,"vwap":242},"2026-06-11",13.99,0.65,359400,{"date":753,"open":754,"high":755,"low":172,"close":756,"change":377,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-10",13.54,14.2,13.75,1.18,399300,{"date":760,"open":193,"high":749,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-09",12.82,13.59,0.21,1.57,338900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-08",13.19,13.58,12.83,13.38,0.49,3.8,339600,{"date":776,"open":510,"high":755,"low":777,"close":778,"change":328,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-05",12.72,12.89,-9.99,625900,{"date":782,"open":783,"high":784,"low":739,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-04",13.26,15.1,14.32,1.02,7.67,1071500,{"date":790,"open":791,"high":740,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",12.29,12.11,13.3,0.93,7.52,742700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-02",12.43,12.45,11.97,12.37,-0.27,-2.14,537200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":263,"volume":813,"transactions":9,"vwap":811},"2026-06-01",12.34,12.85,11.88,12.64,-0.03,517100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-29",13.08,13.36,12.01,12.67,0.43,3.51,1598300,{"date":824,"open":825,"high":826,"low":827,"close":43,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":43},"2026-05-28",11.53,12.31,11.24,0.74,6.43,472000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":366,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-27",11.68,11.7,11.3,11.5,-2.71,514100,{"date":840,"open":833,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-26",12.33,11.42,11.82,0.38,3.32,507600,{"date":848,"open":849,"high":818,"low":842,"close":850,"change":184,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-22",11.76,11.44,-2.22,459600,{"date":854,"open":855,"high":856,"low":857,"close":834,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":834},"2026-05-21",11.06,11.78,10.94,0.5,4.46,404700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-20",11.28,11.39,10.98,11.2,0.03,0.27,405300,{"date":871,"open":872,"high":863,"low":873,"close":874,"change":875,"percent_change":423,"volume":876,"transactions":9,"vwap":874},"2026-05-19",11.07,10.93,11.17,0.04,368600,{"date":878,"open":849,"high":55,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-18",11.05,11.13,-0.51,-4.38,678700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-15",12.36,12.56,11.61,11.64,-1.13,-8.85,727200,{"date":894,"open":895,"high":762,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-14",11.91,11.33,12.77,0.58,4.76,1096400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-13",12.59,12.78,11.99,12.19,-0.45,-3.56,781800,{"date":911,"open":912,"high":913,"low":843,"close":811,"change":413,"percent_change":914,"volume":915,"transactions":9,"vwap":811},"2026-05-12",12.14,13.06,2.68,952500,{"date":917,"open":811,"high":778,"low":905,"close":826,"change":881,"percent_change":918,"volume":919,"transactions":9,"vwap":826},"2026-05-11",-3.98,587800,{"date":921,"open":922,"high":923,"low":924,"close":761,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":761},"2026-05-08",11.81,13.1,11.38,1.14,9.76,1236500,{"date":929,"open":930,"high":931,"low":930,"close":833,"change":763,"percent_change":932,"volume":933,"transactions":9,"vwap":833},"2026-05-07",11.37,12.02,1.83,366300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-06",11.27,11.69,10.84,11.47,0.37,3.33,347300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":387,"percent_change":637,"volume":949,"transactions":9,"vwap":948},"2026-05-05",11.31,11.35,10.71,11.1,299700,{"date":951,"open":896,"high":952,"low":872,"close":953,"change":622,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-04",11.73,11.18,-1.67,339800,{"date":957,"open":930,"high":958,"low":872,"close":930,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":930},"2026-05-01",11.49,0.19,1.7,349300,{"date":963,"open":964,"high":863,"low":965,"close":953,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":953},"2026-04-30",10.35,10.26,0.84,8.12,494800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-29",11,11.02,10.15,10.34,-0.74,-6.68,333100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-28",11.15,11.43,10.9,11.08,-0.13,-1.16,277800,{"date":988,"open":989,"high":990,"low":879,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-27",11.6,11.79,11.21,-0.57,-4.84,427900,{"date":996,"open":18,"high":843,"low":997,"close":856,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":856},"2026-04-24",10.55,1.03,9.58,558400,{"date":1002,"open":972,"high":1003,"low":1004,"close":1005,"change":263,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-23",11.04,10.43,10.75,-2.18,326800,{"date":1009,"open":873,"high":866,"low":1010,"close":1011,"change":868,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-22",10.78,10.99,2.52,430200,{"date":1015,"open":1016,"high":930,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-21",11.25,10.64,10.72,-0.44,-3.94,408800,{"date":1023,"open":856,"high":856,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-20",11.14,11.16,-0.63,-5.34,496600,{"date":1030,"open":1005,"high":843,"low":1031,"close":990,"change":1032,"percent_change":791,"volume":1033,"transactions":9,"vwap":990},"2026-04-17",10.6,1.29,601300,{"date":1035,"open":1036,"high":1037,"low":974,"close":1038,"change":875,"percent_change":844,"volume":1039,"transactions":9,"vwap":1038},"2026-04-16",10.57,10.7,10.5,273400,{"date":1041,"open":1042,"high":1005,"low":1042,"close":1043,"change":741,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-15",10.38,10.46,0.77,290900,{"date":1047,"open":1048,"high":1004,"low":1049,"close":1042,"change":940,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1042},"2026-04-14",10.18,10.1,3.7,420900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-13",8.7,10.01,8.64,1.33,15.32,726500,{"date":1061,"open":1062,"high":1063,"low":26,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-10",8.95,9.09,8.68,-0.28,-3.12,685700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-09",9.06,9.14,8.84,8.96,-0.21,-2.29,528300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-08",9.46,9.7,9.02,9.17,0.1,1.1,585100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":174,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-07",9.26,9.28,8.9,9.07,-3.3,797500,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-06",9.21,9.53,9.04,9.38,0.01,0.11,432400,{"date":1104,"open":1105,"high":1099,"low":1064,"close":1106,"change":441,"percent_change":1012,"volume":1107,"transactions":9,"vwap":1106},"2026-04-02",8.8,9.37,681200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1071,"change":875,"percent_change":56,"volume":1113,"transactions":9,"vwap":1071},"2026-04-01",9.16,9.48,9.05,446400,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":56,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-31",8.85,9.22,8.73,9.1,5.08,471100,{"date":1123,"open":1081,"high":1063,"low":1124,"close":1125,"change":274,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",8.6,8.66,-4.52,664600,{"date":1129,"open":1130,"high":1131,"low":1112,"close":1091,"change":366,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1091},"2026-03-27",9.3,9.39,-3.41,374100,{"date":1135,"open":1099,"high":1136,"low":1137,"close":1131,"change":558,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1131},"2026-03-26",9.78,9.35,-1.05,462300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":828,"volume":1147,"transactions":9,"vwap":1145},"2026-03-25",9.63,9.9,9.34,9.49,0.07,592000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":233,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-24",9.4,9.57,9.25,9.42,-0.95,510500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":78,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-23",9.2,9.81,9.12,9.51,5.32,849400,{"date":1165,"open":1166,"high":1151,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-20",9.15,8.93,9.03,-0.15,-1.63,1279600,{"date":1173,"open":1151,"high":1151,"low":1174,"close":1175,"change":295,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-19",9,9.18,-4.47,1187200,{"date":1179,"open":1037,"high":1180,"low":1131,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",10.91,9.61,-1.55,-13.89,1520400,{"date":1186,"open":1187,"high":1188,"low":971,"close":1025,"change":1189,"percent_change":757,"volume":1190,"transactions":9,"vwap":1025},"2026-03-17",11.09,11.34,0.13,449000,{"date":1192,"open":971,"high":958,"low":1180,"close":1193,"change":194,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-16",11.03,2.22,502100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":975,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-13",11.65,11.89,10.67,10.79,-6.42,605300,{"date":1205,"open":1206,"high":1207,"low":1188,"close":825,"change":233,"percent_change":349,"volume":1208,"transactions":9,"vwap":825},"2026-03-12",11.46,11.9,482800,{"date":1210,"open":850,"high":810,"low":864,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-11",11.62,0.3,2.65,563600,{"date":1216,"open":864,"high":856,"low":1217,"close":1218,"change":327,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-10",11.11,11.32,-1.91,966800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":54,"change":1226,"percent_change":323,"volume":1227,"transactions":9,"vwap":54},"2026-03-09",10.82,11.74,10.76,1.54,1977000,{"date":1229,"open":1174,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-06",10.58,8.91,10,0.75,8.11,2125100,{"date":1237,"open":1238,"high":1153,"low":1054,"close":1152,"change":1239,"percent_change":727,"volume":1240,"transactions":9,"vwap":1152},"2026-03-05",8.99,0.31,1211100,{"date":1242,"open":1243,"high":1158,"low":1244,"close":1245,"change":1083,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-04",8.98,8.63,8.94,1.13,1224600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1072,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1072},"2026-03-03",9.5,9.55,8.83,-0.96,-9.8,1942400,{"date":1257,"open":1258,"high":1259,"low":1112,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-02",9.91,10.49,9.8,-2.77,-22.04,4044800,{"date":1265,"open":1266,"high":520,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-27",13.91,12.52,12.57,-1.86,-12.89,1098700,{"date":1273,"open":96,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":350,"volume":1278,"transactions":9,"vwap":1276},"2026-02-26",15,12.9,14.43,-0.73,1421100,{"date":1280,"open":325,"high":1281,"low":531,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-25",15.26,15.16,0.61,4.19,567700,{"date":1287,"open":420,"high":1288,"low":98,"close":1289,"change":1074,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-24",15.09,14.55,-1.42,410000,{"date":1293,"open":521,"high":401,"low":130,"close":241,"change":1283,"percent_change":1294,"volume":1295,"transactions":9,"vwap":241},"2026-02-23",4.31,735700,{"date":1297,"open":240,"high":109,"low":223,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-20",14.15,-0.2,-1.39,326100,{"date":1303,"open":230,"high":1304,"low":211,"close":412,"change":377,"percent_change":1246,"volume":1305,"transactions":9,"vwap":412},"2026-02-19",14.38,283400,{"date":1307,"open":139,"high":109,"low":220,"close":1308,"change":1283,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-18",14.19,4.49,572600,{"date":1312,"open":162,"high":1313,"low":1314,"close":769,"change":867,"percent_change":89,"volume":1315,"transactions":9,"vwap":769},"2026-02-17",14.01,13.43,459900,{"date":1317,"open":1318,"high":510,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-13",13.17,13.13,13.55,0.51,3.91,640700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":541,"volume":1331,"transactions":9,"vwap":1329},"2026-02-12",13.33,13.62,12.55,13.04,-0.33,572500,{"date":1333,"open":1334,"high":153,"low":1335,"close":1336,"change":327,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-11",13.61,12.88,13.37,-1.62,432100,{"date":1340,"open":230,"high":1341,"low":1342,"close":762,"change":388,"percent_change":1343,"volume":1344,"transactions":9,"vwap":762},"2026-02-10",14.42,13.56,-3.69,463800,{"date":1346,"open":1347,"high":1298,"low":1348,"close":210,"change":750,"percent_change":1349,"volume":1350,"transactions":9,"vwap":210},"2026-02-09",13.49,13.12,4.83,438800,{"date":1352,"open":1353,"high":220,"low":1353,"close":183,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":183},"2026-02-06",12.7,0.89,7.08,422700,{"date":1358,"open":1359,"high":1360,"low":802,"close":1268,"change":975,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1268},"2026-02-05",12.97,13.18,-5.56,764600,{"date":1364,"open":749,"high":1365,"low":1366,"close":1367,"change":1026,"percent_change":1126,"volume":1368,"transactions":9,"vwap":1367},"2026-02-04",14.07,12.66,13.31,879100,{"date":1370,"open":1371,"high":240,"low":1372,"close":182,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":182},"2026-02-03",13.24,13.21,0.7,5.29,723200,{"date":1377,"open":1378,"high":220,"low":897,"close":1371,"change":1239,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2026-02-02",12.81,2.4,577700,{"date":1382,"open":1371,"high":1342,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-30",12.8,12.93,-0.49,-3.65,580600,{"date":1389,"open":1326,"high":183,"low":1390,"close":152,"change":1391,"percent_change":503,"volume":1392,"transactions":9,"vwap":152},"2026-01-29",12.95,-0.01,596800,{"date":1394,"open":566,"high":1289,"low":164,"close":1314,"change":1253,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1314},"2026-01-28",-6.67,801400,{"date":1398,"open":755,"high":566,"low":1399,"close":1400,"change":959,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-27",13.9,14.39,1.34,422400,{"date":1404,"open":1405,"high":1405,"low":1406,"close":755,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":755},"2026-01-26",15.65,14.18,-1.48,-9.44,816200,{"date":1411,"open":85,"high":698,"low":410,"close":1412,"change":702,"percent_change":974,"volume":1413,"transactions":9,"vwap":1412},"2026-01-23",15.68,1528000,{"date":1415,"open":1416,"high":565,"low":1417,"close":431,"change":338,"percent_change":1418,"volume":1419,"transactions":9,"vwap":431},"2026-01-22",14.17,14.03,1.43,349200,{"date":1421,"open":223,"high":1416,"low":1422,"close":1313,"change":1101,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1313},"2026-01-21",13.51,0.79,486900,{"date":1426,"open":210,"high":1427,"low":220,"close":1399,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1399},"2026-01-20",14.36,-0.75,-5.12,715900,{"date":1432,"open":325,"high":1288,"low":1433,"close":325,"change":646,"percent_change":646,"volume":1434,"transactions":9,"vwap":325},"2026-01-16",14.3,645200,{"date":1436,"open":347,"high":1437,"low":1304,"close":325,"change":45,"percent_change":1438,"volume":1439,"transactions":9,"vwap":325},"2026-01-15",15.22,-4.93,797300,{"date":1441,"open":1341,"high":394,"low":118,"close":549,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":549},"2026-01-14",0.94,6.5,672200,{"date":1446,"open":1405,"high":1447,"low":211,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-13",15.66,14.47,-1.18,-7.54,1445500,{"date":1453,"open":1447,"high":345,"low":1454,"close":1405,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1405},"2026-01-12",14.48,0.73,4.89,909900,{"date":1459,"open":1460,"high":1460,"low":401,"close":1461,"change":284,"percent_change":523,"volume":1462,"transactions":9,"vwap":1461},"2026-01-09",16.58,14.92,1285300,{"date":1464,"open":312,"high":1465,"low":96,"close":77,"change":1466,"percent_change":1189,"volume":1467,"transactions":9,"vwap":77},"2026-01-08",15.7,0.02,506800,{"date":1469,"open":1470,"high":120,"low":88,"close":1471,"change":1466,"percent_change":1189,"volume":1472,"transactions":9,"vwap":1471},"2026-01-07",15.27,15.29,471000,{"date":1474,"open":755,"high":337,"low":520,"close":1470,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1470},"2026-01-06",1.08,7.61,674000,{"date":1479,"open":1480,"high":273,"low":1416,"close":1308,"change":377,"percent_change":925,"volume":1481,"transactions":9,"vwap":1308},"2026-01-05",15.02,725500,{"date":1483,"open":140,"high":520,"low":162,"close":1417,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1417},"2026-01-02",0.35,2.56,366700,{"date":1488,"open":762,"high":1489,"low":152,"close":1490,"change":1101,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-31",13.78,13.68,0.81,382800,{"date":1494,"open":1495,"high":212,"low":162,"close":141,"change":387,"percent_change":253,"volume":1496,"transactions":9,"vwap":141},"2025-12-30",13.64,313100,{"date":1498,"open":1399,"high":431,"low":183,"close":150,"change":522,"percent_change":275,"volume":1499,"transactions":9,"vwap":150},"2025-12-29",407800,{"date":1501,"open":531,"high":531,"low":1266,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-26",14.02,-0.47,-3.24,385600,{"date":1507,"open":1508,"high":99,"low":1509,"close":531,"change":1510,"percent_change":966,"volume":1511,"transactions":9,"vwap":531},"2025-12-24",14.4,14.06,0.12,222200,{"date":1513,"open":1514,"high":422,"low":1313,"close":1515,"change":263,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-23",14.5,14.37,-1.64,398100,{"date":1519,"open":1304,"high":312,"low":1520,"close":99,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":99},"2025-12-22",14.25,0.41,2.89,767900,{"date":1525,"open":150,"high":1526,"low":1342,"close":755,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":755},"2025-12-19",14.29,0.55,4.03,750800,{"date":1531,"open":201,"high":412,"low":1320,"close":150,"change":143,"percent_change":144,"volume":1532,"transactions":9,"vwap":150},"2025-12-18",628000,{"date":1534,"open":1535,"high":493,"low":1536,"close":1342,"change":184,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1342},"2025-12-17",13.77,13.47,-1.88,1184900,{"date":1540,"open":1541,"high":412,"low":1390,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-16",13.14,13.82,1.44,11.63,1926400,{"date":1547,"open":770,"high":1548,"low":1549,"close":1550,"change":1330,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-15",12.87,12.25,12.38,-2.6,925700,{"date":1554,"open":1348,"high":1320,"low":819,"close":1555,"change":184,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-12",12.71,-2,606900,{"date":1559,"open":122,"high":172,"low":1560,"close":1359,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1359},"2025-12-11",12.69,-0.14,-1.07,978700,{"date":1565,"open":181,"high":181,"low":458,"close":1566,"change":366,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-10",13.11,-2.38,662500,{"date":1570,"open":732,"high":130,"low":161,"close":1314,"change":184,"percent_change":185,"volume":1571,"transactions":9,"vwap":1314},"2025-12-09",828500,{"date":1573,"open":1574,"high":495,"low":183,"close":732,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":732},"2025-12-08",13.73,0.15,1.11,786400,{"date":1579,"open":230,"high":1406,"low":1347,"close":754,"change":388,"percent_change":1580,"volume":1581,"transactions":9,"vwap":754},"2025-12-05",-3.7,525600,{"date":1583,"open":1584,"high":1308,"low":220,"close":1509,"change":685,"percent_change":1561,"volume":1585,"transactions":9,"vwap":1509},"2025-12-04",13.7,481200,{"date":1587,"open":1588,"high":495,"low":1589,"close":1590,"change":828,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-12-03",13.32,13,14.08,5.55,638200,{"date":1594,"open":182,"high":240,"low":739,"close":449,"change":203,"percent_change":1595,"volume":1596,"transactions":9,"vwap":449},"2025-12-02",-2.91,632600,{"date":1598,"open":520,"high":1599,"low":740,"close":153,"change":637,"percent_change":1600,"volume":1601,"transactions":9,"vwap":153},"2025-12-01",14.45,-4.98,610300,{"date":1603,"open":1454,"high":1604,"low":1416,"close":262,"change":1466,"percent_change":132,"volume":1605,"transactions":9,"vwap":262},"2025-11-28",14.59,166500,{"date":1607,"open":512,"high":1608,"low":755,"close":566,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":566},"2025-11-26",14.71,-0.16,-1.1,379200,{"date":1613,"open":412,"high":1614,"low":520,"close":512,"change":338,"percent_change":1615,"volume":1616,"transactions":9,"vwap":512},"2025-11-25",14.73,1.39,408700,{"date":1618,"open":182,"high":109,"low":182,"close":1508,"change":898,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1508},"2025-11-24",4.2,495300,{"date":1622,"open":1536,"high":521,"low":1326,"close":1542,"change":1239,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1542},"2025-11-21",2.29,459500,{"date":1626,"open":1508,"high":410,"low":202,"close":1422,"change":504,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1422},"2025-11-20",-3.43,676900,{"date":1630,"open":1400,"high":566,"low":1342,"close":749,"change":174,"percent_change":1631,"volume":1632,"transactions":9,"vwap":749},"2025-11-19",-2.17,688500,{"date":1634,"open":210,"high":485,"low":1635,"close":1433,"change":143,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1433},"2025-11-18",13.85,0.63,587300,{"date":1639,"open":261,"high":271,"low":1365,"close":431,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":431},"2025-11-17",-1.22,-7.91,958100,{"date":1644,"open":1461,"high":1645,"low":1461,"close":1646,"change":503,"percent_change":907,"volume":1647,"transactions":9,"vwap":1646},"2025-11-14",16,15.43,591100,{"date":1649,"open":596,"high":596,"low":1646,"close":376,"change":214,"percent_change":1650,"volume":1651,"transactions":9,"vwap":376},"2025-11-13",-7.24,664900,{"date":1653,"open":672,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-12",17.65,16.29,16.71,-0.69,-3.97,553700,{"date":1661,"open":1662,"high":1663,"low":1645,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-11",16.6,17.78,17.4,0.87,5.26,991500,{"date":1669,"open":1460,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-10",17.11,15.83,16.53,0.72,4.55,1042000,{"date":1677,"open":110,"high":1678,"low":1608,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-07",16.24,15.81,-2.42,-13.27,2049400,{"date":1684,"open":1685,"high":724,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-06",17.12,16.59,18.23,1.25,7.36,1751300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":532,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-05",17.67,17.76,16.9,16.98,-3.08,960500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1407,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-04",17.57,18.54,17.15,17.52,-7.79,1239300,{"date":1708,"open":1709,"high":1710,"low":270,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-03",16.36,19.68,19,-4.22,-18.17,4299700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-31",23.68,24.75,22.9,23.22,-0.46,-1.94,527900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1717,"change":295,"percent_change":1729,"volume":830,"transactions":9,"vwap":1717},"2025-10-30",23.87,24.98,23.55,-1.78,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-29",26.79,26.85,24,24.11,-2.87,-10.64,1039300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-28",25.32,27.27,24.88,26.98,1.52,5.97,885700,{"date":1749,"open":1750,"high":1751,"low":1735,"close":1752,"change":1673,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-27",24.8,26.059999,25.46,2.91,511800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-24",25.93,26.72,24.74,-0.53,-2.1,599200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1528,"volume":1770,"transactions":9,"vwap":1768},"2025-10-23",24.36,25.48,24.14,25.27,0.98,468500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1657,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-10-22",25.01,25.71,23.72,24.29,-2.76,533200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1727,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1727},"2025-10-21",27.14,24.94,-2.34,-8.57,626400,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-20",25.5,28.1,27.32,1.94,7.64,940900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1083,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-17",24.68,26,23.47,25.38,0.4,701900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-16",24.79,25.57,24.2,25.28,0.45,1.81,708500,{"date":1812,"open":1797,"high":1797,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-15",23.81,24.83,-1.2,-4.61,851700,{"date":1819,"open":1766,"high":1820,"low":1821,"close":1822,"change":263,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-10-14",26.94,24.3,26.030001,-0.91,767700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":377,"percent_change":1283,"volume":1831,"transactions":9,"vwap":1830},"2025-10-13",26.86,27.75,25.49,26.27,904700,{"date":1833,"open":1834,"high":1835,"low":728,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-10",29.21,29.35,26.11,-2.85,-9.84,1065200,{"date":1841,"open":1842,"high":25,"low":1843,"close":1844,"change":234,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-10-09",29.32,28.5,28.96,-2.16,627000,{"date":1848,"open":1849,"high":1850,"low":728,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-08",26.66,29.87,29.6,3.21,12.16,1338100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1299,"percent_change":1428,"volume":1861,"transactions":9,"vwap":1860},"2025-10-07",26.77,27.47,24.21,26.39,1534800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":630,"volume":1869,"transactions":9,"vwap":1867},"2025-10-06",27.5,28.11,26.5,26.59,-0.79,1128000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1130,"volume":1877,"transactions":9,"vwap":1875},"2025-10-03",27.059999,28.8,26.6,27.38,2.33,2506200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-02",21.12,25.75,20.8,25.049999,4.14,19.8,1893500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-01",21.69,21.99,20.16,20.91,-0.88,-4.04,944300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":89,"percent_change":786,"volume":1902,"transactions":9,"vwap":1901},"2025-09-30",21.5,22.39,21.040001,21.79,938700,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1466,"percent_change":143,"volume":1909,"transactions":9,"vwap":1908},"2025-09-29",22,22.07,20.51,21.57,1276600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1809,"percent_change":1082,"volume":1916,"transactions":9,"vwap":1915},"2025-09-26",19.01,21.76,18.84,21.55,1878100,{"date":1918,"open":1919,"high":1908,"low":1920,"close":1921,"change":1922,"percent_change":550,"volume":1923,"transactions":9,"vwap":1921},"2025-09-25",20.049999,19.3,19.74,0.46,3758700,{"date":1925,"open":291,"high":1926,"low":1927,"close":658,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":658},"2025-09-24",20.94,16.2,7.12,58.55,12431000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1853,"change":1189,"percent_change":1475,"volume":1936,"transactions":9,"vwap":1853},"2025-09-23",12.09,12.47,11.94,358800,{"date":1938,"open":1025,"high":1939,"low":865,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-22",12.5,12.03,0.83,7.41,499200,{"date":1945,"open":930,"high":54,"low":980,"close":866,"change":1169,"percent_change":1946,"volume":1947,"transactions":9,"vwap":866},"2025-09-19",-1.32,516400,{"date":1949,"open":1950,"high":939,"low":1950,"close":946,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":946},"2025-09-18",10.8,0.69,6.47,244900,{"date":1955,"open":1230,"high":880,"low":1230,"close":1956,"change":1100,"percent_change":143,"volume":1957,"transactions":9,"vwap":1956},"2025-09-17",10.66,255700,{"date":1959,"open":1960,"high":1201,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-16",10.56,10.33,10.65,0.18,1.72,234100,{"date":1967,"open":1036,"high":1017,"low":1961,"close":1968,"change":685,"percent_change":622,"volume":1969,"transactions":9,"vwap":1968},"2025-09-15",10.47,344700,{"date":1971,"open":1193,"high":855,"low":1968,"close":1259,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1259},"2025-09-12",-0.6,-5.41,239700,{"date":1976,"open":997,"high":19,"low":1977,"close":1187,"change":1978,"percent_change":1162,"volume":1979,"transactions":9,"vwap":1187},"2025-09-11",10.42,0.56,396800,{"date":1981,"open":1982,"high":971,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-10",10.95,10.31,10.53,-0.42,-3.84,285200,{"date":1989,"open":873,"high":1990,"low":1010,"close":1982,"change":1466,"percent_change":1963,"volume":1991,"transactions":9,"vwap":1982},"2025-09-09",11.19,223200,{"date":1993,"open":948,"high":866,"low":1994,"close":873,"change":1995,"percent_change":623,"volume":1996,"transactions":9,"vwap":873},"2025-09-08",10.81,-0.12,228500,{"date":1998,"open":866,"high":1999,"low":2000,"close":879,"change":812,"percent_change":803,"volume":2001,"transactions":9,"vwap":879},"2025-09-05",11.48,10.97,272300,{"date":2003,"open":2004,"high":1016,"low":2005,"close":983,"change":1941,"percent_change":2006,"volume":2007,"transactions":9,"vwap":983},"2025-09-04",10.25,10.08,8.1,414200,{"date":2009,"open":2010,"high":1977,"low":2011,"close":2004,"change":734,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2004},"2025-09-03",10.4,10.11,-1.73,238600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1004,"change":2019,"percent_change":992,"volume":2020,"transactions":9,"vwap":1004},"2025-09-02",10.29,10.52,10.06,-0.06,332800,{"date":2022,"open":1259,"high":1036,"low":1983,"close":1259,"change":646,"percent_change":646,"volume":2023,"transactions":9,"vwap":1259},"2025-08-29",149200,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1259,"change":1169,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1259},"2025-08-28",10.74,10.45,-1.41,201600,{"date":2031,"open":2032,"high":2026,"low":1984,"close":1017,"change":646,"percent_change":646,"volume":2033,"transactions":9,"vwap":1017},"2025-08-27",10.68,135200,{"date":2035,"open":1031,"high":2036,"low":1977,"close":1017,"change":132,"percent_change":1057,"volume":2037,"transactions":9,"vwap":1017},"2025-08-26",10.88,255100,{"date":2039,"open":2040,"high":938,"low":2041,"close":1038,"change":1299,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1038},"2025-08-25",10.63,10.48,-1.87,186000,{"date":2045,"open":2046,"high":1193,"low":2046,"close":1037,"change":1922,"percent_change":1309,"volume":2047,"transactions":9,"vwap":1037},"2025-08-22",10.12,425100,{"date":2049,"open":2050,"high":2051,"low":2018,"close":2052,"change":984,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-21",10.22,10.36,10.24,-1.25,214800,{"date":2056,"open":1038,"high":2057,"low":1049,"close":2058,"change":233,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-20",10.51,10.37,-0.86,341200,{"date":2062,"open":1025,"high":1016,"low":2027,"close":1043,"change":45,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1043},"2025-08-19",-6.77,481700,{"date":2066,"open":19,"high":825,"low":1217,"close":2067,"change":1330,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-18",11.22,-2.86,351800,{"date":2071,"open":990,"high":922,"low":1206,"close":2072,"change":984,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-15",11.55,-1.11,378400,{"date":2076,"open":1207,"high":895,"low":2067,"close":833,"change":263,"percent_change":2077,"volume":1754,"transactions":9,"vwap":833},"2025-08-14",-2.01,{"date":2079,"open":947,"high":2080,"low":1043,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-08-13",11.95,11.92,1.38,13.09,870200,{"date":2086,"open":1225,"high":1010,"low":1042,"close":2087,"change":2019,"percent_change":992,"volume":2088,"transactions":9,"vwap":2087},"2025-08-12",10.54,476900,{"date":2090,"open":938,"high":873,"low":2057,"close":1031,"change":327,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1031},"2025-08-11",-2.03,285900,{"date":2094,"open":2095,"high":1990,"low":2096,"close":1223,"change":558,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1223},"2025-08-08",10.92,10.73,-0.92,255200,{"date":2100,"open":865,"high":855,"low":1956,"close":2095,"change":1189,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2095},"2025-08-07",1.2,283100,{"date":2104,"open":997,"high":1223,"low":2105,"close":1201,"change":2106,"percent_change":477,"volume":2107,"transactions":9,"vwap":1201},"2025-08-06",10.3,0.26,380200,{"date":2109,"open":2110,"high":938,"low":2111,"close":1984,"change":646,"percent_change":646,"volume":2112,"transactions":9,"vwap":1984},"2025-08-05",10.59,9.99,808700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1984,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1984},"2025-08-04",10.19,10.62,10.14,0.53,5.3,512600,{"date":2122,"open":2046,"high":1961,"low":2123,"close":1232,"change":203,"percent_change":638,"volume":2124,"transactions":9,"vwap":1232},"2025-08-01",9.94,270100,{"date":2126,"open":2087,"high":1201,"low":2127,"close":2010,"change":184,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2010},"2025-07-31",10.27,-2.44,431400,{"date":2131,"open":2132,"high":872,"low":2017,"close":1956,"change":1101,"percent_change":378,"volume":2133,"transactions":9,"vwap":1956},"2025-07-30",10.69,320900,{"date":2135,"open":2136,"high":1193,"low":1968,"close":997,"change":1985,"percent_change":2137,"volume":2138,"transactions":9,"vwap":997},"2025-07-29",11.01,-3.83,371000,{"date":2140,"open":945,"high":864,"low":1982,"close":2000,"change":184,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2000},"2025-07-28",-2.32,210800,{"date":2144,"open":896,"high":896,"low":1982,"close":2145,"change":2146,"percent_change":1019,"volume":2147,"transactions":9,"vwap":2145},"2025-07-25",11.23,-0.05,303600,{"date":2149,"open":939,"high":2150,"low":880,"close":863,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":863},"2025-07-24",11.56,-0.3,-2.59,364300,{"date":2155,"open":864,"high":889,"low":1025,"close":17,"change":423,"percent_change":1852,"volume":2156,"transactions":9,"vwap":17},"2025-07-23",378800,{"date":2158,"open":1982,"high":1016,"low":2036,"close":2067,"change":194,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2067},"2025-07-22",2.19,253800,{"date":2162,"open":1193,"high":939,"low":2163,"close":865,"change":2146,"percent_change":907,"volume":2164,"transactions":9,"vwap":865},"2025-07-21",10.89,373100,{"date":2166,"open":825,"high":54,"low":1982,"close":1193,"change":2167,"percent_change":1697,"volume":2168,"transactions":9,"vwap":1193},"2025-07-18",-0.35,291600,{"date":2170,"open":945,"high":888,"low":980,"close":924,"change":2171,"percent_change":56,"volume":2172,"transactions":9,"vwap":924},"2025-07-17",0.05,353100,{"date":2174,"open":866,"high":44,"low":1994,"close":896,"change":1963,"percent_change":2175,"volume":2176,"transactions":9,"vwap":896},"2025-07-16",1.61,564800,{"date":2178,"open":2179,"high":2080,"low":1180,"close":980,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":980},"2025-07-15",11.86,-0.7,-5.91,610600,{"date":2184,"open":1188,"high":1199,"low":866,"close":52,"change":1808,"percent_change":2185,"volume":2186,"transactions":9,"vwap":52},"2025-07-14",3.95,391000,{"date":2188,"open":52,"high":52,"low":880,"close":44,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":44},"2025-07-11",-0.56,-4.68,385700,{"date":2193,"open":2194,"high":841,"low":2195,"close":2196,"change":582,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-07-10",12.23,11.84,11.96,-2.37,263100,{"date":2200,"open":843,"high":2201,"low":2072,"close":1549,"change":772,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1549},"2025-07-09",12.39,4.17,300600,{"date":2205,"open":843,"high":2080,"low":836,"close":849,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":849},"2025-07-08",-0.04,-0.34,375000,{"date":2210,"open":2072,"high":801,"low":1016,"close":317,"change":1083,"percent_change":2211,"volume":2212,"transactions":9,"vwap":317},"2025-07-07",0.85,462700,{"date":2214,"open":981,"high":834,"low":1217,"close":834,"change":1521,"percent_change":2215,"volume":2216,"transactions":9,"vwap":834},"2025-07-03",3.63,305900,{"date":2218,"open":2219,"high":864,"low":972,"close":2220,"change":867,"percent_change":868,"volume":2221,"transactions":9,"vwap":2220},"2025-07-02",11.26,11.29,373400,{"date":2223,"open":2179,"high":1935,"low":991,"close":2219,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2219},"2025-07-01",-0.68,-5.7,531900,{"date":2228,"open":818,"high":1550,"low":856,"close":1935,"change":132,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1935},"2025-06-30",1.19,553400,{"date":2232,"open":1940,"high":1940,"low":44,"close":317,"change":327,"percent_change":2233,"volume":2234,"transactions":9,"vwap":317},"2025-06-27",-1.83,4105700,{"date":2236,"open":2237,"high":1933,"low":2238,"close":931,"change":2106,"percent_change":452,"volume":2239,"transactions":9,"vwap":931},"2025-06-26",11.75,11.57,316400,{"date":2241,"open":2242,"high":2243,"low":1990,"close":849,"change":1189,"percent_change":2244,"volume":2245,"transactions":9,"vwap":849},"2025-06-25",11.83,12.06,1.12,385100,{"date":2247,"open":989,"high":2248,"low":835,"close":1544,"change":868,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1544},"2025-06-24",11.71,2.38,267400,{"date":2252,"open":1217,"high":842,"low":1956,"close":2253,"change":1083,"percent_change":1354,"volume":2254,"transactions":9,"vwap":2253},"2025-06-23",11.36,329400,{"date":2256,"open":936,"high":19,"low":2000,"close":2219,"change":1100,"percent_change":143,"volume":2257,"transactions":9,"vwap":2219},"2025-06-20",264800,{"date":2259,"open":835,"high":825,"low":1193,"close":1016,"change":741,"percent_change":1673,"volume":2260,"transactions":9,"vwap":1016},"2025-06-18",187400,{"date":2262,"open":842,"high":834,"low":980,"close":874,"change":295,"percent_change":2263,"volume":2264,"transactions":9,"vwap":874},"2025-06-17",-3.71,310200,{"date":2266,"open":52,"high":52,"low":44,"close":989,"change":2267,"percent_change":676,"volume":2268,"transactions":9,"vwap":989},"2025-06-16",0.06,307500,{"date":2270,"open":922,"high":2271,"low":2272,"close":54,"change":532,"percent_change":1176,"volume":2273,"transactions":9,"vwap":54},"2025-06-13",12.04,11.51,300700,{"date":2275,"open":2276,"high":778,"low":1940,"close":2277,"change":349,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-12",12.61,12.08,-5.99,309300,{"date":2281,"open":783,"high":1347,"low":904,"close":809,"change":1019,"percent_change":2282,"volume":2283,"transactions":9,"vwap":809},"2025-06-11",-3.31,289100,{"date":2285,"open":1314,"high":2286,"low":904,"close":733,"change":685,"percent_change":1169,"volume":2287,"transactions":9,"vwap":733},"2025-06-10",13.63,353500,{"date":2289,"open":1298,"high":98,"low":1318,"close":1367,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1367},"2025-06-09",-0.62,-4.45,426100,{"date":2294,"open":770,"high":2295,"low":770,"close":502,"change":1084,"percent_change":2296,"volume":2297,"transactions":9,"vwap":502},"2025-06-06",13.95,8.57,384200,{"date":2299,"open":122,"high":1318,"low":63,"close":770,"change":1609,"percent_change":2300,"volume":2301,"transactions":9,"vwap":770},"2025-06-05",-1.23,228200,{"date":2303,"open":904,"high":222,"low":2304,"close":64,"change":413,"percent_change":2305,"volume":2306,"transactions":9,"vwap":64},"2025-06-04",12.74,2.61,472700,{"date":2308,"open":2081,"high":2309,"low":317,"close":1366,"change":1665,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1366},"2025-06-03",12.96,7.38,526700,{"date":2313,"open":2242,"high":2080,"low":888,"close":990,"change":685,"percent_change":213,"volume":2314,"transactions":9,"vwap":990},"2025-06-02",201900,{"date":2316,"open":2195,"high":818,"low":2317,"close":922,"change":1609,"percent_change":2318,"volume":2319,"transactions":9,"vwap":922},"2025-05-30",11.59,-1.34,148000,{"date":2321,"open":808,"high":808,"low":2195,"close":801,"change":1995,"percent_change":597,"volume":2322,"transactions":9,"vwap":801},"2025-05-29",218200,{"date":2324,"open":2325,"high":2325,"low":2081,"close":1933,"change":907,"percent_change":533,"volume":2326,"transactions":9,"vwap":1933},"2025-05-28",12.49,175600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":53,"change":750,"percent_change":2332,"volume":2333,"transactions":9,"vwap":53},"2025-05-27",12.35,12.62,11.98,5.47,340400,{"date":2335,"open":922,"high":2336,"low":922,"close":1199,"change":622,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1199},"2025-05-23",12.15,-1.57,172200,{"date":2340,"open":1853,"high":2329,"low":317,"close":2277,"change":387,"percent_change":559,"volume":2341,"transactions":9,"vwap":2277},"2025-05-22",165700,{"date":2343,"open":897,"high":1383,"low":801,"close":1853,"change":1026,"percent_change":1438,"volume":2344,"transactions":9,"vwap":1853},"2025-05-21",224800,{"date":2346,"open":1359,"high":173,"low":2347,"close":2348,"change":1330,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-05-20",12.76,12.79,-2.52,164100,{"date":2352,"open":1378,"high":1319,"low":1934,"close":1348,"change":2019,"percent_change":1721,"volume":2353,"transactions":9,"vwap":1348},"2025-05-19",214500,{"date":2355,"open":2356,"high":2357,"low":53,"close":1360,"change":2106,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1360},"2025-05-16",12.92,13.2,2.01,337200,{"date":2361,"open":2362,"high":2356,"low":1199,"close":2356,"change":772,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2356},"2025-05-15",12.51,3.94,441500,{"date":2366,"open":1939,"high":150,"low":317,"close":799,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":799},"2025-05-14",-1.77,-12.46,888600,{"date":2371,"open":139,"high":1515,"low":458,"close":755,"change":1978,"percent_change":2372,"volume":2373,"transactions":9,"vwap":755},"2025-05-13",4.11,456000,{"date":2375,"open":2376,"high":476,"low":164,"close":1495,"change":1503,"percent_change":590,"volume":2377,"transactions":9,"vwap":1495},"2025-05-12",14.93,343600,{"date":2379,"open":421,"high":557,"low":520,"close":210,"change":1561,"percent_change":2380,"volume":2381,"transactions":9,"vwap":210},"2025-05-09",-0.98,199600,{"date":2383,"open":1495,"high":485,"low":202,"close":1520,"change":719,"percent_change":2384,"volume":2385,"transactions":9,"vwap":1520},"2025-05-08",7.22,349600,{"date":2387,"open":173,"high":1327,"low":809,"close":733,"change":1963,"percent_change":2388,"volume":2389,"transactions":9,"vwap":733},"2025-05-07",1.37,163800,{"date":2391,"open":181,"high":1266,"low":2083,"close":1566,"change":349,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1566},"2025-05-06",-5.55,293100,{"date":2395,"open":251,"high":412,"low":212,"close":212,"change":589,"percent_change":2396,"volume":2397,"transactions":9,"vwap":212},"2025-05-05",-3.81,185900,{"date":2399,"open":1509,"high":2400,"low":1399,"close":1276,"change":676,"percent_change":57,"volume":2401,"transactions":9,"vwap":1276},"2025-05-02",14.56,220400,{"date":2403,"open":109,"high":74,"low":1399,"close":1266,"change":504,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1266},"2025-05-01",-3.34,166200,{"date":2407,"open":2408,"high":99,"low":118,"close":1400,"change":1065,"percent_change":1219,"volume":2409,"transactions":9,"vwap":1400},"2025-04-30",14.28,144300,{"date":2411,"open":1514,"high":411,"low":785,"close":2412,"change":2206,"percent_change":803,"volume":2413,"transactions":9,"vwap":2412},"2025-04-29",14.67,181000,{"date":2415,"open":2412,"high":2416,"low":76,"close":1608,"change":1100,"percent_change":1146,"volume":2417,"transactions":9,"vwap":1608},"2025-04-28",15.08,228400,{"date":2419,"open":2420,"high":270,"low":76,"close":420,"change":1521,"percent_change":2421,"volume":2422,"transactions":9,"vwap":420},"2025-04-25",14.34,2.87,326300,{"date":2424,"open":1588,"high":240,"low":816,"close":1526,"change":378,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1526},"2025-04-24",7.85,253500,{"date":2428,"open":1320,"high":1334,"low":2429,"close":739,"change":1808,"percent_change":2430,"volume":2431,"transactions":9,"vwap":739},"2025-04-23",12.75,3.52,296700,{"date":38,"open":906,"high":1348,"low":912,"close":1383,"change":1283,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1383},5,357600,{"status":2436,"indices":2437,"watchlist":2476,"sectors":2496,"benchmarks":2542},"success",[2438,2445,2451,2457,2463,2470],{"symbol":2439,"name":2440,"price":2441,"change":2442,"pct_change":1455,"is_up":2443,"sparkline":2444,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2446,"name":2447,"price":2448,"change":2449,"pct_change":32,"is_up":2443,"sparkline":2450,"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":2452,"name":2453,"price":2454,"change":2455,"pct_change":772,"is_up":2443,"sparkline":2456,"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":2458,"name":2459,"price":2460,"change":2461,"pct_change":2229,"is_up":2443,"sparkline":2462,"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":2464,"name":2465,"price":2466,"change":2467,"pct_change":2468,"is_up":2443,"sparkline":2469,"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":2471,"name":2472,"price":77,"change":2473,"pct_change":2474,"is_up":14,"sparkline":2475,"date":5},"VIX","CBOE VIX",-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",[2477,2483,2489],{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":1401,"is_up":2443,"sparkline":2482,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2484,"name":2485,"price":2486,"change":2487,"pct_change":786,"is_up":2443,"sparkline":2488,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2490,"name":2491,"price":2492,"change":2493,"pct_change":2494,"is_up":2443,"sparkline":2495,"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",[2497,2501,2505,2509,2513,2517,2521,2525,2529,2534,2538],{"name":2498,"etf":2499,"change":133,"price":2500,"is_up":2443},"Technology","XLK",199.81,{"name":2502,"etf":2503,"change":2267,"price":2504,"is_up":2443},"Financials","XLF",53.49,{"name":2506,"etf":2507,"change":1391,"price":2508,"is_up":14},"Healthcare","XLV",166.18,{"name":2510,"etf":2511,"change":1246,"price":2512,"is_up":2443},"Consumer Cycl","XLY",110.04,{"name":2514,"etf":2515,"change":165,"price":2516,"is_up":2443},"Consumer Staples","XLP",80.53,{"name":2518,"etf":2519,"change":1800,"price":2520,"is_up":2443},"Energy","XLE",62.95,{"name":2522,"etf":2523,"change":358,"price":2524,"is_up":2443},"Industrials","XLI",169.95,{"name":2526,"etf":2527,"change":144,"price":2528,"is_up":2443},"Materials","XLB",48.86,{"name":2530,"etf":2531,"change":2532,"price":2533,"is_up":2443},"Real Estate","XLRE",0.32,40.81,{"name":2535,"etf":2536,"change":844,"price":2537,"is_up":2443},"Utilities","XLU",39.83,{"name":2539,"etf":2540,"change":1484,"price":2541,"is_up":2443},"Comm Services","XLC",110.32,[2543,2547,2551,2555],{"ticker":2544,"name":2545,"price":2546,"change":828,"is_up":2443},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2548,"name":2549,"price":2550,"change":786,"is_up":2443},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2552,"name":2553,"price":2554,"change":772,"is_up":2443},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2556,"name":2557,"price":2558,"change":2468,"is_up":2443},"IWM","iShares Russell 2000",281.52]