[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DCTH":3,"stock-historical-DCTH":31,"homepage-market-summary":2334},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DCTH","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},"Delcath Systems Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Delcath Systems Inc is an oncology company. The company is focused on the treatment of primary and metastatic liver cancers. The firm's product include Melphalan Hydrochloride, Hepzato for Injection along with the Delcath Hepatic Delivery System, or Melphalan\u002FHDS, is a drug and device combination product, designed to administer high-dose chemotherapy to the liver while controlling systemic exposure and associated side effects. The company operates in one reportable segment which includes the research, development, manufacture, and distribution of hepatic delivery systems for use in the treatment of specific conditions. The Company operates its business in the United States and Europe.","156","Queensbury, NY",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},15.13,15.57,15.6,15.06,15.41,-0.28,-1.82,436629.282502,6841,15.2071,17.42,8.12,563742.386539536,75.4,2116,{"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},18.23,597429,218061496.634884,27.46,"2025-04-22",[42,43,53,64,75,86,96,106,117,128,137,146,156,167,176,186,195,202,211,220,228,236,246,254,261,269,277,287,297,308,318,326,334,345,353,364,370,380,389,398,407,418,429,440,449,459,469,479,489,498,508,517,526,536,547,554,563,570,577,582,590,599,607,613,621,628,635,641,648,654,661,668,676,684,691,699,707,716,725,734,741,748,755,763,770,779,785,793,801,808,815,820,828,835,843,848,856,864,871,876,881,888,896,902,908,915,921,928,935,943,948,953,959,965,970,976,981,986,992,996,1002,1011,1020,1027,1033,1041,1045,1053,1061,1069,1077,1084,1092,1099,1107,1114,1120,1124,1132,1140,1148,1155,1163,1170,1176,1181,1184,1190,1198,1205,1210,1215,1224,1230,1236,1240,1247,1251,1258,1262,1269,1275,1280,1287,1294,1298,1302,1307,1311,1315,1320,1324,1329,1334,1338,1345,1352,1358,1364,1370,1375,1380,1388,1391,1396,1401,1404,1410,1414,1420,1424,1427,1432,1436,1441,1445,1449,1454,1457,1461,1466,1470,1474,1480,1485,1488,1493,1498,1503,1511,1518,1522,1528,1532,1535,1540,1546,1552,1560,1566,1572,1578,1583,1590,1596,1603,1606,1610,1615,1619,1623,1629,1633,1637,1642,1646,1651,1655,1662,1668,1674,1680,1685,1690,1694,1698,1704,1710,1714,1719,1723,1729,1735,1740,1744,1749,1755,1759,1765,1769,1773,1779,1784,1788,1792,1796,1800,1804,1810,1816,1821,1826,1831,1835,1839,1844,1848,1851,1855,1860,1864,1868,1872,1877,1880,1884,1889,1893,1899,1904,1908,1912,1917,1923,1928,1933,1938,1942,1946,1950,1954,1959,1963,1967,1971,1975,1980,1985,1990,1996,2001,2009,2017,2022,2028,2033,2039,2046,2053,2059,2067,2073,2082,2090,2097,2106,2114,2121,2128,2132,2138,2143,2148,2154,2160,2165,2170,2175,2181,2188,2194,2200,2203,2210,2218,2225,2233,2240,2246,2253,2261,2267,2273,2280,2285,2290,2294,2301,2304,2308,2312,2318,2322,2326,2330],{"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",15.9,15.93,15.35,-0.56,-3.51,468117.928058,6951,15.4793,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",15.88,16.02,15.7,15.97,0.12,0.76,300801.19497,5603,15.9375,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",15.8,15.94,15.66,15.85,0.04,0.25,263700.185286,6650,15.7997,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",15.75,15.84,15.38,15.81,0.21,1.35,304238.966218,4455,15.7526,{"date":87,"open":88,"high":89,"low":90,"close":18,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",16.09,16.15,15.56,-0.48,-2.99,262284.494594,4787,15.7298,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":59,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",15.91,16.1,15.52,16.08,0.75,276455.059518,6685,15.8662,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",16.3,16.38,15.68,15.96,-0.44,-2.68,279514.059134,7136,15.9512,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",16.2,16.43,16.05,16.4,0.29,1.8,368679.663806,6317,16.2684,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",16.25,15.87,16.11,0,365510.604092,7768,16.0663,{"date":138,"open":130,"high":139,"low":140,"close":132,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",16.26,16,-0.14,-0.86,703196.41026,7703,16.1256,{"date":147,"open":148,"high":149,"low":150,"close":130,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",16.47,16.5,16.12,0.03,0.18,437188.612508,7628,16.2756,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",16.16,16.485,16.06,16.22,0.05,0.31,463167.0605,10498,16.2668,{"date":168,"open":169,"high":169,"low":55,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",16.49,16.17,-0.27,-1.64,268455.941085,6322,16.1169,{"date":177,"open":178,"high":179,"low":178,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",15.95,16.51,16.44,0.53,3.33,503237.285424,9116,16.3625,{"date":187,"open":188,"high":140,"low":189,"close":98,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",15.99,15.73,0.11,0.7,347059.065207,6268,15.8925,{"date":196,"open":150,"high":150,"low":110,"close":66,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",-0.18,-1.13,303585.405941,6216,15.8019,{"date":203,"open":101,"high":204,"low":45,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",16.27,15.98,-0.1,-0.62,384680.001202,7697,16.0693,{"date":212,"open":139,"high":213,"low":214,"close":101,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-08",16.37,15.92,-0.4,-2.43,259238.368734,7548,16.0966,{"date":221,"open":222,"high":169,"low":223,"close":224,"change":133,"percent_change":133,"volume":225,"transactions":226,"vwap":227},"2026-09-04",16.32,16.2501,16.48,180916.276147,4146,16.4091,{"date":229,"open":230,"high":230,"low":231,"close":224,"change":206,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",16.69,16.28,-0.6,268647.614999,5230,16.4421,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":152,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-02",16.39,16.781,16.315,16.58,1.1,448487.787157,8455,16.5442,{"date":247,"open":224,"high":248,"low":249,"close":122,"change":250,"percent_change":251,"volume":252,"transactions":24,"vwap":253},"2026-09-01",16.55,16.235,-0.06,-0.36,356358.155665,16.372,{"date":255,"open":204,"high":224,"low":99,"close":256,"change":59,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",16.46,0.73,402690.690212,6917,16.3228,{"date":262,"open":222,"high":169,"low":89,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",16.34,-0.05,-0.31,491082.261758,7183,16.3132,{"date":270,"open":109,"high":271,"low":272,"close":238,"change":273,"percent_change":250,"volume":274,"transactions":275,"vwap":276},"2026-08-27",16.54,16.23,-0.01,402571.522895,5921,16.3762,{"date":278,"open":279,"high":280,"low":281,"close":122,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-26",16.9,16.94,16.35,-0.52,-3.07,367176.337739,6491,16.518,{"date":288,"open":279,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-25",17.125,16.8,16.92,0.17,1.01,503723.268836,7140,16.9744,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-24",17.11,17.14,16.68,16.75,-0.39,-2.28,417051.918481,6757,16.8649,{"date":309,"open":310,"high":311,"low":312,"close":300,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-21",16.84,17.15,16.6,0.39,2.33,509059.049559,6485,17.0212,{"date":319,"open":320,"high":311,"low":321,"close":302,"change":215,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",17.05,16.61,-2.33,385334.896721,7389,16.806,{"date":327,"open":300,"high":328,"low":329,"close":311,"change":123,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-19",17.34,16.8917,1.72,530980.911624,7202,17.2028,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-18",16.95,17.17,16.62,16.86,-0.19,-1.11,481289.793017,8622,16.8328,{"date":346,"open":301,"high":347,"low":179,"close":320,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-17",17.06,0.32,1.91,532028.137452,11040,16.8309,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",17.3,17.4,16.675,16.73,-0.63,-3.63,529485.500007,8856,16.8576,{"date":365,"open":299,"high":356,"low":339,"close":366,"change":71,"percent_change":367,"volume":368,"transactions":369,"vwap":337},"2026-08-13",17.36,1.46,814741.551917,11243,{"date":371,"open":372,"high":373,"low":374,"close":299,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-12",17.1,17.28,16.63,-0.11,-0.64,719782.743387,11378,16.9363,{"date":381,"open":382,"high":26,"low":159,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-11",16.88,17.22,0.55,3.3,1227405.675548,16358,17.1458,{"date":390,"open":391,"high":230,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-10",15,16.67,1.56,10.32,1441889.248249,17155,16.1869,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":251,"percent_change":322,"volume":404,"transactions":405,"vwap":406},"2026-08-07",15.67,16.375,14.965,15.11,1165759.554044,15316,15.4874,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",14.03,15.62,14,15.47,2.84,22.49,2985166.787925,30912,15.1417,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-05",13.21,13.2492,12.43,12.63,-0.51,-3.88,432586.309905,7199,12.7065,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",13.15,13.33,13.04,13.14,0.1,0.77,441297.940104,8296,13.1604,{"date":441,"open":442,"high":443,"low":442,"close":433,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-03",12.35,13.08,0.82,6.71,579783.806374,9723,12.9209,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":152,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",12.01,12.23,11.6928,12.22,1.5,370140.811891,8726,12.0283,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",11.63,12.08,12.04,0.46,3.97,306817.397134,5783,11.9503,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":151,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-29",11.64,11.81,11.5,11.58,0.26,339504.866452,6235,11.6175,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":303,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-28",11.97,12.1035,11.52,11.55,-3.27,526503.040484,8442,11.661,{"date":490,"open":454,"high":491,"low":492,"close":493,"change":21,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-27",12.45,11.85,11.94,-2.29,437789.337202,7073,12.0255,{"date":499,"open":500,"high":501,"low":502,"close":454,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-24",12.44,12.57,12.1231,-0.21,-1.69,298730.751433,4940,12.277,{"date":509,"open":510,"high":511,"low":512,"close":422,"change":206,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-23",12.29,12.515,12.13,-0.8,273562.295659,5289,12.4021,{"date":518,"open":519,"high":520,"low":422,"close":521,"change":21,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-22",12.75,12.86,12.53,-2.19,278082.15036,6356,12.559,{"date":527,"open":528,"high":529,"low":521,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",12.6,12.97,12.81,0.22,1.75,278106.274471,6269,12.8257,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",12.84,12.905,12.36,12.59,-0.22,-1.72,329822.381037,7086,12.5867,{"date":548,"open":549,"high":550,"low":551,"close":530,"change":552,"percent_change":265,"volume":553,"transactions":9,"vwap":530},"2026-07-17",12.52,13.05,12.32,-0.04,369300,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-16",12.96,13.265,12.68,12.85,-0.33,-2.5,378400,{"date":564,"open":550,"high":565,"low":566,"close":567,"change":70,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-07-15",13.29,12.834,13.18,0.3,315600,{"date":571,"open":572,"high":573,"low":423,"close":434,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":434},"2026-07-14",12.87,13.2,0.27,2.1,281700,{"date":578,"open":579,"high":434,"low":559,"close":572,"change":141,"percent_change":580,"volume":581,"transactions":9,"vwap":572},"2026-07-13",13,-1.08,388900,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":424,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-10",13.57,13.63,12.74,13.01,-3.77,294500,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-09",13.25,13.7,13.12,13.52,0.42,3.21,333600,{"date":600,"open":573,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-08",13.238,12.94,13.1,-0.34,-2.53,309200,{"date":608,"open":432,"high":609,"low":434,"close":610,"change":552,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-07",13.61,13.44,-0.3,395500,{"date":614,"open":592,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-06",13.74,13.052,13.48,0.28,2.12,481100,{"date":622,"open":623,"high":624,"low":625,"close":573,"change":123,"percent_change":626,"volume":627,"transactions":9,"vwap":573},"2026-07-02",12.88,13.23,12.78,2.25,337900,{"date":629,"open":630,"high":594,"low":631,"close":632,"change":348,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-01",12.62,12.455,12.91,2.54,390300,{"date":636,"open":632,"high":637,"low":638,"close":541,"change":251,"percent_change":639,"volume":640,"transactions":9,"vwap":541},"2026-06-30",12.92,12.47,-2.78,444000,{"date":642,"open":643,"high":644,"low":559,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":643},"2026-06-29",12.95,13.19,0.01,0.08,640600,{"date":649,"open":551,"high":650,"low":454,"close":602,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":602},"2026-06-26",12.98,0.62,5.03,1410300,{"date":655,"open":656,"high":657,"low":658,"close":551,"change":646,"percent_change":659,"volume":660,"transactions":9,"vwap":551},"2026-06-25",12.25,12.56,12.14,0.65,267600,{"date":662,"open":540,"high":663,"low":664,"close":665,"change":264,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-24",12.79,12.18,12.24,-0.41,469000,{"date":669,"open":670,"high":671,"low":672,"close":510,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":510},"2026-06-23",11.38,12.375,11.35,0.78,6.78,613200,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":197,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-22",11.71,11.8,11.42,11.51,-1.54,383500,{"date":685,"open":686,"high":664,"low":471,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-18",12.09,11.69,-0.24,-2.01,582700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":313,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-17",11.845,12.21,11.75,11.93,3.38,727000,{"date":700,"open":701,"high":702,"low":681,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-16",11.98,12.11,11.54,-0.25,-2.12,430900,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-15",12.05,12.178,11.66,11.79,0.07,0.6,449500,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-12",11.96,11.99,11.56,11.72,-0.045,-0.38,299600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-11",11.29,11.9,11.04,11.765,0.575,5.14,809000,{"date":735,"open":681,"high":712,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-10",11.16,11.19,-0.5,-4.28,600100,{"date":742,"open":743,"high":744,"low":745,"close":687,"change":102,"percent_change":746,"volume":747,"transactions":9,"vwap":687},"2026-06-09",11.41,12.17,11.25,6.86,1043900,{"date":749,"open":750,"high":670,"low":751,"close":752,"change":574,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-08",10.78,10.65,10.94,2.53,1200300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":341,"volume":762,"transactions":9,"vwap":760},"2026-06-05",10.74,11.21,10.58,10.67,-0.12,588200,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":464,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-04",10.35,10.95,10.79,4.45,415400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-03",10.52,10.53,10.2,10.33,-0.2,-1.9,400300,{"date":780,"open":759,"high":760,"low":781,"close":773,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":773},"2026-06-02",10.4,-0.07,-0.66,531200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":197,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-01",10.9,11.05,10.48,10.6,-1.67,598000,{"date":794,"open":795,"high":796,"low":797,"close":750,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":750},"2026-05-29",10.91,11.115,10.64,-0.17,-1.55,421700,{"date":802,"open":803,"high":804,"low":805,"close":766,"change":70,"percent_change":806,"volume":807,"transactions":9,"vwap":766},"2026-05-28",10.82,11.275,10.742,0.37,483400,{"date":809,"open":810,"high":811,"low":812,"close":795,"change":646,"percent_change":813,"volume":814,"transactions":9,"vwap":795},"2026-05-27",10.85,11.365,10.73,0.74,586900,{"date":816,"open":817,"high":745,"low":750,"close":818,"change":340,"percent_change":543,"volume":819,"transactions":9,"vwap":818},"2026-05-26",11.1,10.83,553900,{"date":821,"open":822,"high":687,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-22",11.49,11.01,11.02,-0.43,-3.76,274700,{"date":829,"open":736,"high":830,"low":831,"close":832,"change":531,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-05-21",11.491,10.99,11.45,1.96,355400,{"date":836,"open":837,"high":672,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-20",10.92,10.71,11.23,0.38,3.5,623500,{"date":844,"open":824,"high":824,"low":845,"close":810,"change":688,"percent_change":846,"volume":847,"transactions":9,"vwap":810},"2026-05-19",10.77,-2.16,255000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":152,"volume":855,"transactions":9,"vwap":853},"2026-05-18",11.13,11.26,10.875,11.09,0.02,307100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":303,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-15",11,11.32,10.87,11.07,-3.4,550600,{"date":865,"open":866,"high":721,"low":672,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-14",11.62,11.46,-0.15,-1.29,423400,{"date":872,"open":859,"high":721,"low":823,"close":873,"change":574,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-13",11.61,2.38,685600,{"date":877,"open":858,"high":878,"low":767,"close":879,"change":618,"percent_change":753,"volume":880,"transactions":9,"vwap":879},"2026-05-12",11.44,11.34,638900,{"date":882,"open":743,"high":866,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-11",11.035,11.06,-0.42,-3.66,667800,{"date":889,"open":890,"high":822,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-08",11.36,11.025,11.48,0.24,2.14,569700,{"date":897,"open":681,"high":898,"low":803,"close":899,"change":900,"percent_change":197,"volume":901,"transactions":9,"vwap":899},"2026-05-07",12.27,11.24,-0.02,896100,{"date":903,"open":904,"high":905,"low":839,"close":851,"change":171,"percent_change":906,"volume":907,"transactions":9,"vwap":851},"2026-05-06",11.59,11.68,-2.34,594300,{"date":909,"open":788,"high":910,"low":729,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-05",11.555,11.53,0.51,4.63,441700,{"date":916,"open":917,"high":918,"low":917,"close":824,"change":531,"percent_change":919,"volume":920,"transactions":9,"vwap":824},"2026-05-04",10.75,11.28,2.04,387100,{"date":922,"open":923,"high":818,"low":924,"close":925,"change":596,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-01",10.44,10.36,10.8,4.05,175200,{"date":929,"open":930,"high":773,"low":931,"close":932,"change":292,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-30",10.24,10.135,10.38,1.67,293600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":604,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-29",10.43,10.475,10.05,10.21,-3.22,273400,{"date":944,"open":917,"high":860,"low":773,"close":945,"change":946,"percent_change":113,"volume":947,"transactions":9,"vwap":945},"2026-04-28",10.55,-0.29,191900,{"date":949,"open":803,"high":817,"low":950,"close":951,"change":133,"percent_change":133,"volume":952,"transactions":9,"vwap":951},"2026-04-27",10.805,10.84,231900,{"date":954,"open":760,"high":787,"low":955,"close":951,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":951},"2026-04-24",10.5,0.2,1.88,210300,{"date":960,"open":961,"high":961,"low":759,"close":797,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":797},"2026-04-23",11.2,-0.55,-4.92,309500,{"date":966,"open":845,"high":961,"low":967,"close":737,"change":181,"percent_change":968,"volume":969,"transactions":9,"vwap":737},"2026-04-22",10.68,4.97,331300,{"date":971,"open":837,"high":766,"low":972,"close":973,"change":542,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-21",10.61,10.66,-2.02,276400,{"date":977,"open":978,"high":729,"low":972,"close":979,"change":854,"percent_change":152,"volume":980,"transactions":9,"vwap":979},"2026-04-20",10.72,10.88,342100,{"date":982,"open":788,"high":788,"low":983,"close":984,"change":151,"percent_change":618,"volume":985,"transactions":9,"vwap":984},"2026-04-17",10.795,10.86,321900,{"date":987,"open":831,"high":831,"low":988,"close":818,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":818},"2026-04-16",10.748,-0.16,-1.46,239300,{"date":993,"open":979,"high":861,"low":994,"close":831,"change":190,"percent_change":293,"volume":995,"transactions":9,"vwap":831},"2026-04-15",10.862,283900,{"date":997,"open":955,"high":837,"low":998,"close":979,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":979},"2026-04-14",10.455,0.43,4.11,304200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-13",9.99,10.47,9.96,10.45,0.41,4.08,359100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-10",9.9,10.14,9.85,10.04,0.16,1.62,323200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":151,"percent_change":568,"volume":1026,"transactions":9,"vwap":1025},"2026-04-09",9.75,9.97,9.7,9.88,180400,{"date":1028,"open":1029,"high":939,"low":1030,"close":1015,"change":152,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1015},"2026-04-08",10,9.76,1.86,306700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":265,"volume":1040,"transactions":9,"vwap":1038},"2026-04-07",9.65,9.79,9.53,9.67,-0.03,234500,{"date":1042,"open":1038,"high":1025,"low":1043,"close":1024,"change":713,"percent_change":257,"volume":1044,"transactions":9,"vwap":1024},"2026-04-06",9.47,222600,{"date":1046,"open":1047,"high":1035,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-02",9.34,9.29,9.63,0.09,0.94,292800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":475,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-01",9.4,9.625,9.35,9.54,2.8,306200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":313,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-31",9.05,9.31,8.97,9.28,4.39,296400,{"date":1070,"open":1071,"high":1063,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-30",9.03,8.78,8.89,-0.08,-0.89,339800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1065,"change":989,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1065},"2026-03-27",9.12,9.2,8.869,-1.75,282500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":782,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-26",9.24,9.27,9.08,9.13,-0.76,203000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1080,"change":531,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1080},"2026-03-25",9.19,9.37,9.105,2.45,263200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":761,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-24",9.01,9.06,8.91,8.98,-1.32,306300,{"date":1108,"open":1109,"high":1048,"low":1110,"close":1111,"change":151,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-23",9.26,8.9,9.1,0.33,381300,{"date":1115,"open":1116,"high":1116,"low":1065,"close":1117,"change":171,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-20",9.33,9.07,-2.89,517900,{"date":1121,"open":1116,"high":1122,"low":1109,"close":1047,"change":552,"percent_change":825,"volume":1123,"transactions":9,"vwap":1047},"2026-03-19",9.52,289000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":251,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-18",9.64,9.72,9.36,9.38,-3.7,339500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":782,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-17",9.87,9.98,9.71,9.74,-0.71,243800,{"date":1141,"open":1142,"high":1023,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-16",9.59,9.465,9.81,0.36,3.81,348100,{"date":1149,"open":1037,"high":1150,"low":1151,"close":1152,"change":1039,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-13",9.77,9.32,9.45,-0.32,321700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":776,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-12",9.5,9.678,9.39,9.48,-2.07,354600,{"date":1164,"open":1066,"high":1165,"low":1166,"close":1167,"change":163,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",9.695,9.15,9.68,3.31,452800,{"date":1171,"open":1172,"high":1157,"low":1173,"close":1095,"change":71,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1095},"2026-03-10",9.16,9.155,2.74,494100,{"date":1177,"open":1101,"high":1080,"low":1178,"close":1079,"change":70,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1079},"2026-03-09",8.84,0.44,431600,{"date":1182,"open":1110,"high":1079,"low":1110,"close":1088,"change":133,"percent_change":133,"volume":1183,"transactions":9,"vwap":1088},"2026-03-06",386600,{"date":1185,"open":1186,"high":1116,"low":1187,"close":1088,"change":868,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1088},"2026-03-05",9.09,8.93,-1.63,412400,{"date":1191,"open":1110,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-04",9.3,8.87,9.23,0.63,7.33,778100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":560,"percent_change":1130,"volume":1204,"transactions":9,"vwap":1203},"2026-03-03",8.73,8.92,8.55,8.6,558200,{"date":1206,"open":1207,"high":1089,"low":1207,"close":1187,"change":151,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1187},"2026-03-02",8.66,0.34,544200,{"date":1211,"open":1101,"high":1212,"low":1213,"close":1110,"change":206,"percent_change":341,"volume":1214,"transactions":9,"vwap":1110},"2026-02-27",9.109,8.485,946600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-26",9.43,9.8,8.862,9,-1.21,-11.85,1247500,{"date":1225,"open":1226,"high":1227,"low":1025,"close":940,"change":475,"percent_change":1228,"volume":1229,"transactions":9,"vwap":940},"2026-02-25",10.02,10.22,2.61,484900,{"date":1231,"open":1150,"high":939,"low":1232,"close":1233,"change":81,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-24",9.745,9.95,2.16,234100,{"date":1237,"open":1127,"high":1029,"low":1238,"close":1137,"change":552,"percent_change":666,"volume":1239,"transactions":9,"vwap":1137},"2026-02-23",9.58,442300,{"date":1241,"open":1242,"high":1243,"low":1055,"close":1244,"change":71,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-20",9.44,9.855,9.78,2.62,674500,{"date":1248,"open":1217,"high":1249,"low":1064,"close":1037,"change":162,"percent_change":181,"volume":1250,"transactions":9,"vwap":1037},"2026-02-19",9.545,360800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1160,"change":646,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1160},"2026-02-18",9.51,9.651,9.41,0.85,239600,{"date":1259,"open":1064,"high":1122,"low":1086,"close":1055,"change":1050,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1055},"2026-02-17",0.97,251000,{"date":1263,"open":1264,"high":1265,"low":1089,"close":1064,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1064},"2026-02-13",9.22,9.55,0.19,2.08,295900,{"date":1270,"open":1271,"high":1142,"low":1272,"close":1079,"change":723,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1079},"2026-02-12",9.56,8.94,-4,562200,{"date":1276,"open":1277,"high":1277,"low":1192,"close":1157,"change":232,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1157},"2026-02-11",10.1,-5.94,616500,{"date":1281,"open":1004,"high":1282,"low":1283,"close":1277,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-02-10",10.3,9.905,0.15,1.51,569200,{"date":1288,"open":1095,"high":1289,"low":1290,"close":1233,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1233},"2026-02-09",10.01,9.157,0.58,6.19,713900,{"date":1295,"open":1117,"high":1152,"low":1201,"close":1095,"change":999,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1095},"2026-02-06",4.81,366000,{"date":1299,"open":1142,"high":1035,"low":1110,"close":1272,"change":1090,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1272},"2026-02-05",-7.84,570300,{"date":1303,"open":1006,"high":1304,"low":1129,"close":1024,"change":171,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1024},"2026-02-04",10.16,-2.71,873600,{"date":1308,"open":1309,"high":1277,"low":1167,"close":1023,"change":273,"percent_change":206,"volume":1310,"transactions":9,"vwap":1023},"2026-02-03",10.03,914400,{"date":1312,"open":1025,"high":1309,"low":1144,"close":1135,"change":713,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1135},"2026-02-02",0.71,315800,{"date":1316,"open":1317,"high":1023,"low":1022,"close":1318,"change":133,"percent_change":133,"volume":1319,"transactions":9,"vwap":1318},"2026-01-30",9.84,9.91,401000,{"date":1321,"open":1233,"high":1322,"low":1137,"close":1318,"change":273,"percent_change":206,"volume":1323,"transactions":9,"vwap":1318},"2026-01-29",10.07,489000,{"date":1325,"open":1227,"high":930,"low":1318,"close":1326,"change":946,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-01-28",9.92,-2.84,514700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":940,"change":604,"percent_change":941,"volume":1333,"transactions":9,"vwap":940},"2026-01-27",10.63,10.06,421500,{"date":1335,"open":945,"high":751,"low":1336,"close":945,"change":854,"percent_change":1266,"volume":1337,"transactions":9,"vwap":945},"2026-01-26",10.29,337000,{"date":1339,"open":1340,"high":824,"low":1341,"close":773,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":773},"2026-01-23",10.96,10.51,-0.45,-4.1,352800,{"date":1346,"open":1347,"high":1348,"low":765,"close":1349,"change":1350,"percent_change":1292,"volume":1351,"transactions":9,"vwap":1349},"2026-01-22",10.37,11.15,10.98,0.64,533800,{"date":1353,"open":1354,"high":765,"low":1332,"close":1355,"change":1284,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-21",10.25,10.34,1.47,399600,{"date":1359,"open":774,"high":1360,"low":939,"close":1361,"change":197,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-01-20",10.31,10.19,-1.74,505400,{"date":1365,"open":940,"high":1366,"low":1367,"close":1347,"change":1017,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1347},"2026-01-16",10.645,10.08,1.57,537800,{"date":1371,"open":932,"high":1372,"low":1373,"close":940,"change":798,"percent_change":172,"volume":1374,"transactions":9,"vwap":940},"2026-01-15",10.39,10.064,449600,{"date":1376,"open":924,"high":1377,"low":1378,"close":932,"change":552,"percent_change":723,"volume":1379,"transactions":9,"vwap":932},"2026-01-14",10.46,10.17,337200,{"date":1381,"open":1336,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-13",10.49,10.15,10.42,0.13,1.26,380800,{"date":1389,"open":1355,"high":1382,"low":1029,"close":1336,"change":264,"percent_change":91,"volume":1390,"transactions":9,"vwap":1336},"2026-01-12",791600,{"date":1392,"open":1360,"high":1393,"low":1309,"close":1355,"change":1385,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1355},"2026-01-09",10.56,1.27,550000,{"date":1397,"open":1341,"high":772,"low":1398,"close":940,"change":1153,"percent_change":1399,"volume":1400,"transactions":9,"vwap":940},"2026-01-08",10.195,-3.04,530200,{"date":1402,"open":1007,"high":984,"low":1384,"close":773,"change":646,"percent_change":436,"volume":1403,"transactions":9,"vwap":773},"2026-01-07",454900,{"date":1405,"open":1406,"high":790,"low":1407,"close":1007,"change":1266,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1007},"2026-01-06",10.26,10.13,1.85,626000,{"date":1411,"open":1004,"high":1360,"low":1004,"close":1406,"change":163,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1406},"2026-01-05",3.12,570600,{"date":1415,"open":1407,"high":1416,"low":1417,"close":1233,"change":868,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1233},"2026-01-02",10.191,9.69,-1.49,464500,{"date":1421,"open":1383,"high":1227,"low":1226,"close":1277,"change":264,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1277},"2025-12-31",-0.49,300500,{"date":1425,"open":1304,"high":1354,"low":1016,"close":1383,"change":900,"percent_change":776,"volume":1426,"transactions":9,"vwap":1383},"2025-12-30",295400,{"date":1428,"open":774,"high":1347,"low":1383,"close":1378,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1378},"2025-12-29",-0.13,-1.26,263500,{"date":1433,"open":1434,"high":1282,"low":1135,"close":1282,"change":900,"percent_change":340,"volume":1435,"transactions":9,"vwap":1282},"2025-12-26",10.28,485900,{"date":1437,"open":1304,"high":781,"low":1438,"close":394,"change":956,"percent_change":1439,"volume":1440,"transactions":9,"vwap":394},"2025-12-24",10.12,1.98,169400,{"date":1442,"open":1029,"high":1354,"low":1326,"close":1438,"change":162,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1438},"2025-12-23",0.5,367700,{"date":1446,"open":1332,"high":1447,"low":939,"close":1322,"change":645,"percent_change":435,"volume":1448,"transactions":9,"vwap":1322},"2025-12-22",10.442,685300,{"date":1450,"open":1451,"high":1354,"low":1451,"close":1332,"change":1385,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1332},"2025-12-19",9.93,1.31,339200,{"date":1455,"open":1322,"high":930,"low":1318,"close":1451,"change":1039,"percent_change":611,"volume":1456,"transactions":9,"vwap":1451},"2025-12-18",328800,{"date":1458,"open":939,"high":1434,"low":1013,"close":1006,"change":782,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1006},"2025-12-17",-0.7,577600,{"date":1462,"open":1016,"high":1463,"low":1464,"close":1309,"change":264,"percent_change":738,"volume":1465,"transactions":9,"vwap":1309},"2025-12-16",10.198,9.839,491600,{"date":1467,"open":781,"high":972,"low":1233,"close":1367,"change":946,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1367},"2025-12-15",-2.8,709000,{"date":1471,"open":1472,"high":751,"low":1282,"close":1347,"change":900,"percent_change":340,"volume":1473,"transactions":9,"vwap":1347},"2025-12-12",10.605,772400,{"date":1475,"open":1476,"high":797,"low":1150,"close":1372,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1372},"2025-12-11",9.94,0.47,4.74,1141900,{"date":1481,"open":1482,"high":1483,"low":1035,"close":1326,"change":645,"percent_change":435,"volume":1484,"transactions":9,"vwap":1326},"2025-12-10",9.89,10.027,666400,{"date":1486,"open":1126,"high":1289,"low":1049,"close":1318,"change":574,"percent_change":1059,"volume":1487,"transactions":9,"vwap":1318},"2025-12-09",526700,{"date":1489,"open":1015,"high":1490,"low":1142,"close":1126,"change":141,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1126},"2025-12-08",9.887,-1.43,365400,{"date":1494,"open":1226,"high":1014,"low":1495,"close":1244,"change":688,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1244},"2025-12-05",9.725,-2.4,263400,{"date":1499,"open":1038,"high":1438,"low":1500,"close":1226,"change":1145,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1226},"2025-12-04",9.57,3.73,606000,{"date":1504,"open":1047,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-03",9.73,9.25,9.66,0.35,3.76,518200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1064,"change":171,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1064},"2025-12-02",9.61,9.798,9.275,-2.82,519500,{"date":1519,"open":1122,"high":1165,"low":1157,"close":1238,"change":761,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1238},"2025-12-01",-1.24,535500,{"date":1523,"open":1524,"high":1233,"low":1525,"close":1024,"change":1526,"percent_change":651,"volume":1527,"transactions":9,"vwap":1024},"2025-11-28",9.6,9.554,0.06,413800,{"date":1529,"open":1151,"high":1035,"low":1166,"close":1126,"change":1008,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1126},"2025-11-26",4.44,723900,{"date":1533,"open":1080,"high":1128,"low":1071,"close":1194,"change":133,"percent_change":133,"volume":1534,"transactions":9,"vwap":1194},"2025-11-25",673900,{"date":1536,"open":1088,"high":1159,"low":1537,"close":1194,"change":574,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1194},"2025-11-24",8.86,3.01,1223500,{"date":1541,"open":1542,"high":1066,"low":1543,"close":1544,"change":436,"percent_change":1055,"volume":1545,"transactions":9,"vwap":1544},"2025-11-21",8.69,8.68,8.96,2406400,{"date":1547,"open":1548,"high":1549,"low":27,"close":1550,"change":1153,"percent_change":826,"volume":1551,"transactions":9,"vwap":1550},"2025-11-20",8.67,8.776,8.19,1007300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":141,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-11-19",8.7,8.876,8.37,8.51,-1.62,760200,{"date":1561,"open":1543,"high":1562,"low":1563,"close":1564,"change":70,"percent_change":464,"volume":1565,"transactions":9,"vwap":1564},"2025-11-18",8.895,8.52,8.65,723000,{"date":1567,"open":1568,"high":1065,"low":1203,"close":1569,"change":1153,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-17",8.82,8.61,-3.58,561200,{"date":1573,"open":1574,"high":1094,"low":1575,"close":1187,"change":348,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1187},"2025-11-14",8.44,8.43,3.72,690300,{"date":1579,"open":1563,"high":1110,"low":1580,"close":1569,"change":854,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1569},"2025-11-13",8.33,0.23,1037800,{"date":1584,"open":1585,"high":1586,"low":1202,"close":1587,"change":1039,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-12",8.64,8.799,8.59,-0.35,470800,{"date":1591,"open":1563,"high":1592,"low":1593,"close":1594,"change":70,"percent_change":1477,"volume":1595,"transactions":9,"vwap":1594},"2025-11-11",8.63,8.39,8.62,636100,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":250,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-10",8.8,8.5,8.58,-0.69,776200,{"date":1604,"open":1564,"high":1554,"low":1580,"close":1585,"change":133,"percent_change":133,"volume":1605,"transactions":9,"vwap":1585},"2025-11-07",1109400,{"date":1607,"open":1543,"high":1598,"low":1593,"close":1585,"change":552,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1585},"2025-11-06",-0.46,1140200,{"date":1611,"open":1187,"high":1172,"low":1612,"close":1543,"change":215,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1543},"2025-11-05",8.56,-4.41,1281400,{"date":1616,"open":1088,"high":1507,"low":1554,"close":1088,"change":112,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1088},"2025-11-04",-4.62,1747200,{"date":1620,"open":1144,"high":1013,"low":1506,"close":1122,"change":265,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1122},"2025-11-03",-3.15,1303400,{"date":1624,"open":1625,"high":1309,"low":1255,"close":1626,"change":999,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-31",9.49,9.83,4.57,1274300,{"date":1630,"open":1024,"high":1135,"low":1166,"close":1055,"change":1153,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1055},"2025-10-30",-3.29,990000,{"date":1634,"open":1322,"high":1407,"low":1136,"close":1127,"change":825,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1127},"2025-10-29",-4.24,1014700,{"date":1638,"open":1326,"high":1639,"low":1024,"close":1383,"change":1017,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1383},"2025-10-28",10.18,1.6,1103200,{"date":1643,"open":1355,"high":1355,"low":1022,"close":1004,"change":688,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1004},"2025-10-27",-2.35,1699400,{"date":1647,"open":1341,"high":1648,"low":939,"close":1649,"change":868,"percent_change":1650,"volume":1641,"transactions":9,"vwap":1649},"2025-10-24",10.627,10.23,-1.45,{"date":1652,"open":765,"high":925,"low":1653,"close":932,"change":854,"percent_change":1266,"volume":1654,"transactions":9,"vwap":932},"2025-10-23",10.305,1119700,{"date":1656,"open":1657,"high":1657,"low":1658,"close":924,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":924},"2025-10-22",11.39,10.065,-1.025,-9,1535000,{"date":1663,"open":1664,"high":911,"low":853,"close":1665,"change":1666,"percent_change":265,"volume":1667,"transactions":9,"vwap":1665},"2025-10-21",11.4,11.385,-0.035,1153200,{"date":1669,"open":1670,"high":1671,"low":781,"close":680,"change":962,"percent_change":1672,"volume":1673,"transactions":9,"vwap":680},"2025-10-20",10.54,11.715,-4.59,3625500,{"date":1675,"open":1676,"high":501,"low":1677,"close":481,"change":303,"percent_change":1678,"volume":1679,"transactions":9,"vwap":481},"2025-10-17",12.2,11.788,-3.16,954700,{"date":1681,"open":1664,"high":1682,"low":1664,"close":540,"change":1683,"percent_change":1094,"volume":1684,"transactions":9,"vwap":540},"2025-10-16",12.7,1.04,1067300,{"date":1686,"open":1687,"high":1688,"low":745,"close":859,"change":264,"percent_change":112,"volume":1689,"transactions":9,"vwap":859},"2025-10-15",11.43,11.82,619200,{"date":1691,"open":859,"high":709,"low":727,"close":1692,"change":854,"percent_change":152,"volume":1693,"transactions":9,"vwap":1692},"2025-10-14",11.37,934800,{"date":1695,"open":767,"high":832,"low":1393,"close":672,"change":1696,"percent_change":1557,"volume":1697,"transactions":9,"vwap":672},"2025-10-13",0.89,856000,{"date":1699,"open":1700,"high":1701,"low":1377,"close":1377,"change":885,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1377},"2025-10-10",10.89,10.975,-3.86,805900,{"date":1705,"open":817,"high":1706,"low":1707,"close":979,"change":542,"percent_change":1708,"volume":1709,"transactions":9,"vwap":979},"2025-10-09",11.27,10.865,-1.98,625900,{"date":1711,"open":845,"high":758,"low":917,"close":817,"change":568,"percent_change":1712,"volume":1713,"transactions":9,"vwap":817},"2025-10-08",2.78,526200,{"date":1715,"open":860,"high":1716,"low":1717,"close":925,"change":133,"percent_change":133,"volume":1718,"transactions":9,"vwap":925},"2025-10-07",11.22,10.725,659700,{"date":1720,"open":758,"high":1664,"low":978,"close":925,"change":611,"percent_change":1721,"volume":1722,"transactions":9,"vwap":925},"2025-10-06",-2.7,822600,{"date":1724,"open":1725,"high":839,"low":1725,"close":817,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":817},"2025-10-03",10.673,0.45,4.23,626200,{"date":1730,"open":1731,"high":767,"low":1732,"close":751,"change":206,"percent_change":1733,"volume":1734,"transactions":9,"vwap":751},"2025-10-02",10.76,10.433,-0.93,714200,{"date":1736,"open":1737,"high":1716,"low":1738,"close":917,"change":133,"percent_change":133,"volume":1739,"transactions":9,"vwap":917},"2025-10-01",10.81,10.565,787500,{"date":1741,"open":810,"high":860,"low":751,"close":917,"change":868,"percent_change":1742,"volume":1743,"transactions":9,"vwap":917},"2025-09-30",-1.38,1005400,{"date":1745,"open":860,"high":853,"low":917,"close":787,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":787},"2025-09-29",0.155,1.44,914000,{"date":1750,"open":818,"high":729,"low":978,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-09-26",10.745,-0.115,-1.06,480300,{"date":1756,"open":810,"high":1757,"low":751,"close":984,"change":798,"percent_change":682,"volume":1758,"transactions":9,"vwap":984},"2025-09-25",10.949,647500,{"date":1760,"open":858,"high":1761,"low":1762,"close":1763,"change":151,"percent_change":574,"volume":1764,"transactions":9,"vwap":1763},"2025-09-24",11.18,10.97,11.03,830900,{"date":1766,"open":720,"high":461,"low":831,"close":858,"change":962,"percent_change":1767,"volume":1768,"transactions":9,"vwap":858},"2025-09-23",-4.76,621500,{"date":1770,"open":474,"high":678,"low":1771,"close":484,"change":645,"percent_change":1050,"volume":1772,"transactions":9,"vwap":484},"2025-09-22",11.3,434200,{"date":1774,"open":1775,"high":1776,"low":879,"close":703,"change":503,"percent_change":1777,"volume":1778,"transactions":9,"vwap":703},"2025-09-19",11.73,11.84,-1.79,1052200,{"date":1780,"open":918,"high":1781,"low":918,"close":695,"change":384,"percent_change":1782,"volume":1783,"transactions":9,"vwap":695},"2025-09-18",12.045,4.91,737500,{"date":1785,"open":729,"high":473,"low":729,"close":961,"change":152,"percent_change":1786,"volume":1787,"transactions":9,"vwap":961},"2025-09-17",1.63,602800,{"date":1789,"open":751,"high":736,"low":972,"close":824,"change":1508,"percent_change":1790,"volume":1791,"transactions":9,"vwap":824},"2025-09-16",3.28,782100,{"date":1793,"open":752,"high":831,"low":797,"close":760,"change":798,"percent_change":1794,"volume":1795,"transactions":9,"vwap":760},"2025-09-15",-1.57,406900,{"date":1797,"open":961,"high":670,"low":790,"close":951,"change":946,"percent_change":1798,"volume":1799,"transactions":9,"vwap":951},"2025-09-12",-2.61,747400,{"date":1801,"open":861,"high":1802,"low":861,"close":850,"change":645,"percent_change":1050,"volume":1803,"transactions":9,"vwap":850},"2025-09-11",11.327,415200,{"date":1805,"open":681,"high":1806,"low":823,"close":1807,"change":91,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-10",11.65,11.12,-4.14,536600,{"date":1811,"open":892,"high":1812,"low":1813,"close":1814,"change":162,"percent_change":999,"volume":1815,"transactions":9,"vwap":1814},"2025-09-09",11.655,11.243,11.6,436900,{"date":1817,"open":1818,"high":1819,"low":681,"close":484,"change":206,"percent_change":142,"volume":1820,"transactions":9,"vwap":484},"2025-09-08",11.7,11.815,517500,{"date":1822,"open":1807,"high":696,"low":1823,"close":1806,"change":384,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1806},"2025-09-05",11.104,4.95,640700,{"date":1827,"open":1828,"high":817,"low":1737,"close":817,"change":956,"percent_change":1829,"volume":1830,"transactions":9,"vwap":817},"2025-09-04",10.93,1.83,298900,{"date":1832,"open":984,"high":1833,"low":818,"close":787,"change":133,"percent_change":133,"volume":1834,"transactions":9,"vwap":787},"2025-09-03",11.14,388800,{"date":1836,"open":750,"high":859,"low":757,"close":787,"change":761,"percent_change":1837,"volume":1838,"transactions":9,"vwap":787},"2025-09-02",-1.09,445600,{"date":1840,"open":795,"high":1763,"low":751,"close":824,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":824},"2025-08-29",0.14,1.29,332200,{"date":1845,"open":1828,"high":824,"low":1846,"close":979,"change":250,"percent_change":962,"volume":1847,"transactions":9,"vwap":979},"2025-08-28",10.765,326300,{"date":1849,"open":853,"high":672,"low":1828,"close":752,"change":197,"percent_change":1558,"volume":1850,"transactions":9,"vwap":752},"2025-08-27",380700,{"date":1852,"open":1700,"high":758,"low":1700,"close":1807,"change":1581,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1807},"2025-08-26",2.11,360300,{"date":1856,"open":1761,"high":1857,"low":984,"close":1700,"change":1858,"percent_change":1161,"volume":1859,"transactions":9,"vwap":1700},"2025-08-25",11.305,-0.23,694800,{"date":1861,"open":937,"high":745,"low":937,"close":1807,"change":1313,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1807},"2025-08-22",6.82,771900,{"date":1865,"open":1347,"high":972,"low":1354,"close":1866,"change":646,"percent_change":436,"volume":1867,"transactions":9,"vwap":1866},"2025-08-21",10.41,413100,{"date":1869,"open":1393,"high":790,"low":1332,"close":775,"change":1858,"percent_change":1870,"volume":1871,"transactions":9,"vwap":775},"2025-08-20",-2.18,455700,{"date":1873,"open":1393,"high":790,"low":940,"close":1393,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1393},"2025-08-19",-0.09,-0.85,841200,{"date":1878,"open":1282,"high":1737,"low":1282,"close":751,"change":123,"percent_change":1059,"volume":1879,"transactions":9,"vwap":751},"2025-08-18",574700,{"date":1881,"open":1341,"high":797,"low":394,"close":924,"change":375,"percent_change":1882,"volume":1883,"transactions":9,"vwap":924},"2025-08-15",-1.05,434300,{"date":1885,"open":1340,"high":1886,"low":1384,"close":1005,"change":376,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1005},"2025-08-14",11.0010004,-5.76,629800,{"date":1890,"open":837,"high":758,"low":1731,"close":1891,"change":1581,"percent_change":1853,"volume":1892,"transactions":9,"vwap":1891},"2025-08-13",11.11,662100,{"date":1894,"open":1895,"high":766,"low":1896,"close":979,"change":806,"percent_change":1897,"volume":1898,"transactions":9,"vwap":979},"2025-08-12",10.57,10.426,3.52,776900,{"date":1900,"open":1332,"high":790,"low":1901,"close":1341,"change":1443,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1341},"2025-08-11",9.951,5,744600,{"date":1905,"open":1361,"high":1336,"low":1134,"close":1289,"change":197,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1289},"2025-08-08",-1.77,1129000,{"date":1909,"open":1700,"high":823,"low":1025,"close":1361,"change":1342,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1361},"2025-08-07",-4.23,1915600,{"date":1913,"open":422,"high":610,"low":1914,"close":797,"change":59,"percent_change":1915,"volume":1916,"transactions":9,"vwap":797},"2025-08-06",10.595,1.14,2771300,{"date":1918,"open":1919,"high":1919,"low":1377,"close":772,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":772},"2025-08-05",11.47,-0.75,-6.65,1459400,{"date":1924,"open":757,"high":1706,"low":973,"close":1706,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1706},"2025-08-04",0.68,6.42,576400,{"date":1929,"open":1331,"high":1930,"low":1447,"close":1931,"change":989,"percent_change":1418,"volume":1932,"transactions":9,"vwap":1931},"2025-08-01",10.69,10.59,533300,{"date":1934,"open":979,"high":1935,"low":1930,"close":917,"change":197,"percent_change":1936,"volume":1937,"transactions":9,"vwap":917},"2025-07-31",11.17,-1.65,517700,{"date":1939,"open":1700,"high":672,"low":1940,"close":1828,"change":854,"percent_change":152,"volume":1941,"transactions":9,"vwap":1828},"2025-07-30",10.813,461400,{"date":1943,"open":680,"high":866,"low":810,"close":795,"change":738,"percent_change":1944,"volume":1945,"transactions":9,"vwap":795},"2025-07-29",-4.38,621300,{"date":1947,"open":878,"high":1948,"low":672,"close":743,"change":133,"percent_change":133,"volume":1949,"transactions":9,"vwap":743},"2025-07-28",11.674,588800,{"date":1951,"open":670,"high":1687,"low":1952,"close":743,"change":645,"percent_change":1050,"volume":1953,"transactions":9,"vwap":743},"2025-07-25",11.154,431000,{"date":1955,"open":1814,"high":873,"low":1956,"close":1664,"change":503,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1664},"2025-07-24",11.235,-1.81,534200,{"date":1960,"open":1935,"high":471,"low":861,"close":873,"change":181,"percent_change":1961,"volume":1962,"transactions":9,"vwap":873},"2025-07-23",4.78,738800,{"date":1964,"open":918,"high":743,"low":837,"close":1965,"change":688,"percent_change":705,"volume":1966,"transactions":9,"vwap":1965},"2025-07-22",11.08,565800,{"date":1968,"open":1969,"high":678,"low":899,"close":859,"change":713,"percent_change":651,"volume":1970,"transactions":9,"vwap":859},"2025-07-21",11.31,676400,{"date":1972,"open":1657,"high":1806,"low":1973,"close":745,"change":782,"percent_change":207,"volume":1974,"transactions":9,"vwap":745},"2025-07-18",11.225,723300,{"date":1976,"open":1977,"high":1978,"low":758,"close":859,"change":713,"percent_change":651,"volume":1979,"transactions":9,"vwap":859},"2025-07-17",11.465,11.74,850000,{"date":1981,"open":861,"high":1982,"low":766,"close":745,"change":1581,"percent_change":1983,"volume":1984,"transactions":9,"vwap":745},"2025-07-16",11.295,2.09,774300,{"date":1986,"open":1987,"high":510,"low":1762,"close":824,"change":1875,"percent_change":1988,"volume":1989,"transactions":9,"vwap":824},"2025-07-15",11.95,-7.16,1132500,{"date":1991,"open":879,"high":1992,"low":1813,"close":1993,"change":181,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-07-14",11.91,11.87,4.67,1201800,{"date":1997,"open":1998,"high":525,"low":961,"close":879,"change":1221,"percent_change":1999,"volume":2000,"transactions":9,"vwap":879},"2025-07-11",12.51,-9.64,1458700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1841,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-07-10",12.38,12.72,12.26,12.55,1.13,486700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":713,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-09",12.33,12.554,12.19,12.41,0.57,521900,{"date":2018,"open":454,"high":638,"low":2019,"close":2020,"change":435,"percent_change":444,"volume":2021,"transactions":9,"vwap":2020},"2025-07-08",12.111,12.34,838400,{"date":2023,"open":2024,"high":519,"low":2025,"close":665,"change":1342,"percent_change":2026,"volume":2027,"transactions":9,"vwap":665},"2025-07-07",12.65,12.125,-3.55,685800,{"date":2029,"open":2024,"high":2030,"low":422,"close":2031,"change":152,"percent_change":1747,"volume":2032,"transactions":9,"vwap":2031},"2025-07-03",12.9,12.69,372800,{"date":2034,"open":2031,"high":2035,"low":2036,"close":1998,"change":704,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1998},"2025-07-02",12.933,12.5,-1.96,661500,{"date":2040,"open":2041,"high":2041,"low":2024,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-01",13.55,12.76,-0.84,-6.18,965100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":151,"percent_change":531,"volume":2052,"transactions":9,"vwap":2051},"2025-06-30",13.53,13.724,13.301,13.6,765300,{"date":2054,"open":2055,"high":2055,"low":2056,"close":584,"change":91,"percent_change":2057,"volume":2058,"transactions":9,"vwap":584},"2025-06-27",14.15,13.3,-3.42,5040200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":190,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-26",13.98,14.1,13.75,14.05,0.79,430300,{"date":2068,"open":2069,"high":2070,"low":2063,"close":2071,"change":713,"percent_change":1443,"volume":2072,"transactions":9,"vwap":2071},"2025-06-25",13.9,14.175,13.94,497100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-06-24",13.35,14.12,13.27,13.87,0.61,4.6,835200,{"date":2083,"open":2084,"high":2085,"low":650,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-06-23",13.32,13.83,13.26,-0.59,-4.26,691700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":265,"percent_change":522,"volume":2096,"transactions":9,"vwap":2095},"2025-06-20",14.26,14.48,13.77,13.85,699400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-18",14.52,14.62,13.82,14.16,-0.47,-3.21,688500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":513,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-06-17",15.25,15.406,14.6,14.63,-5.18,493200,{"date":2115,"open":2116,"high":17,"low":2117,"close":2118,"change":1050,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-06-16",15.37,14.94,15.43,0.59,550100,{"date":2122,"open":2123,"high":17,"low":2124,"close":2125,"change":611,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-13",15.3,15.12,15.34,-1.92,316400,{"date":2129,"open":131,"high":58,"low":2123,"close":2130,"change":1153,"percent_change":689,"volume":2131,"transactions":9,"vwap":2130},"2025-06-12",15.64,460300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":111,"change":704,"percent_change":682,"volume":2137,"transactions":9,"vwap":111},"2025-06-11",16.29,16.436,15.864,358300,{"date":2139,"open":205,"high":2140,"low":205,"close":2141,"change":475,"percent_change":1786,"volume":2142,"transactions":9,"vwap":2141},"2025-06-10",16.56,16.21,447500,{"date":2144,"open":238,"high":301,"low":2145,"close":178,"change":825,"percent_change":2146,"volume":2147,"transactions":9,"vwap":178},"2025-06-09",15.72,-2.63,664800,{"date":2149,"open":280,"high":2150,"low":2151,"close":109,"change":1422,"percent_change":2152,"volume":2153,"transactions":9,"vwap":109},"2025-06-06",17.352,16.24,-2.9,391200,{"date":2155,"open":148,"high":299,"low":101,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-05",16.87,0.49,2.99,410200,{"date":2161,"open":2162,"high":248,"low":45,"close":109,"change":568,"percent_change":2163,"volume":2164,"transactions":9,"vwap":109},"2025-06-04",16.13,1.87,331400,{"date":2166,"open":256,"high":256,"low":2167,"close":101,"change":542,"percent_change":2168,"volume":2169,"transactions":9,"vwap":101},"2025-06-03",15.79,-1.35,361100,{"date":2171,"open":2141,"high":2172,"low":88,"close":108,"change":1050,"percent_change":2173,"volume":2174,"transactions":9,"vwap":108},"2025-06-02",16.83,0.56,491400,{"date":2176,"open":2177,"high":2178,"low":189,"close":2141,"change":1875,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2141},"2025-05-30",17,17.040001,-4.98,576100,{"date":2182,"open":281,"high":2183,"low":88,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-05-29",17.29,17.059999,0.87,5.37,670700,{"date":2189,"open":120,"high":2190,"low":56,"close":2191,"change":542,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-05-28",16.785,16.19,-1.34,524200,{"date":2195,"open":2196,"high":2197,"low":150,"close":2198,"change":568,"percent_change":1031,"volume":2199,"transactions":9,"vwap":2198},"2025-05-27",16.53,16.81,16.41,793200,{"date":2201,"open":2141,"high":374,"low":214,"close":132,"change":552,"percent_change":704,"volume":2202,"transactions":9,"vwap":132},"2025-05-23",551900,{"date":2204,"open":2205,"high":2206,"low":2207,"close":89,"change":1837,"percent_change":2208,"volume":2209,"transactions":9,"vwap":89},"2025-05-22",17.54,17.55,16.112,-6.32,849200,{"date":2211,"open":2212,"high":2213,"low":311,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-05-21",17.94,18.188,17.24,-0.73,-4.06,529100,{"date":2219,"open":2220,"high":36,"low":2221,"close":2222,"change":1429,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-20",18.059999,17.77,17.97,-0.72,405000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":33,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-19",16.76,18.2,16.341,18.1,5.85,603000,{"date":2234,"open":2235,"high":311,"low":2236,"close":372,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":372},"2025-05-16",16.059999,15.983,1.05,6.54,539300,{"date":2241,"open":2242,"high":99,"low":2125,"close":2243,"change":1291,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-15",15.44,16.049999,3.75,546100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":412,"change":152,"percent_change":2251,"volume":2252,"transactions":9,"vwap":412},"2025-05-14",15.28,15.55,15.18,1.18,490300,{"date":2254,"open":2099,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-05-13",15.32,14.325,15.29,0.84,5.81,452200,{"date":2262,"open":2263,"high":2125,"low":2264,"close":2265,"change":303,"percent_change":2146,"volume":2266,"transactions":9,"vwap":2265},"2025-05-12",15.21,14.22,14.45,707700,{"date":2268,"open":2269,"high":205,"low":2269,"close":2270,"change":2271,"percent_change":697,"volume":2272,"transactions":9,"vwap":2270},"2025-05-09",14.37,14.84,0.485,940900,{"date":2274,"open":411,"high":2275,"low":587,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-05-08",14.658,14.355,2.745,23.64,1318500,{"date":2281,"open":822,"high":2282,"low":832,"close":873,"change":375,"percent_change":2283,"volume":2284,"transactions":9,"vwap":873},"2025-05-07",11.76,-0.94,413200,{"date":2286,"open":1688,"high":2287,"low":670,"close":721,"change":171,"percent_change":2288,"volume":2289,"transactions":9,"vwap":721},"2025-05-06",11.92,-2.25,498600,{"date":2291,"open":1676,"high":551,"low":718,"close":719,"change":666,"percent_change":2292,"volume":2293,"transactions":9,"vwap":719},"2025-05-05",-3.31,459200,{"date":2295,"open":452,"high":2296,"low":2297,"close":2298,"change":348,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-02",12.49,12.115,12.4,2.65,340600,{"date":2302,"open":709,"high":656,"low":728,"close":462,"change":70,"percent_change":1112,"volume":2303,"transactions":9,"vwap":462},"2025-05-01",212200,{"date":2305,"open":492,"high":656,"low":492,"close":463,"change":989,"percent_change":2306,"volume":2307,"transactions":9,"vwap":463},"2025-04-30",-1.31,208600,{"date":2309,"open":493,"high":2310,"low":1688,"close":1676,"change":956,"percent_change":933,"volume":2311,"transactions":9,"vwap":1676},"2025-04-29",12.368,268600,{"date":2313,"open":2314,"high":2013,"low":1818,"close":2315,"change":375,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-04-28",12.03,12,-0.91,275900,{"date":2319,"open":719,"high":702,"low":2320,"close":702,"change":162,"percent_change":1008,"volume":2321,"transactions":9,"vwap":702},"2025-04-25",11.78,187600,{"date":2323,"open":512,"high":454,"low":1978,"close":2324,"change":435,"percent_change":2258,"volume":2325,"transactions":9,"vwap":2324},"2025-04-24",12.06,598300,{"date":2327,"open":2328,"high":2329,"low":1992,"close":718,"change":1050,"percent_change":60,"volume":1843,"transactions":9,"vwap":718},"2025-04-23",12.615,13.09,{"date":40,"open":681,"high":2331,"low":832,"close":1993,"change":1145,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1993},11.945,3.13,247300,{"status":2335,"indices":2336,"watchlist":2376,"sectors":2397,"benchmarks":2444},"success",[2337,2344,2350,2356,2363,2370],{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":257,"is_up":2342,"sparkline":2343,"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":2345,"name":2346,"price":2347,"change":2348,"pct_change":33,"is_up":2342,"sparkline":2349,"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":2351,"name":2352,"price":2353,"change":2354,"pct_change":2157,"is_up":2342,"sparkline":2355,"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":2357,"name":2358,"price":2359,"change":2360,"pct_change":2361,"is_up":2342,"sparkline":2362,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2364,"name":2365,"price":2366,"change":2367,"pct_change":2368,"is_up":2342,"sparkline":2369,"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":2371,"name":2372,"price":2373,"change":580,"pct_change":2374,"is_up":14,"sparkline":2375,"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",[2377,2384,2391],{"symbol":2378,"name":2379,"price":2380,"change":2381,"pct_change":2382,"is_up":2342,"sparkline":2383,"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":2385,"name":2386,"price":2387,"change":2388,"pct_change":2389,"is_up":2342,"sparkline":2390,"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":2392,"name":2393,"price":2394,"change":224,"pct_change":2395,"is_up":2342,"sparkline":2396,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2398,2402,2406,2410,2414,2418,2423,2427,2432,2436,2440],{"name":2399,"etf":2400,"change":293,"price":2401,"is_up":2342},"Technology","XLK",199.81,{"name":2403,"etf":2404,"change":1526,"price":2405,"is_up":2342},"Financials","XLF",53.49,{"name":2407,"etf":2408,"change":273,"price":2409,"is_up":14},"Healthcare","XLV",166.18,{"name":2411,"etf":2412,"change":2007,"price":2413,"is_up":2342},"Consumer Cycl","XLY",110.04,{"name":2415,"etf":2416,"change":71,"price":2417,"is_up":2342},"Consumer Staples","XLP",80.53,{"name":2419,"etf":2420,"change":2421,"price":2422,"is_up":2342},"Energy","XLE",0.4,62.95,{"name":2424,"etf":2425,"change":673,"price":2426,"is_up":2342},"Industrials","XLI",169.95,{"name":2428,"etf":2429,"change":2430,"price":2431,"is_up":2342},"Materials","XLB",0.66,48.86,{"name":2433,"etf":2434,"change":348,"price":2435,"is_up":2342},"Real Estate","XLRE",40.81,{"name":2437,"etf":2438,"change":840,"price":2439,"is_up":2342},"Utilities","XLU",39.83,{"name":2441,"etf":2442,"change":1508,"price":2443,"is_up":2342},"Comm Services","XLC",110.32,[2445,2449,2453,2457],{"ticker":2446,"name":2447,"price":2448,"change":813,"is_up":2342},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2450,"name":2451,"price":2452,"change":2389,"is_up":2342},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2454,"name":2455,"price":2456,"change":2157,"is_up":2342},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2458,"name":2459,"price":2460,"change":2368,"is_up":2342},"IWM","iShares Russell 2000",281.52]