[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECOR":3,"stock-historical-ECOR":31,"homepage-market-summary":2249},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECOR","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},"electroCore, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","electroCore Inc is a bioelectronic technology company whose mission is to improve health and quality of life through non-invasive bioelectronic technologies. Its two commercial products are gammaCore non-invasive vagus nerve stimulation, or nVNS, and Quell Fibromyalgia, or Quell. It also sells Truvaga and TAC-STIM products, which are handheld, personal-use consumer products developed to promote general wellness and human performance. It operates in one segment: Bioelectronic Innovations. Geographically, it operates in the United States, the United Kingdom, Japan, and Other.","83","Rockaway, NJ",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},10.14,10.47,11.02,9.92,10.315,-0.175,-1.7,122155.350681,1027,10.3144,12.7,4.41,79992.183373464,69.1,2081,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},4.16,87558,31958845.843366,54.69,"2025-04-22",[42,43,53,64,75,85,95,106,117,127,136,145,156,166,177,188,198,208,216,225,235,245,256,267,277,287,298,306,317,325,334,345,354,364,373,382,391,399,410,419,430,440,450,459,469,480,491,500,509,518,527,537,543,553,562,570,578,584,592,601,609,616,624,632,640,649,656,663,671,680,688,696,705,713,720,726,734,742,750,758,766,771,777,784,790,796,804,809,812,817,822,830,836,841,850,859,865,871,878,884,892,900,907,915,921,929,933,938,943,948,952,958,964,970,977,985,991,999,1004,1009,1014,1021,1029,1037,1043,1048,1055,1060,1064,1069,1077,1082,1088,1092,1097,1102,1106,1112,1118,1126,1130,1135,1140,1146,1151,1157,1163,1172,1181,1188,1194,1200,1204,1209,1214,1218,1222,1228,1232,1238,1245,1252,1260,1266,1272,1279,1287,1292,1296,1299,1305,1310,1318,1324,1332,1338,1344,1348,1353,1359,1362,1368,1372,1377,1381,1388,1395,1402,1409,1416,1424,1431,1436,1443,1450,1455,1461,1468,1474,1478,1483,1488,1492,1499,1504,1509,1512,1517,1524,1527,1532,1536,1540,1545,1550,1553,1560,1565,1571,1577,1583,1590,1596,1602,1607,1612,1615,1622,1625,1629,1634,1640,1644,1647,1651,1655,1659,1661,1666,1671,1675,1679,1682,1685,1690,1694,1698,1702,1705,1710,1713,1718,1722,1727,1733,1736,1740,1744,1748,1754,1759,1763,1767,1773,1777,1781,1785,1787,1791,1795,1800,1804,1810,1817,1823,1829,1834,1839,1845,1849,1853,1857,1859,1866,1872,1876,1881,1885,1892,1898,1903,1909,1913,1919,1924,1931,1937,1941,1945,1950,1956,1963,1971,1974,1978,1984,1989,1996,2000,2003,2008,2015,2019,2024,2027,2032,2038,2043,2047,2051,2056,2060,2063,2066,2069,2074,2077,2081,2086,2091,2097,2101,2105,2110,2115,2120,2124,2127,2131,2135,2138,2144,2146,2150,2154,2157,2160,2163,2167,2174,2179,2183,2187,2191,2196,2201,2205,2211,2216,2222,2226,2231,2237,2242,2247],{"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",11,11.0795,10,-0.505,-4.67,97538.717971,980,10.4228,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",10.725,11.0928,10.65,10.82,-0.06,-0.55,49197.346711,747,10.9158,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",11.16,11.3333,10.52,10.88,-0.15,-1.36,63266.950697,861,10.9746,{"date":76,"open":45,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",11.28,10.7301,11.03,-0.09,-0.81,114276.122932,1714,10.9745,{"date":86,"open":87,"high":88,"low":45,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",11.34,11.4668,11.12,-0.23,-2.03,52224.092392,620,11.1875,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",11.43,11.74,11.18,11.35,-0.07,-0.61,68922.960134,965,11.4447,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",12.04,12.1309,11.25,11.42,-0.87,-7.08,113311.994015,1492,11.6777,{"date":118,"open":119,"high":26,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",12.18,11.99,12.29,0.295,2.46,126240.173649,1728,12.355,{"date":128,"open":98,"high":129,"low":100,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",12.12,11.995,0.315,2.7,120278.612919,1923,11.8138,{"date":137,"open":100,"high":138,"low":139,"close":138,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",11.68,11.14,0.3,2.64,97938.673876,1411,11.4271,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",10.8,11.93,10.4633,11.38,0.73,6.85,215123.724098,2030,11.3207,{"date":157,"open":158,"high":159,"low":160,"close":57,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",10.07,10.68,9.86,0.6,5.97,137359.875918,4657,10.1685,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",9.78,10.29,9.45,10.05,0.29,2.97,84892.979941,1077,9.8807,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",9.6,9.9078,9.475,9.76,0.14,1.46,38136.083818,1054,9.7408,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",9.185,9.99,9.62,0.43,4.68,40224.875743,877,9.7481,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",8.7,9.4,9.19,0.2,2.22,85445.521712,1230,9.0836,{"date":209,"open":210,"high":202,"low":210,"close":211,"change":80,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-09",8.9,8.99,-0.99,26977.091767,392,9.0288,{"date":217,"open":218,"high":202,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",9.08,8.87,-0.13,-1.41,24201.12971,343,9.0144,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",9.18,9.41,9.02,9.21,0,19956.570205,357,9.2341,{"date":236,"open":237,"high":238,"low":239,"close":230,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",9.5,9.7026,8.96,-0.3,-3.15,32746.187456,646,9.1758,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-02",9.09,9.63,8.75,9.51,0.46,5.08,82217.704046,1137,9.1954,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",9.32,9.55,8.995,9.05,-0.44,-4.64,180055.64427,1673,9.2693,{"date":268,"open":250,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",9.87,9.2,9.49,-0.135,-1.4,96431.092674,1203,9.5974,{"date":278,"open":248,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-28",9.9898,9.22,9.625,-0.085,-0.88,87117.943024,1402,9.4924,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",10.59,10.67,9.66,9.71,-0.64,-6.18,64102.042142,1139,9.9023,{"date":299,"open":170,"high":300,"low":170,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-26",10.35,0.88,9.29,78008.155999,1176,9.9757,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-25",9.56,9.9699,9.23,9.47,-0.18,-1.87,109294.993302,1681,9.4113,{"date":318,"open":68,"high":68,"low":319,"close":320,"change":112,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",9.48,9.65,-8.27,45545.311781,801,9.9066,{"date":326,"open":327,"high":328,"low":47,"close":68,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-21",10.33,10.95,0.31,3.04,59939.215043,700,10.404,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-20",10.7,10.81,9.64,10.21,-0.6,-5.55,181248.522621,2096,10.2405,{"date":346,"open":300,"high":347,"low":348,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-19",10.93,9.8501,0.54,5.26,72172.188931,1256,10.5507,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":203,"volume":361,"transactions":362,"vwap":363},"2026-08-18",10.26,10.54,10.02,10.27,0.02,46140.199981,818,10.2876,{"date":365,"open":366,"high":159,"low":47,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",10.15,10.25,0.28,2.81,144253.747723,2053,10.3269,{"date":374,"open":292,"high":375,"low":376,"close":377,"change":378,"percent_change":140,"volume":379,"transactions":380,"vwap":381},"2026-08-14",10.39,9.68,9.97,0.03,119795.987595,2678,9.9892,{"date":383,"open":384,"high":171,"low":385,"close":386,"change":349,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",9.53,8.74,9.94,5.74,109096.663801,1585,9.6839,{"date":392,"open":393,"high":237,"low":394,"close":201,"change":368,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",9,8.72,3.07,81054.106248,3709,9.1594,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",8.79,9.37,8.66,9.12,0.16,1.79,76561.359253,1310,9.0555,{"date":411,"open":412,"high":211,"low":413,"close":239,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",8.02,7.6771,0.87,10.75,51556.3024,997,8.4174,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",6.7,8.82,6.35,8.09,1.39,20.75,213776.34645,2500,7.8842,{"date":431,"open":432,"high":433,"low":434,"close":421,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-06",6.355,6.71,5.8001,0.17,2.6,193714.492914,2109,6.184,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":140,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",6.36,6.56,6.1,6.53,4.82,25886.585323,683,6.3394,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":183,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",6,6.68,6.23,2.3,197901.075017,2689,6.3639,{"date":460,"open":461,"high":462,"low":387,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",6.03,6.325,6.09,0.005,0.08,143831.831476,1715,6.0679,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",6.24,6.33,5.98,6.085,-0.205,-3.26,37061.095388,989,6.0861,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-30",6.14,6.605,6.01,6.29,0.22,3.62,58591.48487,976,6.2431,{"date":492,"open":444,"high":493,"low":162,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",6.38,6.07,-0.02,-0.33,56124.022832,261,6.0426,{"date":501,"open":502,"high":503,"low":452,"close":463,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",6.02,6.42,0.04,0.66,25099.656231,638,6.1307,{"date":510,"open":511,"high":503,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":448,"vwap":517},"2026-07-27",6.27,5.88,6.05,-0.14,-2.26,31460.943191,6.1441,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":21,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",6.65,5.945,6.19,-2.75,30153.82198,838,6.1998,{"date":528,"open":529,"high":530,"low":444,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",6.31,6.91,6.365,0.035,0.55,40088.346574,891,6.3313,{"date":538,"open":503,"high":539,"low":484,"close":472,"change":101,"percent_change":540,"volume":541,"transactions":206,"vwap":542},"2026-07-22",6.51,-1.09,48347.417126,6.3532,{"date":544,"open":545,"high":539,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",6.11,5.99,6.4,0.33,5.44,78223.191681,1485,6.2663,{"date":554,"open":546,"high":555,"low":556,"close":494,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-20",6.255,5.73,0.19,3.23,42079.315134,779,6.0571,{"date":563,"open":564,"high":565,"low":566,"close":512,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":512},"2026-07-17",5.69,6.25,5.63,0.1,1.73,38800,{"date":571,"open":452,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-16",6.231,5.72,5.78,-0.25,-4.15,73400,{"date":579,"open":565,"high":485,"low":580,"close":461,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":461},"2026-07-15",5.89,-0.12,-1.95,66300,{"date":585,"open":586,"high":587,"low":452,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-14",6.54,6.75,6.15,-0.37,-5.67,83100,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-13",6.59,6.773,6.37,6.52,-0.075,-1.14,35600,{"date":602,"open":603,"high":604,"low":586,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-10",6.64,7.05,6.595,-0.045,-0.68,30600,{"date":610,"open":611,"high":612,"low":513,"close":603,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":603},"2026-07-09",6.6,6.76,0.11,1.68,156100,{"date":617,"open":618,"high":619,"low":620,"close":445,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":445},"2026-07-08",7.69,7.925,6.3,-1.38,-17.45,323800,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":589,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-07",8.25,8.3,7.72,7.91,-4.47,146800,{"date":633,"open":634,"high":384,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-06",8.85,7.68,8.28,-0.49,-5.59,79800,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-02",8.84,8.93,7.905,8.77,0.47,5.66,54300,{"date":650,"open":651,"high":239,"low":652,"close":627,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":627},"2026-07-01",8.49,8.06,-0.34,-3.94,113700,{"date":657,"open":658,"high":394,"low":659,"close":660,"change":661,"percent_change":547,"volume":662,"transactions":9,"vwap":660},"2026-06-30",8.1,7.88,8.64,0.52,56000,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":368,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-29",7.99,8.5,7.7,8.12,3.57,129000,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-26",6.98,8.07,6.89,7.84,0.65,9.04,64500,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-25",7.67,7.78,7.19,-0.38,-5.02,64800,{"date":689,"open":690,"high":211,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-24",8.45,7.54,7.57,-0.78,-9.34,85500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",7.98,8.54,7.93,8.35,0.23,2.83,65200,{"date":706,"open":707,"high":708,"low":709,"close":668,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":668},"2026-06-22",8.39,8.65,8,-0.305,-3.62,78500,{"date":714,"open":385,"high":642,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-18",7.85,8.425,-0.27,-3.11,135600,{"date":721,"open":722,"high":723,"low":666,"close":724,"change":360,"percent_change":702,"volume":725,"transactions":9,"vwap":724},"2026-06-17",8.6,9.03,8.695,44000,{"date":727,"open":227,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-16",9.52,8.48,8.675,-0.435,-4.77,134200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":599,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-15",10.44,10.495,9.07,9.11,-11.12,159100,{"date":743,"open":744,"high":745,"low":746,"close":367,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":367},"2026-06-12",10.17,10.45,9.797,0.07,0.69,153500,{"date":751,"open":160,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-11",10.34,9.455,10.18,0.25,2.52,67200,{"date":759,"open":170,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-10",10.4,9.3,9.93,0.41,4.31,168500,{"date":767,"open":338,"high":768,"low":200,"close":728,"change":581,"percent_change":769,"volume":770,"transactions":9,"vwap":728},"2026-06-09",10.03,-1.24,118900,{"date":772,"open":773,"high":291,"low":394,"close":338,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":338},"2026-06-08",8.97,0.92,10.55,131700,{"date":778,"open":779,"high":191,"low":780,"close":394,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":394},"2026-06-05",9.9,8.55,-1.22,-12.27,136400,{"date":785,"open":786,"high":787,"low":723,"close":386,"change":465,"percent_change":788,"volume":789,"transactions":9,"vwap":386},"2026-06-04",9.72,10.135,0.81,422900,{"date":791,"open":792,"high":793,"low":270,"close":160,"change":763,"percent_change":794,"volume":795,"transactions":9,"vwap":160},"2026-06-03",9.31,10.09,4.34,133500,{"date":797,"open":798,"high":799,"low":800,"close":170,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":170},"2026-06-02",10.1,10.11,8.58,-0.9,-8.7,198600,{"date":805,"open":191,"high":806,"low":792,"close":300,"change":807,"percent_change":513,"volume":808,"transactions":9,"vwap":300},"2026-06-01",10.366,0.59,96200,{"date":810,"open":202,"high":359,"low":218,"close":182,"change":661,"percent_change":566,"volume":811,"transactions":9,"vwap":182},"2026-05-29",347000,{"date":813,"open":814,"high":815,"low":401,"close":814,"change":231,"percent_change":231,"volume":816,"transactions":9,"vwap":814},"2026-05-28",9.24,9.36,222000,{"date":818,"open":819,"high":376,"low":708,"close":814,"change":548,"percent_change":820,"volume":821,"transactions":9,"vwap":814},"2026-05-27",8.95,3.7,316100,{"date":823,"open":824,"high":310,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-05-26",6.79,6.69,8.91,2.24,33.58,617700,{"date":831,"open":832,"high":824,"low":832,"close":833,"change":834,"percent_change":100,"volume":835,"transactions":9,"vwap":833},"2026-05-22",5.96,6.67,0.68,129700,{"date":837,"open":484,"high":494,"low":838,"close":546,"change":514,"percent_change":839,"volume":840,"transactions":9,"vwap":546},"2026-05-21",5.7,-2.28,41700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-20",5.95,6.18,5.891,6.13,0.225,3.81,26100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-19",5.83,6.135,5.8,5.905,0.045,0.77,34200,{"date":860,"open":620,"high":423,"low":838,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-18",5.86,-0.41,-6.54,75600,{"date":866,"open":511,"high":547,"low":867,"close":511,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":511},"2026-05-15",5.725,-0.16,-2.49,182600,{"date":872,"open":873,"high":874,"low":513,"close":875,"change":613,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-14",6.32,6.643,6.43,1.74,86100,{"date":879,"open":587,"high":587,"low":880,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-05-13",6.165,-0.375,-5.6,59000,{"date":885,"open":886,"high":887,"low":539,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-12",6.62,6.87,6.695,0.085,1.29,70700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":203,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-11",6.34,6.651,6.16,6.61,3.12,61600,{"date":901,"open":902,"high":597,"low":903,"close":904,"change":183,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-08",6.26,6.17,6.41,2.23,71000,{"date":908,"open":909,"high":910,"low":911,"close":511,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":511},"2026-05-07",6.585,6.88,6.166,-0.39,-5.86,62300,{"date":916,"open":917,"high":917,"low":520,"close":918,"change":496,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-06",7.08,6.66,-4.72,18900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":329,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",6.8,7.34,6.385,6.99,4.64,92300,{"date":930,"open":825,"high":931,"low":620,"close":453,"change":504,"percent_change":161,"volume":932,"transactions":9,"vwap":453},"2026-05-04",6.83,37900,{"date":934,"open":611,"high":910,"low":423,"close":603,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":603},"2026-05-01",0.13,2,69700,{"date":939,"open":522,"high":603,"low":162,"close":539,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":539},"2026-04-30",0.36,5.85,80100,{"date":944,"open":903,"high":945,"low":946,"close":588,"change":231,"percent_change":231,"volume":947,"transactions":9,"vwap":588},"2026-04-29",6.343,5.933,88600,{"date":949,"open":513,"high":471,"low":941,"close":588,"change":465,"percent_change":950,"volume":951,"transactions":9,"vwap":588},"2026-04-28",1.32,36000,{"date":953,"open":444,"high":954,"low":955,"close":494,"change":956,"percent_change":22,"volume":957,"transactions":9,"vwap":494},"2026-04-27",6.44,6.006,-0.105,22700,{"date":959,"open":463,"high":565,"low":502,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-24",6.175,-0.005,-0.08,20000,{"date":965,"open":597,"high":597,"low":966,"close":844,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":844},"2026-04-23",6.015,0.06,0.98,33900,{"date":971,"open":972,"high":973,"low":545,"close":974,"change":962,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-22",6.21,6.337,6.12,-1.29,25400,{"date":978,"open":979,"high":980,"low":484,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-21",6.28,6.55,6.2,-0.11,-1.74,63600,{"date":986,"open":987,"high":980,"low":902,"close":529,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":529},"2026-04-20",6.46,-0.19,-2.92,16000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":312,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-17",6.73,7.04,6.45,6.5,-2.69,33100,{"date":1000,"open":824,"high":1001,"low":996,"close":453,"change":982,"percent_change":1002,"volume":1003,"transactions":9,"vwap":453},"2026-04-16",6.95,-1.62,29500,{"date":1005,"open":918,"high":824,"low":547,"close":824,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":824},"2026-04-15",0.24,3.66,38300,{"date":1010,"open":979,"high":612,"low":979,"close":980,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":980},"2026-04-14",0.265,4.22,50600,{"date":1015,"open":502,"high":995,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-13",6.00099993,6.285,0.205,3.37,34900,{"date":1022,"open":421,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-10",7.12,5.71,6.08,-0.57,-8.57,149100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":520,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":520},"2026-04-09",7.11,7.322,6.425,0.44,7.09,170100,{"date":1038,"open":1039,"high":673,"low":522,"close":972,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":972},"2026-04-08",6.97,-0.5,-7.45,78700,{"date":1044,"open":1001,"high":1001,"low":1045,"close":433,"change":496,"percent_change":1046,"volume":1047,"transactions":9,"vwap":433},"2026-04-07",6.612,-4.69,20300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":994,"change":1006,"percent_change":1053,"volume":1054,"transactions":9,"vwap":994},"2026-04-06",6.84,7.45,6.712,3.53,89500,{"date":1056,"open":1057,"high":887,"low":565,"close":923,"change":203,"percent_change":1058,"volume":1059,"transactions":9,"vwap":923},"2026-04-02",6.49,3.03,132000,{"date":1061,"open":513,"high":923,"low":513,"close":611,"change":1062,"percent_change":170,"volume":1063,"transactions":9,"vwap":611},"2026-04-01",0.57,216900,{"date":1065,"open":1066,"high":974,"low":564,"close":461,"change":1067,"percent_change":530,"volume":1068,"transactions":9,"vwap":461},"2026-03-31",5.853,0.39,22000,{"date":1070,"open":861,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-30",5.875,5.62,5.64,-0.22,-3.75,18300,{"date":1078,"open":461,"high":873,"low":1079,"close":861,"change":868,"percent_change":1080,"volume":1081,"transactions":9,"vwap":861},"2026-03-27",5.77,-2.66,58700,{"date":1083,"open":597,"high":1084,"low":852,"close":502,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":502},"2026-03-26",6.93,-0.67,-10.01,49900,{"date":1089,"open":565,"high":673,"low":484,"close":825,"change":661,"percent_change":1090,"volume":1091,"transactions":9,"vwap":825},"2026-03-25",8.43,44800,{"date":1093,"open":461,"high":1094,"low":1095,"close":903,"change":504,"percent_change":677,"volume":1096,"transactions":9,"vwap":903},"2026-03-24",6.415,5.87,54400,{"date":1098,"open":902,"high":443,"low":1099,"close":846,"change":581,"percent_change":1100,"volume":1101,"transactions":9,"vwap":846},"2026-03-23",5.564,-1.92,85200,{"date":1103,"open":904,"high":954,"low":162,"close":565,"change":710,"percent_change":1104,"volume":1105,"transactions":9,"vwap":565},"2026-03-20",-4.65,187000,{"date":1107,"open":918,"high":1001,"low":902,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-19",6.555,-0.345,-5,166400,{"date":1113,"open":1001,"high":1114,"low":611,"close":1115,"change":1116,"percent_change":950,"volume":1117,"transactions":9,"vwap":1115},"2026-03-18",7,6.9,0.09,49000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":661,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-17",6.613,7.27,6.324,6.81,8.27,75900,{"date":1127,"open":902,"high":918,"low":902,"close":485,"change":1128,"percent_change":1129,"volume":1008,"transactions":9,"vwap":485},"2026-03-16",0.15,2.44,{"date":1131,"open":987,"high":1132,"low":452,"close":482,"change":988,"percent_change":1133,"volume":1134,"transactions":9,"vwap":482},"2026-03-13",6.505,-3,24500,{"date":1136,"open":620,"high":1137,"low":1138,"close":472,"change":101,"percent_change":540,"volume":1139,"transactions":9,"vwap":472},"2026-03-12",6.395,6.035,29800,{"date":1141,"open":1142,"high":152,"low":894,"close":547,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":547},"2026-03-11",6.413,-0.1,-1.54,52700,{"date":1147,"open":443,"high":1148,"low":894,"close":996,"change":514,"percent_change":1149,"volume":1150,"transactions":9,"vwap":996},"2026-03-10",6.738,-2.11,29700,{"date":1152,"open":433,"high":675,"low":1153,"close":603,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":603},"2026-03-09",5.75,-0.21,-3.07,55600,{"date":1158,"open":1159,"high":1160,"low":923,"close":152,"change":1085,"percent_change":1161,"volume":1162,"transactions":9,"vwap":152},"2026-03-06",7.31,7.405,-8.91,47200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-05",7.81,8.21,7.13,7.52,-0.455,-5.71,45700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-04",7.63,8.165,7.544,7.975,0.365,4.8,77600,{"date":1182,"open":1183,"high":1184,"low":954,"close":1185,"change":868,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-03",7.25,7.75,7.61,-2.06,100200,{"date":1189,"open":1190,"high":683,"low":980,"close":1191,"change":557,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-02",7.28,7.77,2.51,50200,{"date":1195,"open":1196,"high":1197,"low":530,"close":1197,"change":868,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-27",7.5,7.58,-2.07,55000,{"date":1201,"open":1190,"high":1202,"low":604,"close":1202,"change":251,"percent_change":873,"volume":1203,"transactions":9,"vwap":1202},"2026-02-26",7.74,49300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1190,"change":567,"percent_change":425,"volume":648,"transactions":9,"vwap":1190},"2026-02-25",7.21,7.32,6.885,{"date":1210,"open":833,"high":684,"low":1211,"close":1212,"change":661,"percent_change":1165,"volume":1213,"transactions":9,"vwap":1212},"2026-02-24",6.273,7.18,60500,{"date":1215,"open":974,"high":1216,"low":974,"close":918,"change":763,"percent_change":443,"volume":1217,"transactions":9,"vwap":918},"2026-02-23",6.74,39200,{"date":1219,"open":461,"high":565,"low":452,"close":565,"change":465,"percent_change":1220,"volume":1221,"transactions":9,"vwap":565},"2026-02-20",1.3,42200,{"date":1223,"open":502,"high":1224,"low":1225,"close":903,"change":405,"percent_change":1226,"volume":1227,"transactions":9,"vwap":903},"2026-02-19",6.216,5.861,2.66,45100,{"date":1229,"open":482,"high":875,"low":941,"close":484,"change":220,"percent_change":1230,"volume":1231,"transactions":9,"vwap":484},"2026-02-18",-2.12,21900,{"date":1233,"open":1234,"high":675,"low":1234,"close":482,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":482},"2026-02-17",5.43,0.71,13.08,137300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1234,"change":868,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1234},"2026-02-13",5.635,5.92,5.41,-2.86,41400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":935,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-12",5.51,5.59,5.3,2.38,21200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":567,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-11",5.39,5.68,5.15,5.46,1.87,46100,{"date":1261,"open":1262,"high":556,"low":1263,"close":1262,"change":1264,"percent_change":557,"volume":1265,"transactions":9,"vwap":1262},"2026-02-10",5.36,5.27,0.01,43500,{"date":1267,"open":1257,"high":1248,"low":1268,"close":1269,"change":1143,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-09",5.18,5.35,-1.83,36700,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1196,"volume":1278,"transactions":9,"vwap":1276},"2026-02-06",5.1,5.57,5.45,0.38,26000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-05",5.5,5.647,5.07,-0.48,-8.65,50000,{"date":1288,"open":463,"high":545,"low":1247,"close":1289,"change":1290,"percent_change":1027,"volume":1291,"transactions":9,"vwap":1289},"2026-02-04",5.55,-0.52,32400,{"date":1293,"open":980,"high":1123,"low":502,"close":494,"change":1284,"percent_change":1294,"volume":1295,"transactions":9,"vwap":494},"2026-02-03",-7.33,31900,{"date":1297,"open":918,"high":1031,"low":980,"close":980,"change":982,"percent_change":1298,"volume":899,"transactions":9,"vwap":980},"2026-02-02",-1.65,{"date":1300,"open":1301,"high":1302,"low":980,"close":918,"change":262,"percent_change":1303,"volume":1304,"transactions":9,"vwap":918},"2026-01-30",7.1,7.442,-6.2,63900,{"date":1306,"open":1183,"high":1307,"low":1308,"close":1301,"change":70,"percent_change":1198,"volume":1309,"transactions":9,"vwap":1301},"2026-01-29",7.557,7.03,26800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1183,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1183},"2026-01-28",7.95,7.967,7.02,-0.63,-7.99,127700,{"date":1319,"open":1320,"high":627,"low":1321,"close":659,"change":717,"percent_change":1322,"volume":1323,"transactions":9,"vwap":659},"2026-01-27",8.08,7.6,-3.31,52000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":834,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-26",7.41,8.18,7.01,8.15,9.1,102600,{"date":1333,"open":1334,"high":1335,"low":612,"close":1336,"change":193,"percent_change":545,"volume":1337,"transactions":9,"vwap":1336},"2026-01-23",7.07,7.554,7.47,87600,{"date":1339,"open":1340,"high":629,"low":993,"close":994,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":994},"2026-01-22",7.62,-0.54,-7.12,98500,{"date":1345,"open":910,"high":709,"low":547,"close":1197,"change":1346,"percent_change":744,"volume":1347,"transactions":9,"vwap":1197},"2026-01-21",0.7,224100,{"date":1349,"open":1114,"high":1051,"low":887,"close":910,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":910},"2026-01-20",-0.26,-3.64,121500,{"date":1354,"open":1216,"high":1355,"low":980,"close":1356,"change":1357,"percent_change":1256,"volume":1358,"transactions":9,"vwap":1356},"2026-01-16",7.29,7.14,0.35,156800,{"date":1360,"open":611,"high":1334,"low":904,"close":824,"change":1006,"percent_change":1007,"volume":1361,"transactions":9,"vwap":824},"2026-01-15",194500,{"date":1363,"open":471,"high":603,"low":1364,"close":980,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":980},"2026-01-14",5.569,0.26,4.13,83300,{"date":1369,"open":423,"high":833,"low":588,"close":485,"change":1370,"percent_change":1315,"volume":1371,"transactions":9,"vwap":485},"2026-01-13",-0.04,131900,{"date":1373,"open":1374,"high":423,"low":549,"close":472,"change":1346,"percent_change":1375,"volume":1376,"transactions":9,"vwap":472},"2026-01-12",5.52,12.43,268700,{"date":1378,"open":1274,"high":564,"low":1379,"close":566,"change":161,"percent_change":148,"volume":1380,"transactions":9,"vwap":566},"2026-01-09",5.05,65600,{"date":1382,"open":1383,"high":1256,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-08",4.647,5.03,0.18,3.71,30100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":495,"percent_change":862,"volume":1394,"transactions":9,"vwap":1393},"2026-01-07",4.86,4.93,4.75,4.85,16200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":183,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-06",4.74,4.96,4.87,2.96,34600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1385,"percent_change":1408,"volume":1394,"transactions":9,"vwap":1407},"2026-01-05",4.57,4.78,4.49,4.73,3.96,{"date":1410,"open":1406,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1068,"transactions":9,"vwap":1413},"2026-01-02",4.69,4.45,4.55,0.065,1.45,{"date":1417,"open":1418,"high":1392,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-31",4.66,4.42,4.485,-0.165,-3.55,75000,{"date":1425,"open":1179,"high":1426,"low":1427,"close":1428,"change":581,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-30",4.929,4.61,4.65,-2.52,48700,{"date":1432,"open":1179,"high":1433,"low":1434,"close":1434,"change":312,"percent_change":1351,"volume":1435,"transactions":9,"vwap":1434},"2025-12-29",5,4.77,37800,{"date":1437,"open":1438,"high":1439,"low":1179,"close":1440,"change":747,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-12-26",4.84,4.955,4.95,1.43,19100,{"date":1444,"open":1445,"high":1440,"low":1446,"close":1447,"change":465,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-24",4.79,4.748,4.88,1.67,16300,{"date":1451,"open":1390,"high":1452,"low":1427,"close":1179,"change":70,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1179},"2025-12-23",4.89,-3.03,52300,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1440,"change":1357,"percent_change":1185,"volume":1460,"transactions":9,"vwap":1440},"2025-12-22",4.59,4.99,4.51,51900,{"date":1462,"open":1404,"high":1463,"low":1464,"close":1465,"change":1385,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-19",4.81,4.47,4.6,4.07,53100,{"date":1469,"open":1179,"high":1470,"low":27,"close":1419,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1419},"2025-12-18",5.06,-0.36,-7.53,142700,{"date":1475,"open":1438,"high":1438,"low":1434,"close":1405,"change":1476,"percent_change":1154,"volume":1477,"transactions":9,"vwap":1405},"2025-12-17",-0.01,19000,{"date":1479,"open":1434,"high":1390,"low":1480,"close":1445,"change":360,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1445},"2025-12-16",4.71,0.42,39300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1434,"change":360,"percent_change":1481,"volume":1295,"transactions":9,"vwap":1434},"2025-12-15",4.83,4.98,4.769,{"date":1489,"open":1485,"high":1452,"low":1392,"close":1392,"change":101,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1392},"2025-12-12",-1.45,23300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":446,"change":504,"percent_change":1497,"volume":1498,"transactions":9,"vwap":446},"2025-12-11",4.802,4.915,4.788,0.84,20200,{"date":1500,"open":1440,"high":1501,"low":1405,"close":1405,"change":581,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1405},"2025-12-10",4.969,-2.45,29300,{"date":1505,"open":1438,"high":1506,"low":446,"close":1507,"change":231,"percent_change":231,"volume":1508,"transactions":9,"vwap":1507},"2025-12-09",5.09,4.9,86200,{"date":1510,"open":1486,"high":1486,"low":1438,"close":1507,"change":465,"percent_change":1511,"volume":1498,"transactions":9,"vwap":1507},"2025-12-08",1.66,{"date":1513,"open":1514,"high":1384,"low":1179,"close":446,"change":220,"percent_change":1515,"volume":1516,"transactions":9,"vwap":446},"2025-12-05",4.92,-2.63,9800,{"date":1518,"open":1433,"high":1519,"low":1520,"close":1440,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1440},"2025-12-04",5.108,4.91,-0.05,-1,38000,{"date":1525,"open":446,"high":1433,"low":1397,"close":1433,"change":755,"percent_change":350,"volume":1526,"transactions":9,"vwap":1433},"2025-12-03",18800,{"date":1528,"open":1529,"high":1438,"low":1407,"close":1392,"change":495,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1392},"2025-12-02",4.76,-0.42,13200,{"date":1533,"open":1379,"high":1379,"low":1392,"close":1434,"change":1534,"percent_change":1535,"volume":1291,"transactions":9,"vwap":1434},"2025-12-01",-0.28,-5.54,{"date":1537,"open":1398,"high":1506,"low":1507,"close":1379,"change":1128,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1379},"2025-11-28",3.06,11300,{"date":1541,"open":1434,"high":1542,"low":1434,"close":1507,"change":1543,"percent_change":102,"volume":1544,"transactions":9,"vwap":1507},"2025-11-26",5.14,-0.03,76000,{"date":1546,"open":1463,"high":1547,"low":1463,"close":1391,"change":935,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1391},"2025-11-25",4.975,2.71,15000,{"date":1551,"open":446,"high":1486,"low":1392,"close":1179,"change":1116,"percent_change":1552,"volume":1020,"transactions":9,"vwap":1179},"2025-11-24",1.91,{"date":1554,"open":1555,"high":1405,"low":1556,"close":1480,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1480},"2025-11-21",4.62,4.531,0.12,2.61,25600,{"date":1561,"open":1486,"high":1433,"low":1457,"close":1457,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1457},"2025-11-20",-0.29,-5.94,49600,{"date":1566,"open":252,"high":252,"low":1567,"close":1447,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1447},"2025-11-19",4.835,-0.17,-3.37,38100,{"date":1572,"open":1573,"high":1574,"low":1384,"close":1379,"change":1154,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1379},"2025-11-18",5.11,5.19,-3.99,26900,{"date":1578,"open":1579,"high":1579,"low":1580,"close":350,"change":653,"percent_change":1581,"volume":1582,"transactions":9,"vwap":350},"2025-11-17",5.56,5.16,-6.07,52400,{"date":1584,"open":1585,"high":1024,"low":1586,"close":1587,"change":982,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-14",5.53,5.2,5.6,-1.93,38500,{"date":1591,"open":513,"high":471,"low":1592,"close":1024,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1024},"2025-11-13",5.65,-0.35,-5.78,61000,{"date":1597,"open":620,"high":897,"low":513,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-12",6.06,-0.24,-3.81,84600,{"date":1603,"open":902,"high":1604,"low":1605,"close":620,"change":465,"percent_change":890,"volume":1606,"transactions":9,"vwap":620},"2025-11-11",6.39,6.063,82100,{"date":1608,"open":1609,"high":423,"low":573,"close":1610,"change":1067,"percent_change":825,"volume":1611,"transactions":9,"vwap":1610},"2025-11-10",5.9,6.22,135500,{"date":1613,"open":1609,"high":902,"low":1281,"close":852,"change":1476,"percent_change":1568,"volume":1614,"transactions":9,"vwap":852},"2025-11-07",309400,{"date":1616,"open":1617,"high":452,"low":1392,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-11-06",4.97,5.84,1.1,23.21,396400,{"date":1623,"open":1440,"high":1398,"low":1464,"close":1397,"change":1154,"percent_change":1624,"volume":914,"transactions":9,"vwap":1397},"2025-11-05",-4.24,{"date":1626,"open":1627,"high":1274,"low":1447,"close":1440,"change":220,"percent_change":1628,"volume":1503,"transactions":9,"vwap":1440},"2025-11-04",5.01,-2.56,{"date":1630,"open":1627,"high":1631,"low":1486,"close":252,"change":504,"percent_change":1632,"volume":1633,"transactions":9,"vwap":252},"2025-11-03",5.17,0.79,41100,{"date":1635,"open":1507,"high":1636,"low":1447,"close":1637,"change":405,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-31",5.085,5.04,3.28,18200,{"date":1641,"open":1507,"high":1642,"low":1447,"close":1447,"change":868,"percent_change":1643,"volume":1639,"transactions":9,"vwap":1447},"2025-10-30",5.02,-3.17,{"date":1645,"open":1440,"high":1574,"low":1520,"close":1637,"change":1385,"percent_change":820,"volume":1646,"transactions":9,"vwap":1637},"2025-10-29",49800,{"date":1648,"open":1447,"high":1649,"low":1390,"close":1390,"change":1370,"percent_change":1650,"volume":1477,"transactions":9,"vwap":1390},"2025-10-28",4.961,-0.82,{"date":1652,"open":1627,"high":1506,"low":1399,"close":1507,"change":962,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1507},"2025-10-27",-1.61,17600,{"date":1656,"open":1391,"high":1379,"low":1452,"close":1486,"change":465,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1486},"2025-10-24",1.63,48600,{"date":1660,"open":1438,"high":1617,"low":1485,"close":1507,"change":747,"percent_change":1415,"volume":957,"transactions":9,"vwap":1507},"2025-10-23",{"date":1662,"open":1440,"high":1642,"low":1663,"close":1485,"change":514,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1485},"2025-10-22",4.711,-2.82,71100,{"date":1667,"open":1642,"high":1631,"low":1668,"close":1617,"change":59,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1617},"2025-10-21",4.905,-1.19,64400,{"date":1672,"open":1514,"high":1673,"low":1514,"close":1384,"change":1557,"percent_change":1129,"volume":1674,"transactions":9,"vwap":1384},"2025-10-20",5.24,43800,{"date":1676,"open":1627,"high":1677,"low":1485,"close":1520,"change":982,"percent_change":1678,"volume":1309,"transactions":9,"vwap":1520},"2025-10-17",5.23,-2.19,{"date":1680,"open":1580,"high":350,"low":1642,"close":1642,"change":581,"percent_change":1681,"volume":1639,"transactions":9,"vwap":1642},"2025-10-16",-2.33,{"date":1683,"open":1586,"high":350,"low":1433,"close":1542,"change":360,"percent_change":1067,"volume":1684,"transactions":9,"vwap":1542},"2025-10-15",53800,{"date":1686,"open":1514,"high":1631,"low":1179,"close":1687,"change":1557,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-14",5.12,2.4,28200,{"date":1691,"open":1627,"high":1692,"low":1693,"close":1433,"change":231,"percent_change":231,"volume":1467,"transactions":9,"vwap":1433},"2025-10-13",5.135,4.891,{"date":1695,"open":1263,"high":1696,"low":1617,"close":1433,"change":1350,"percent_change":1697,"volume":725,"transactions":9,"vwap":1433},"2025-10-10",5.38,-4.94,{"date":1699,"open":1631,"high":1249,"low":1542,"close":350,"change":613,"percent_change":1700,"volume":1701,"transactions":9,"vwap":350},"2025-10-09",2.14,61100,{"date":1703,"open":1486,"high":1268,"low":1514,"close":1256,"change":203,"percent_change":1704,"volume":1665,"transactions":9,"vwap":1256},"2025-10-08",4.04,{"date":1706,"open":1707,"high":1627,"low":1390,"close":1440,"change":59,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1440},"2025-10-07",4.94,-1.2,37100,{"date":1711,"open":1486,"high":1268,"low":1712,"close":1627,"change":231,"percent_change":231,"volume":679,"transactions":9,"vwap":1627},"2025-10-06",4.855,{"date":1714,"open":1715,"high":1716,"low":1440,"close":1627,"change":982,"percent_change":1717,"volume":1145,"transactions":9,"vwap":1627},"2025-10-03",5.21,5.28,-2.15,{"date":1719,"open":1440,"high":1574,"low":1514,"close":1687,"change":1385,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1687},"2025-10-02",3.64,67900,{"date":1723,"open":1514,"high":1724,"low":1725,"close":1707,"change":1476,"percent_change":1726,"volume":1047,"transactions":9,"vwap":1707},"2025-10-01",5.053,4.783,-0.2,{"date":1728,"open":1627,"high":1637,"low":1729,"close":1440,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1440},"2025-09-30",4.879,0.05,1.02,29200,{"date":1734,"open":1440,"high":1379,"low":1529,"close":1507,"change":1543,"percent_change":102,"volume":1735,"transactions":9,"vwap":1507},"2025-09-29",31400,{"date":1737,"open":446,"high":1274,"low":1392,"close":1391,"change":613,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1391},"2025-09-26",2.28,84900,{"date":1741,"open":1283,"high":1274,"low":1179,"close":446,"change":496,"percent_change":1742,"volume":1743,"transactions":9,"vwap":446},"2025-09-25",-6.41,56100,{"date":1745,"open":1687,"high":1746,"low":1433,"close":1256,"change":495,"percent_change":912,"volume":1747,"transactions":9,"vwap":1256},"2025-09-24",5.29,35200,{"date":1749,"open":1687,"high":1750,"low":1751,"close":1631,"change":1521,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1631},"2025-09-23",5.25,4.991,-0.96,47700,{"date":1755,"open":1617,"high":1750,"low":1756,"close":1757,"change":755,"percent_change":1384,"volume":1758,"transactions":9,"vwap":1757},"2025-09-22",4.862,5.22,54000,{"date":1760,"open":1458,"high":1761,"low":1390,"close":1617,"change":1762,"percent_change":1040,"volume":1231,"transactions":9,"vwap":1617},"2025-09-19",5.145,-0.025,{"date":1764,"open":1486,"high":1283,"low":1765,"close":1766,"change":465,"percent_change":1657,"volume":951,"transactions":9,"vwap":1766},"2025-09-18",4.852,4.995,{"date":1768,"open":1393,"high":1769,"low":446,"close":1495,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1495},"2025-09-17",5.138,0.075,1.55,31600,{"date":1774,"open":1405,"high":1520,"low":1392,"close":1438,"change":1264,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1438},"2025-09-16",0.21,27400,{"date":1778,"open":1397,"high":1520,"low":1397,"close":1485,"change":1116,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1485},"2025-09-15",1.9,45400,{"date":1782,"open":1391,"high":1617,"low":1783,"close":1397,"change":1534,"percent_change":1784,"volume":1772,"transactions":9,"vwap":1397},"2025-09-12",4.7,-5.58,{"date":1786,"open":1514,"high":1573,"low":1393,"close":1642,"change":613,"percent_change":827,"volume":1658,"transactions":9,"vwap":1642},"2025-09-11",{"date":1788,"open":1542,"high":1750,"low":1393,"close":1520,"change":1568,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1520},"2025-09-10",-3.35,102000,{"date":1792,"open":1440,"high":252,"low":1452,"close":252,"change":405,"percent_change":1793,"volume":1794,"transactions":9,"vwap":252},"2025-09-09",3.25,32600,{"date":1796,"open":1452,"high":1433,"low":1797,"close":1514,"change":378,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1514},"2025-09-08",4.824,0.61,23800,{"date":1801,"open":1463,"high":1458,"low":1397,"close":1452,"change":1802,"percent_change":1803,"volume":1701,"transactions":9,"vwap":1452},"2025-09-05",-0.035,-0.71,{"date":1805,"open":1573,"high":1806,"low":1507,"close":1807,"change":988,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-04",5.127,4.925,-3.71,54100,{"date":1811,"open":1631,"high":1812,"low":1627,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-03",5.317,5.115,-0.145,-2.76,99900,{"date":1818,"open":1677,"high":1819,"low":1820,"close":350,"change":1521,"percent_change":1821,"volume":1822,"transactions":9,"vwap":350},"2025-09-02",5.283,5.132,-0.94,36400,{"date":1824,"open":1825,"high":838,"low":1750,"close":1826,"change":988,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-29",5.58,5.31,-3.45,32800,{"date":1830,"open":549,"high":1831,"low":1832,"close":1281,"change":1521,"percent_change":801,"volume":1833,"transactions":9,"vwap":1281},"2025-08-28",5.67,5.315,46200,{"date":1835,"open":1836,"high":1587,"low":1234,"close":1289,"change":1128,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1289},"2025-08-27",5.533,2.78,41600,{"date":1840,"open":350,"high":1841,"low":1750,"close":1842,"change":935,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-26",5.48,5.4,2.47,52500,{"date":1846,"open":1289,"high":556,"low":1631,"close":1263,"change":1593,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1263},"2025-08-25",-6.23,91300,{"date":1850,"open":1379,"high":1592,"low":1379,"close":1072,"change":349,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1072},"2025-08-22",10.63,120200,{"date":1854,"open":1642,"high":1249,"low":1458,"close":252,"change":220,"percent_change":1855,"volume":1856,"transactions":9,"vwap":252},"2025-08-21",-2.5,87000,{"date":1858,"open":1398,"high":1746,"low":1179,"close":1715,"change":1006,"percent_change":1485,"volume":1081,"transactions":9,"vwap":1715},"2025-08-20",{"date":1860,"open":1861,"high":1862,"low":1507,"close":1617,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1617},"2025-08-19",5.32,5.398,-0.395,-7.36,94400,{"date":1867,"open":1750,"high":1825,"low":1868,"close":1869,"change":935,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-18",5.225,5.365,2.48,93200,{"date":1873,"open":1750,"high":1750,"low":1470,"close":1874,"change":961,"percent_change":1143,"volume":1875,"transactions":9,"vwap":1874},"2025-08-15",5.235,72600,{"date":1877,"open":1642,"high":1869,"low":1878,"close":1673,"change":567,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1673},"2025-08-14",4.832,1.95,146100,{"date":1882,"open":1392,"high":387,"low":1418,"close":1542,"change":505,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1542},"2025-08-13",14.73,430900,{"date":1886,"open":1887,"high":1428,"low":1888,"close":1889,"change":435,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-12",4.33,4.25,4.48,3.94,134800,{"date":1893,"open":1894,"high":1783,"low":36,"close":764,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":764},"2025-08-11",4.54,-0.31,-6.71,222100,{"date":1899,"open":1687,"high":1687,"low":1900,"close":1555,"change":1562,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1555},"2025-08-08",4.52,-5.91,134000,{"date":1904,"open":1024,"high":1905,"low":1438,"close":1520,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1520},"2025-08-07",5.714,-2.02,-29.15,474700,{"date":1910,"open":931,"high":1911,"low":597,"close":1084,"change":747,"percent_change":1731,"volume":1912,"transactions":9,"vwap":1084},"2025-08-06",7.071,113900,{"date":1914,"open":1035,"high":1915,"low":587,"close":1916,"change":912,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-08-05",7.26,6.86,-5.38,47600,{"date":1920,"open":152,"high":1921,"low":152,"close":1183,"change":1922,"percent_change":1035,"volume":1923,"transactions":9,"vwap":1183},"2025-08-04",7.4,0.48,62400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1926,"change":70,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1926},"2025-08-01",6.77,6.92,6.57,-2.17,51100,{"date":1932,"open":1328,"high":1933,"low":1934,"close":1927,"change":1143,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1927},"2025-07-31",7.154,6.706,-1.42,24900,{"date":1938,"open":1039,"high":1939,"low":824,"close":1314,"change":1557,"percent_change":876,"volume":1940,"transactions":9,"vwap":1314},"2025-07-30",7.2,45000,{"date":1942,"open":1212,"high":1921,"low":453,"close":1115,"change":1562,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1115},"2025-07-29",-4.03,52600,{"date":1946,"open":1191,"high":1191,"low":1301,"close":684,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":684},"2025-07-28",-0.56,-7.23,76700,{"date":1951,"open":1196,"high":1184,"low":1952,"close":1184,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1184},"2025-07-25",7.235,0.275,3.68,28000,{"date":1957,"open":1159,"high":635,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-07-24",7.113,7.475,0.145,1.98,59600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":140,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-07-23",7.17,7.39,7.06,7.33,4.27,33300,{"date":1972,"open":1035,"high":1159,"low":1928,"close":1308,"change":101,"percent_change":212,"volume":1973,"transactions":9,"vwap":1308},"2025-07-22",81700,{"date":1975,"open":1159,"high":1321,"low":1114,"close":1301,"change":1568,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1301},"2025-07-21",-2.34,69300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1121,"change":581,"percent_change":1002,"volume":1983,"transactions":9,"vwap":1121},"2025-07-18",7.38,7.65,7.264,43200,{"date":1985,"open":1921,"high":1986,"low":1987,"close":1966,"change":1476,"percent_change":514,"volume":1988,"transactions":9,"vwap":1966},"2025-07-17",7.797,7.285,75200,{"date":1990,"open":1991,"high":1992,"low":1084,"close":1921,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1921},"2025-07-16",6.96,7.48,0.45,6.47,71500,{"date":1997,"open":1966,"high":1998,"low":1916,"close":1001,"change":1040,"percent_change":1896,"volume":1999,"transactions":9,"vwap":1001},"2025-07-15",7.411,71700,{"date":2001,"open":1991,"high":1051,"low":923,"close":1051,"change":1062,"percent_change":636,"volume":2002,"transactions":9,"vwap":1051},"2025-07-14",77300,{"date":2004,"open":2005,"high":2006,"low":910,"close":910,"change":1085,"percent_change":2007,"volume":655,"transactions":9,"vwap":910},"2025-07-11",7.56,7.64,-8.87,{"date":2009,"open":665,"high":2010,"low":1212,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-10",8.29,7.55,-0.43,-5.39,230300,{"date":2016,"open":1966,"high":660,"low":1966,"close":698,"change":301,"percent_change":2017,"volume":2018,"transactions":9,"vwap":698},"2025-07-09",12.39,419600,{"date":2020,"open":903,"high":1312,"low":903,"close":1301,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1301},"2025-07-08",1.01,16.58,528200,{"date":2025,"open":1025,"high":485,"low":1609,"close":463,"change":495,"percent_change":496,"volume":2026,"transactions":9,"vwap":463},"2025-07-07",152300,{"date":2028,"open":1254,"high":1610,"low":1254,"close":545,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":545},"2025-07-03",0.755,14.1,185200,{"date":2033,"open":1715,"high":549,"low":1715,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-02",5.355,0.115,2.19,14300,{"date":2039,"open":1716,"high":1841,"low":2040,"close":1673,"change":1370,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1673},"2025-07-01",5.13,-0.76,48200,{"date":2044,"open":1276,"high":1587,"low":1757,"close":1716,"change":1568,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1716},"2025-06-30",-3.12,57300,{"date":2048,"open":549,"high":1587,"low":1826,"close":1276,"change":1730,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1276},"2025-06-27",0.93,32700,{"date":2052,"open":1715,"high":1276,"low":2053,"close":1842,"change":1385,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1842},"2025-06-26",5.143,3.45,47900,{"date":2057,"open":1242,"high":2058,"low":1256,"close":1757,"change":988,"percent_change":2059,"volume":858,"transactions":9,"vwap":1757},"2025-06-25",5.61,-3.51,{"date":2061,"open":1542,"high":564,"low":1274,"close":1242,"change":368,"percent_change":1257,"volume":2062,"transactions":9,"vwap":1242},"2025-06-24",91500,{"date":2064,"open":1687,"high":1677,"low":1398,"close":2040,"change":231,"percent_change":231,"volume":2065,"transactions":9,"vwap":2040},"2025-06-23",63500,{"date":2067,"open":1826,"high":1241,"low":2040,"close":2040,"change":581,"percent_change":2068,"volume":1105,"transactions":9,"vwap":2040},"2025-06-20",-2.29,{"date":2070,"open":252,"high":2071,"low":2072,"close":1750,"change":435,"percent_change":2073,"volume":1244,"transactions":9,"vwap":1750},"2025-06-18",5.34,5.054,3.35,{"date":2075,"open":1715,"high":549,"low":1283,"close":252,"change":514,"percent_change":2076,"volume":1633,"transactions":9,"vwap":252},"2025-06-17",-2.68,{"date":2078,"open":1687,"high":2079,"low":1687,"close":1757,"change":935,"percent_change":2080,"volume":1162,"transactions":9,"vwap":1757},"2025-06-16",5.49,2.55,{"date":2082,"open":1861,"high":2079,"low":2083,"close":1506,"change":1534,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1506},"2025-06-13",5.069,-5.21,67100,{"date":2087,"open":1587,"high":564,"low":2088,"close":2088,"change":1562,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-12",5.37,-5.12,35800,{"date":2092,"open":2093,"high":2093,"low":2094,"close":647,"change":80,"percent_change":2095,"volume":2096,"transactions":9,"vwap":647},"2025-06-11",5.81,5.54,-1.57,53300,{"date":2098,"open":647,"high":2099,"low":1276,"close":1153,"change":435,"percent_change":2100,"volume":1701,"transactions":9,"vwap":1153},"2025-06-10",5.79,3.05,{"date":2102,"open":1079,"high":854,"low":1281,"close":1825,"change":70,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1825},"2025-06-09",-2.62,80800,{"date":2106,"open":1254,"high":2107,"low":1254,"close":556,"change":2108,"percent_change":1115,"volume":2109,"transactions":9,"vwap":556},"2025-06-06",5.731,0.37,120700,{"date":2111,"open":2112,"high":1592,"low":350,"close":1262,"change":378,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1262},"2025-06-05",5.33,0.56,116400,{"date":2116,"open":1631,"high":1842,"low":2117,"close":2112,"change":1128,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2112},"2025-06-04",5.062,2.9,54700,{"date":2121,"open":1384,"high":1249,"low":1384,"close":1268,"change":435,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1268},"2025-06-03",3.39,70100,{"date":2125,"open":1433,"high":1757,"low":1399,"close":1627,"change":1264,"percent_change":203,"volume":2126,"transactions":9,"vwap":1627},"2025-06-02",108000,{"date":2128,"open":1399,"high":1687,"low":1434,"close":1433,"change":567,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1433},"2025-05-30",2.04,68400,{"date":2132,"open":1574,"high":1574,"low":1485,"close":1507,"change":1143,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1507},"2025-05-29",-2,106200,{"date":2136,"open":1507,"high":2079,"low":1452,"close":1433,"change":889,"percent_change":568,"volume":2137,"transactions":9,"vwap":1433},"2025-05-28",135000,{"date":2139,"open":1379,"high":1274,"low":2140,"close":1495,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1495},"2025-05-27",4.859,-0.055,-1.11,129600,{"date":2145,"open":1627,"high":1269,"low":1452,"close":1617,"change":1521,"percent_change":1522,"volume":2002,"transactions":9,"vwap":1617},"2025-05-23",{"date":2147,"open":252,"high":1631,"low":1485,"close":1642,"change":567,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1642},"2025-05-22",2.03,111600,{"date":2151,"open":1750,"high":2112,"low":1507,"close":1514,"change":912,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1514},"2025-05-21",-7.34,79100,{"date":2155,"open":1269,"high":573,"low":350,"close":1826,"change":1264,"percent_change":557,"volume":2156,"transactions":9,"vwap":1826},"2025-05-20",88500,{"date":2158,"open":1750,"high":1234,"low":1274,"close":1249,"change":1143,"percent_change":2159,"volume":1331,"transactions":9,"vwap":1249},"2025-05-19",-1.85,{"date":2161,"open":1617,"high":1095,"low":1520,"close":1842,"change":1993,"percent_change":247,"volume":2162,"transactions":9,"vwap":1842},"2025-05-16",478500,{"date":2164,"open":1894,"high":1470,"low":1459,"close":1440,"change":2165,"percent_change":2166,"volume":1343,"transactions":9,"vwap":1440},"2025-05-15",0.345,7.49,{"date":2168,"open":1452,"high":1440,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-05-14",4.465,4.605,-0.115,-2.44,151900,{"date":2175,"open":1179,"high":1586,"low":2176,"close":2177,"change":1143,"percent_change":1198,"volume":2178,"transactions":9,"vwap":2177},"2025-05-13",4.63,4.72,207000,{"date":2180,"open":1445,"high":1766,"low":2181,"close":446,"change":435,"percent_change":1007,"volume":2182,"transactions":9,"vwap":446},"2025-05-12",4.502,345600,{"date":2184,"open":1574,"high":1750,"low":2176,"close":1428,"change":1341,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1428},"2025-05-09",-10.4,237700,{"date":2188,"open":854,"high":854,"low":1379,"close":1574,"change":1002,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1574},"2025-05-08",-23.79,489600,{"date":2192,"open":1039,"high":1039,"low":2193,"close":1123,"change":868,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1123},"2025-05-07",6.58,-2.3,101200,{"date":2197,"open":824,"high":2198,"low":547,"close":1039,"change":1385,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1039},"2025-05-06",7.135,2.65,141300,{"date":2202,"open":1123,"high":2203,"low":484,"close":824,"change":59,"percent_change":283,"volume":2204,"transactions":9,"vwap":824},"2025-05-05",7.018,133700,{"date":2206,"open":1184,"high":2207,"low":993,"close":152,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":152},"2025-05-02",8.56,-0.72,-9.51,342300,{"date":2212,"open":1921,"high":667,"low":1031,"close":692,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":692},"2025-05-01",0.215,2.92,59800,{"date":2217,"open":1939,"high":2166,"low":1084,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-04-30",7.355,0.235,3.3,43300,{"date":2223,"open":1980,"high":1174,"low":1314,"close":1023,"change":1350,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1023},"2025-04-29",-3.52,46000,{"date":2227,"open":1197,"high":667,"low":2228,"close":1980,"change":988,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1980},"2025-04-28",6.78,-2.51,95900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":692,"change":360,"percent_change":1365,"volume":2236,"transactions":9,"vwap":692},"2025-04-25",7.46,7.715,7.3,117200,{"date":2238,"open":825,"high":618,"low":594,"close":2011,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2011},"2025-04-24",0.96,14.57,116800,{"date":2243,"open":421,"high":2244,"low":894,"close":594,"change":532,"percent_change":2245,"volume":2246,"transactions":9,"vwap":594},"2025-04-23",6.985,0.53,125000,{"date":40,"open":1057,"high":2228,"low":454,"close":1108,"change":1414,"percent_change":33,"volume":2248,"transactions":9,"vwap":1108},77700,{"status":2250,"indices":2251,"watchlist":2293,"sectors":2312,"benchmarks":2361},"success",[2252,2259,2265,2272,2279,2286],{"symbol":2253,"name":2254,"price":2255,"change":2256,"pct_change":151,"is_up":2257,"sparkline":2258,"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":2260,"name":2261,"price":2262,"change":2263,"pct_change":33,"is_up":2257,"sparkline":2264,"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":2266,"name":2267,"price":2268,"change":2269,"pct_change":2270,"is_up":2257,"sparkline":2271,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2273,"name":2274,"price":2275,"change":2276,"pct_change":2277,"is_up":2257,"sparkline":2278,"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":2280,"name":2281,"price":2282,"change":2283,"pct_change":2284,"is_up":2257,"sparkline":2285,"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":2287,"name":2288,"price":2289,"change":2290,"pct_change":2291,"is_up":14,"sparkline":2292,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2294,2301,2306],{"symbol":2295,"name":2296,"price":2297,"change":2298,"pct_change":2299,"is_up":2257,"sparkline":2300,"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":2302,"name":2303,"price":2304,"change":1019,"pct_change":1731,"is_up":2257,"sparkline":2305,"date":5},"AAPL","Apple Inc",333.69,"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":2307,"name":2308,"price":2309,"change":2310,"pct_change":1428,"is_up":2257,"sparkline":2311,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2313,2317,2321,2325,2330,2334,2339,2344,2348,2353,2357],{"name":2314,"etf":2315,"change":2021,"price":2316,"is_up":2257},"Technology","XLK",199.81,{"name":2318,"etf":2319,"change":967,"price":2320,"is_up":2257},"Financials","XLF",53.49,{"name":2322,"etf":2323,"change":1476,"price":2324,"is_up":14},"Healthcare","XLV",166.18,{"name":2326,"etf":2327,"change":2328,"price":2329,"is_up":2257},"Consumer Cycl","XLY",1.13,110.04,{"name":2331,"etf":2332,"change":755,"price":2333,"is_up":2257},"Consumer Staples","XLP",80.53,{"name":2335,"etf":2336,"change":2337,"price":2338,"is_up":2257},"Energy","XLE",0.4,62.95,{"name":2340,"etf":2341,"change":2342,"price":2343,"is_up":2257},"Industrials","XLI",0.78,169.95,{"name":2345,"etf":2346,"change":505,"price":2347,"is_up":2257},"Materials","XLB",48.86,{"name":2349,"etf":2350,"change":2351,"price":2352,"is_up":2257},"Real Estate","XLRE",0.32,40.81,{"name":2354,"etf":2355,"change":1277,"price":2356,"is_up":2257},"Utilities","XLU",39.83,{"name":2358,"etf":2359,"change":1357,"price":2360,"is_up":2257},"Comm Services","XLC",110.32,[2362,2367,2371,2375],{"ticker":2363,"name":2364,"price":2365,"change":2366,"is_up":2257},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2368,"name":2369,"price":2370,"change":1731,"is_up":2257},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2372,"name":2373,"price":2374,"change":2270,"is_up":2257},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2376,"name":2377,"price":2378,"change":2284,"is_up":2257},"IWM","iShares Russell 2000",281.52]