[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EHTH":3,"stock-historical-EHTH":29,"homepage-market-summary":2006},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EHTH","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},"eHealth, Inc.","Nasdaq",null,"INSURANCE AGENTS, BROKERS & SERVICE","eHealth Inc is a company involved in private health insurance marketplace with a technology and service platform that provides consumer engagement, education and health insurance enrollment solutions. The company operates its business in two segments: Medicare which provides health insurance plans and lesser extent ancillary products such as dental and vision insurance and hospital indemnity plans, to medicare eligible consumers; and Employer and Individual provides individual and family health insurance, and small business health insurance plans and Individual Coverage Health Reimbursement Arrangements. It derives maximum revenue from Medicare Segment. All of the company's revenue is derived from the United States. It also has a presence in China.","1,665","Indianapolis, IN",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":16,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.67,0.6978,0.7099,0.6917,-0.0217,-3.14,203455.230981,1231,0.6878,5.89,476997.80000664,0,5018,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":16,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},7.09,456276,166540650.00166,-88.53,"2025-04-22",[40,41,51,62,73,84,95,106,117,128,139,150,159,169,179,190,201,211,220,231,240,249,260,271,279,285,294,303,312,319,329,337,344,351,357,362,368,375,383,392,401,410,418,427,436,443,450,456,463,469,476,484,491,498,504,509,515,520,527,534,540,545,549,555,561,566,572,575,579,585,591,597,601,607,610,616,621,628,633,638,642,645,648,653,658,662,667,671,675,678,682,686,689,693,697,702,706,710,714,718,723,726,731,736,742,749,755,761,768,773,779,784,789,793,796,800,803,807,811,816,820,825,829,834,838,843,847,851,855,859,862,866,870,875,878,881,885,888,891,895,899,903,906,910,915,919,923,927,931,936,940,944,949,953,958,962,965,969,973,977,981,985,990,994,1001,1006,1015,1022,1028,1036,1043,1050,1057,1066,1072,1080,1087,1095,1101,1106,1113,1118,1127,1133,1139,1146,1151,1159,1165,1172,1178,1184,1190,1197,1204,1212,1218,1225,1234,1240,1245,1250,1257,1262,1267,1271,1275,1279,1283,1288,1292,1298,1302,1305,1312,1316,1321,1328,1332,1337,1342,1348,1353,1357,1360,1366,1370,1378,1384,1391,1397,1404,1413,1420,1428,1435,1442,1450,1455,1460,1467,1471,1477,1484,1491,1497,1502,1506,1514,1521,1526,1530,1533,1537,1542,1546,1549,1554,1558,1561,1564,1567,1570,1574,1578,1583,1587,1593,1596,1599,1603,1606,1611,1614,1617,1620,1623,1626,1630,1634,1639,1643,1649,1654,1657,1660,1663,1666,1669,1673,1678,1683,1688,1694,1701,1707,1711,1716,1721,1725,1729,1733,1737,1742,1746,1749,1753,1756,1760,1764,1767,1771,1775,1778,1781,1786,1790,1793,1797,1801,1805,1809,1813,1816,1819,1822,1825,1828,1832,1836,1841,1844,1848,1851,1855,1859,1862,1867,1871,1874,1877,1880,1884,1889,1892,1895,1899,1902,1906,1912,1918,1924,1929,1936,1942,1947,1952,1956,1961,1967,1974,1982,1989,1994,2000],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.7149,0.7198,0.687332,-0.0183,-2.58,278907.920672,908,0.6947,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",0.72,0.7334,0.6862,0.71,-0.0089,-1.24,554559.03637,1624,0.7075,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",0.7332,0.7488,0.6848,0.7189,-0.0064,-0.88,447619.222776,2547,0.7197,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",0.737,0.7505,0.7121,0.7253,-0.0303,-4.01,440173.971761,1798,0.7301,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",0.83,0.8589,0.75415,0.7556,-0.064,-7.81,830609.049726,3747,0.806,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",0.85,0.8549,0.81261,0.8196,-0.0244,-2.89,344854.336426,1512,0.8357,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",0.8898,0.8999,0.8339,0.844,-0.0369,-4.19,350101.243748,1788,0.8524,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",0.88945,0.9,0.87,0.8809,-0.0086,-0.97,412786.335175,2108,0.8882,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",0.88,0.899899,0.8689,0.8895,0.0005,0.06,301313.92521,1128,0.887,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",0.8676,0.9098,0.831,0.889,0.0363,4.26,409153.485975,2194,0.8819,{"date":151,"open":130,"high":130,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",0.851,0.8527,-0.0044,-0.51,156747.6077,1089,0.8633,{"date":160,"open":161,"high":142,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",0.8978,0.8475,0.8571,-0.0325,-3.65,311592.956205,1459,0.8718,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-15",0.9273,0.87011,0.8896,-0.0334,-3.62,373312.482841,1744,0.8861,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",0.9236,0.9423,0.92,0.923,-0.0091,-0.98,210936.198545,840,0.9258,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",0.9231,0.9584,0.91,0.9321,0.0104,1.13,226483.424981,916,0.933,{"date":202,"open":183,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",0.9495,0.9121,0.9217,-0.0014,-0.15,248061.118577,1348,0.9312,{"date":212,"open":213,"high":214,"low":183,"close":192,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",0.9692,0.9999,-0.0526,-5.39,244497.052562,1114,0.9425,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",0.985,1.03,0.9541,0.9757,-0.0137,-1.38,355415.521154,1479,0.9962,{"date":232,"open":200,"high":233,"low":200,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",1.02,0.9894,0.0393,4.14,227941.395079,1457,0.9756,{"date":241,"open":242,"high":31,"low":184,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",0.97,0.9501,-0.0007,-0.07,209461.910974,1487,0.9433,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",0.99,1.075,0.89495,0.9508,0.006,0.64,621486.76492,2906,0.9467,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",1.14,1.16,0.94,0.9448,-0.1852,-16.39,1145749.09568,3172,1.0179,{"date":272,"open":273,"high":273,"low":274,"close":197,"change":245,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-31",1.2,1.12,-5.83,300683.848687,2008,1.1381,{"date":280,"open":263,"high":273,"low":262,"close":273,"change":135,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",5.26,214277.929777,1285,1.171,{"date":286,"open":287,"high":288,"low":262,"close":262,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-27",1.19,1.231,-0.05,-4.2,345695.124452,1942,1.1734,{"date":295,"open":296,"high":297,"low":287,"close":287,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",1.21,1.22,-0.01,-0.83,156913.675076,993,1.2033,{"date":304,"open":305,"high":306,"low":273,"close":273,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",1.24,1.2401,-0.03,-2.44,255277.969675,1293,1.2197,{"date":313,"open":305,"high":314,"low":315,"close":315,"change":27,"percent_change":27,"volume":316,"transactions":317,"vwap":318},"2026-08-24",1.265,1.23,174751.829192,1533,1.2438,{"date":320,"open":321,"high":322,"low":323,"close":315,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",1.25,1.27,1.219,0.01,0.82,181629.77078,1995,1.2389,{"date":330,"open":331,"high":331,"low":297,"close":297,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",1.26,-0.02,-1.61,98620.197793,757,1.2373,{"date":338,"open":296,"high":339,"low":296,"close":305,"change":324,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-19",1.275,0.81,257261.223952,1469,1.2488,{"date":345,"open":296,"high":305,"low":296,"close":315,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-18",0.03,2.5,145635.08438,1416,1.2289,{"date":352,"open":297,"high":321,"low":287,"close":273,"change":332,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-17",-1.64,265600.975719,1181,1.2105,{"date":358,"open":297,"high":314,"low":296,"close":297,"change":324,"percent_change":86,"volume":359,"transactions":360,"vwap":361},"2026-08-14",208931.007832,1710,1.2366,{"date":363,"open":305,"high":364,"low":296,"close":296,"change":307,"percent_change":365,"volume":366,"transactions":115,"vwap":367},"2026-08-13",1.279,-2.42,329622.588944,1.2328,{"date":369,"open":297,"high":331,"low":273,"close":305,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-12",0.02,1.64,241067.292049,1424,1.2368,{"date":376,"open":377,"high":377,"low":296,"close":297,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-11",1.28,-0.04,-3.17,302693.791358,2308,1.2403,{"date":384,"open":385,"high":386,"low":331,"close":331,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-10",1.36,1.385,-0.11,-8.03,222190.711324,2027,1.2977,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":370,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-07",1.34,1.43,1.37,1.48,261265.321977,1975,1.3791,{"date":402,"open":321,"high":396,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-06",1.235,1.35,0.09,7.14,266643.669713,1668,1.3163,{"date":411,"open":412,"high":412,"low":331,"close":331,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-05",1.41,-0.16,-11.27,463446.330517,3842,1.3033,{"date":419,"open":412,"high":420,"low":412,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-04",1.495,1.42,0.04,2.9,310890.820313,2395,1.4556,{"date":428,"open":385,"high":412,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-03",1.355,1.38,0.05,3.76,149352.438745,1707,1.3909,{"date":437,"open":412,"high":412,"low":438,"close":439,"change":289,"percent_change":175,"volume":440,"transactions":441,"vwap":442},"2026-07-31",1.32,1.33,99522.910633,1098,1.3441,{"date":444,"open":394,"high":445,"low":377,"close":430,"change":135,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-30",1.4,4.55,322987.854766,2359,1.3439,{"date":451,"open":430,"high":430,"low":438,"close":438,"change":378,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-29",-2.94,137953.886794,1262,1.3419,{"date":457,"open":404,"high":458,"low":459,"close":385,"change":27,"percent_change":27,"volume":460,"transactions":461,"vwap":462},"2026-07-28",1.395,1.335,166503.578825,1536,1.3607,{"date":464,"open":404,"high":412,"low":404,"close":385,"change":370,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-27",1.49,101782.921514,1077,1.3767,{"date":470,"open":394,"high":471,"low":459,"close":394,"change":298,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-24",1.39,-0.74,342158.2583,2314,1.3528,{"date":477,"open":478,"high":478,"low":439,"close":404,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-23",1.45,-0.06,-4.26,268660.675455,1363,1.3593,{"date":485,"open":486,"high":487,"low":445,"close":412,"change":378,"percent_change":488,"volume":489,"transactions":482,"vwap":490},"2026-07-22",1.44,1.46,-2.76,147981.0222,1.4174,{"date":492,"open":395,"high":493,"low":421,"close":478,"change":346,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-21",1.4692,2.11,112160.91699,1017,1.4436,{"date":499,"open":465,"high":465,"low":421,"close":421,"change":245,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-20",-4.7,153674.08589,1474,1.4342,{"date":505,"open":465,"high":506,"low":507,"close":465,"change":27,"percent_change":27,"volume":508,"transactions":9,"vwap":465},"2026-07-17",1.51,1.47,131100,{"date":510,"open":511,"high":512,"low":465,"close":465,"change":378,"percent_change":513,"volume":514,"transactions":9,"vwap":465},"2026-07-16",1.53,1.58,-2.61,199700,{"date":516,"open":512,"high":517,"low":511,"close":511,"change":378,"percent_change":518,"volume":519,"transactions":9,"vwap":511},"2026-07-15",1.59,-2.55,165400,{"date":521,"open":522,"high":523,"low":511,"close":524,"change":298,"percent_change":525,"volume":526,"transactions":9,"vwap":524},"2026-07-14",1.6,1.63,1.57,-0.63,277100,{"date":528,"open":529,"high":530,"low":531,"close":512,"change":378,"percent_change":532,"volume":533,"transactions":9,"vwap":512},"2026-07-13",1.62,1.66,1.56,-2.47,308700,{"date":535,"open":371,"high":536,"low":537,"close":529,"change":378,"percent_change":538,"volume":539,"transactions":9,"vwap":529},"2026-07-10",1.72,1.61,-2.41,276400,{"date":541,"open":537,"high":530,"low":542,"close":530,"change":431,"percent_change":543,"volume":544,"transactions":9,"vwap":530},"2026-07-09",1.55,3.11,263200,{"date":546,"open":522,"high":523,"low":465,"close":537,"change":298,"percent_change":547,"volume":548,"transactions":9,"vwap":537},"2026-07-08",-0.62,519400,{"date":550,"open":551,"high":552,"low":522,"close":529,"change":245,"percent_change":553,"volume":554,"transactions":9,"vwap":529},"2026-07-07",1.71,1.76,-4.14,486600,{"date":556,"open":512,"high":557,"low":512,"close":558,"change":405,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-06",1.78,1.69,5.62,611600,{"date":562,"open":551,"high":563,"low":517,"close":522,"change":387,"percent_change":564,"volume":565,"transactions":9,"vwap":522},"2026-07-02",1.8,-6.43,416400,{"date":567,"open":465,"high":568,"low":465,"close":551,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":551},"2026-07-01",1.74,0.22,14.77,594600,{"date":573,"open":507,"high":512,"low":478,"close":465,"change":370,"percent_change":385,"volume":574,"transactions":9,"vwap":465},"2026-06-30",319000,{"date":576,"open":511,"high":531,"low":421,"close":507,"change":289,"percent_change":577,"volume":578,"transactions":9,"vwap":507},"2026-06-29",-3.29,759000,{"date":580,"open":512,"high":523,"low":506,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-26",1.52,-0.08,-5,3108400,{"date":586,"open":557,"high":587,"low":517,"close":522,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":522},"2026-06-25",1.83,-0.18,-10.11,307400,{"date":592,"open":522,"high":593,"low":512,"close":557,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":557},"2026-06-24",1.82,0.2,12.66,861200,{"date":598,"open":511,"high":529,"low":599,"close":512,"change":370,"percent_change":377,"volume":600,"transactions":9,"vwap":512},"2026-06-23",1.5,185700,{"date":602,"open":603,"high":536,"low":542,"close":531,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":531},"2026-06-22",1.65,-0.09,-5.45,463900,{"date":608,"open":530,"high":530,"low":517,"close":603,"change":27,"percent_change":27,"volume":609,"transactions":9,"vwap":603},"2026-06-18",336800,{"date":611,"open":612,"high":613,"low":523,"close":603,"change":307,"percent_change":614,"volume":615,"transactions":9,"vwap":603},"2026-06-17",1.7,1.77,-1.79,159300,{"date":617,"open":618,"high":552,"low":619,"close":619,"change":289,"percent_change":102,"volume":620,"transactions":9,"vwap":619},"2026-06-16",1.75,1.68,165000,{"date":622,"open":623,"high":624,"low":551,"close":625,"change":582,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-15",1.81,1.85,1.73,-4.42,160200,{"date":629,"open":618,"high":630,"low":568,"close":623,"change":135,"percent_change":631,"volume":632,"transactions":9,"vwap":623},"2026-06-12",1.86,3.43,226000,{"date":634,"open":371,"high":557,"low":524,"close":618,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":618},"2026-06-11",0.11,6.71,448500,{"date":639,"open":530,"high":558,"low":523,"close":371,"change":298,"percent_change":640,"volume":641,"transactions":9,"vwap":371},"2026-06-10",-0.61,182000,{"date":643,"open":603,"high":551,"low":517,"close":603,"change":307,"percent_change":614,"volume":644,"transactions":9,"vwap":603},"2026-06-09",212000,{"date":646,"open":568,"high":568,"low":523,"close":619,"change":289,"percent_change":102,"volume":647,"transactions":9,"vwap":619},"2026-06-08",425500,{"date":649,"open":517,"high":624,"low":524,"close":625,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":625},"2026-06-05",0.15,9.49,1100400,{"date":654,"open":465,"high":517,"low":507,"close":512,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":512},"2026-06-04",0.12,8.22,472600,{"date":659,"open":531,"high":531,"low":395,"close":487,"change":604,"percent_change":660,"volume":661,"transactions":9,"vwap":487},"2026-06-03",-5.81,345300,{"date":663,"open":603,"high":603,"low":664,"close":542,"change":604,"percent_change":665,"volume":666,"transactions":9,"vwap":542},"2026-06-02",1.54,-5.49,257800,{"date":668,"open":512,"high":371,"low":531,"close":371,"change":405,"percent_change":669,"volume":670,"transactions":9,"vwap":371},"2026-06-01",5.81,428900,{"date":672,"open":512,"high":523,"low":542,"close":542,"change":378,"percent_change":673,"volume":674,"transactions":9,"vwap":542},"2026-05-29",-2.52,668300,{"date":676,"open":542,"high":529,"low":664,"close":517,"change":370,"percent_change":322,"volume":677,"transactions":9,"vwap":517},"2026-05-28",367100,{"date":679,"open":512,"high":512,"low":506,"close":524,"change":332,"percent_change":680,"volume":681,"transactions":9,"vwap":524},"2026-05-27",-1.26,331400,{"date":683,"open":524,"high":522,"low":506,"close":517,"change":324,"percent_change":684,"volume":685,"transactions":9,"vwap":517},"2026-05-26",0.63,289700,{"date":687,"open":371,"high":530,"low":664,"close":512,"change":378,"percent_change":532,"volume":688,"transactions":9,"vwap":512},"2026-05-22",303500,{"date":690,"open":691,"high":691,"low":522,"close":529,"change":245,"percent_change":553,"volume":692,"transactions":9,"vwap":529},"2026-05-21",1.67,268400,{"date":694,"open":552,"high":552,"low":371,"close":558,"change":245,"percent_change":695,"volume":696,"transactions":9,"vwap":558},"2026-05-20",-3.98,249500,{"date":698,"open":557,"high":699,"low":568,"close":552,"change":307,"percent_change":700,"volume":701,"transactions":9,"vwap":552},"2026-05-19",1.84,-1.68,163300,{"date":703,"open":704,"high":630,"low":568,"close":704,"change":346,"percent_change":612,"volume":705,"transactions":9,"vwap":704},"2026-05-18",1.79,339400,{"date":707,"open":552,"high":704,"low":536,"close":552,"change":332,"percent_change":708,"volume":709,"transactions":9,"vwap":552},"2026-05-15",-1.12,182300,{"date":711,"open":699,"high":630,"low":618,"close":557,"change":245,"percent_change":712,"volume":713,"transactions":9,"vwap":557},"2026-05-14",-3.78,167900,{"date":715,"open":593,"high":716,"low":557,"close":624,"change":27,"percent_change":27,"volume":717,"transactions":9,"vwap":624},"2026-05-13",1.88,198800,{"date":719,"open":704,"high":720,"low":618,"close":624,"change":370,"percent_change":721,"volume":722,"transactions":9,"vwap":624},"2026-05-12",1.87,1.09,354200,{"date":724,"open":720,"high":716,"low":568,"close":587,"change":479,"percent_change":379,"volume":725,"transactions":9,"vwap":587},"2026-05-11",384900,{"date":727,"open":728,"high":729,"low":618,"close":728,"change":346,"percent_change":537,"volume":730,"transactions":9,"vwap":728},"2026-05-08",1.89,1.93,431700,{"date":732,"open":720,"high":728,"low":371,"close":630,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":630},"2026-05-07",-0.14,-7,465000,{"date":737,"open":738,"high":739,"low":729,"close":740,"change":346,"percent_change":581,"volume":741,"transactions":9,"vwap":740},"2026-05-06",1.97,2.05,2,535600,{"date":743,"open":744,"high":745,"low":716,"close":738,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":738},"2026-05-05",1.92,2.01,0.08,4.23,384400,{"date":750,"open":751,"high":752,"low":716,"close":728,"change":207,"percent_change":753,"volume":754,"transactions":9,"vwap":728},"2026-05-04",2.04,2.09,-7.35,253900,{"date":756,"open":757,"high":758,"low":759,"close":751,"change":332,"percent_change":124,"volume":760,"transactions":9,"vwap":751},"2026-05-01",2.06,2.17,2.03,257500,{"date":762,"open":763,"high":764,"low":765,"close":757,"change":405,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-04-30",1.98,2.16,1.95,4.57,733100,{"date":769,"open":744,"high":763,"low":623,"close":738,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":738},"2026-04-29",0.07,3.68,656800,{"date":774,"open":552,"high":763,"low":568,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-04-28",1.9,0.14,7.95,467500,{"date":780,"open":720,"high":716,"low":552,"close":552,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":552},"2026-04-27",-0.13,-6.88,343900,{"date":785,"open":551,"high":728,"low":612,"close":728,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":728},"2026-04-24",0.17,9.88,313400,{"date":790,"open":613,"high":613,"low":619,"close":536,"change":582,"percent_change":791,"volume":792,"transactions":9,"vwap":536},"2026-04-23",-4.44,176700,{"date":794,"open":587,"high":716,"low":552,"close":563,"change":307,"percent_change":353,"volume":795,"transactions":9,"vwap":563},"2026-04-22",347000,{"date":797,"open":624,"high":738,"low":593,"close":587,"change":298,"percent_change":798,"volume":799,"transactions":9,"vwap":587},"2026-04-21",-0.54,313000,{"date":801,"open":704,"high":744,"low":704,"close":699,"change":27,"percent_change":27,"volume":802,"transactions":9,"vwap":699},"2026-04-20",499000,{"date":804,"open":587,"high":720,"low":618,"close":699,"change":422,"percent_change":805,"volume":806,"transactions":9,"vwap":699},"2026-04-17",2.22,730100,{"date":808,"open":522,"high":623,"low":522,"close":563,"change":594,"percent_change":809,"volume":810,"transactions":9,"vwap":563},"2026-04-16",12.5,962300,{"date":812,"open":478,"high":522,"low":395,"close":522,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":522},"2026-04-15",0.16,11.11,818900,{"date":817,"open":487,"high":397,"low":412,"close":486,"change":378,"percent_change":818,"volume":819,"transactions":9,"vwap":486},"2026-04-14",-2.7,504800,{"date":821,"open":822,"high":599,"low":822,"close":397,"change":813,"percent_change":823,"volume":824,"transactions":9,"vwap":397},"2026-04-13",1.3,12.12,479100,{"date":826,"open":827,"high":439,"low":331,"close":438,"change":27,"percent_change":27,"volume":828,"transactions":9,"vwap":438},"2026-04-10",1.31,519800,{"date":830,"open":430,"high":430,"low":831,"close":438,"change":479,"percent_change":832,"volume":833,"transactions":9,"vwap":438},"2026-04-09",1.29,-4.35,628400,{"date":835,"open":599,"high":581,"low":430,"close":430,"change":479,"percent_change":836,"volume":837,"transactions":9,"vwap":430},"2026-04-08",-4.17,636400,{"date":839,"open":542,"high":517,"low":486,"close":486,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":486},"2026-04-07",0.1,7.46,942000,{"date":844,"open":321,"high":385,"low":321,"close":394,"change":746,"percent_change":845,"volume":846,"transactions":9,"vwap":394},"2026-04-06",6.35,479900,{"date":848,"open":331,"high":377,"low":315,"close":331,"change":332,"percent_change":849,"volume":850,"transactions":9,"vwap":331},"2026-04-02",-1.56,281600,{"date":852,"open":827,"high":438,"low":322,"close":377,"change":298,"percent_change":853,"volume":854,"transactions":9,"vwap":377},"2026-04-01",-0.78,350600,{"date":856,"open":438,"high":404,"low":377,"close":831,"change":298,"percent_change":857,"volume":858,"transactions":9,"vwap":831},"2026-03-31",-0.77,637600,{"date":860,"open":377,"high":827,"low":321,"close":822,"change":370,"percent_change":531,"volume":861,"transactions":9,"vwap":822},"2026-03-30",453300,{"date":863,"open":827,"high":827,"low":321,"close":377,"change":307,"percent_change":864,"volume":865,"transactions":9,"vwap":377},"2026-03-27",-2.29,506200,{"date":867,"open":396,"high":430,"low":831,"close":827,"change":245,"percent_change":868,"volume":869,"transactions":9,"vwap":827},"2026-03-26",-5.07,568300,{"date":871,"open":511,"high":531,"low":396,"close":430,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":430},"2026-03-25",-0.12,-8,627400,{"date":876,"open":507,"high":506,"low":486,"close":599,"change":27,"percent_change":27,"volume":877,"transactions":9,"vwap":599},"2026-03-24",912700,{"date":879,"open":581,"high":531,"low":478,"close":599,"change":370,"percent_change":404,"volume":880,"transactions":9,"vwap":599},"2026-03-23",958600,{"date":882,"open":506,"high":581,"low":486,"close":397,"change":298,"percent_change":883,"volume":884,"transactions":9,"vwap":397},"2026-03-20",-0.67,626900,{"date":886,"open":465,"high":664,"low":395,"close":465,"change":378,"percent_change":513,"volume":887,"transactions":9,"vwap":465},"2026-03-19",1039000,{"date":889,"open":465,"high":664,"low":507,"close":511,"change":370,"percent_change":438,"volume":890,"transactions":9,"vwap":511},"2026-03-18",673900,{"date":892,"open":522,"high":536,"low":599,"close":506,"change":604,"percent_change":893,"volume":894,"transactions":9,"vwap":506},"2026-03-17",-5.62,605100,{"date":896,"open":511,"high":530,"low":506,"close":522,"change":422,"percent_change":897,"volume":898,"transactions":9,"vwap":522},"2026-03-16",2.56,484600,{"date":900,"open":511,"high":524,"low":465,"close":531,"change":431,"percent_change":901,"volume":902,"transactions":9,"vwap":531},"2026-03-13",3.31,445200,{"date":904,"open":599,"high":531,"low":465,"close":506,"change":378,"percent_change":47,"volume":905,"transactions":9,"vwap":506},"2026-03-12",595800,{"date":907,"open":524,"high":522,"low":465,"close":542,"change":245,"percent_change":908,"volume":909,"transactions":9,"vwap":542},"2026-03-11",-4.32,661700,{"date":911,"open":511,"high":612,"low":599,"close":529,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":529},"2026-03-10",0.13,8.72,859900,{"date":916,"open":512,"high":512,"low":478,"close":465,"change":207,"percent_change":917,"volume":918,"transactions":9,"vwap":465},"2026-03-09",-9.15,581100,{"date":920,"open":523,"high":371,"low":581,"close":371,"change":289,"percent_change":921,"volume":922,"transactions":9,"vwap":371},"2026-03-06",-2.96,734500,{"date":924,"open":522,"high":557,"low":517,"close":558,"change":431,"percent_change":925,"volume":926,"transactions":9,"vwap":558},"2026-03-05",3.05,893900,{"date":928,"open":517,"high":744,"low":524,"close":371,"change":746,"percent_change":929,"volume":930,"transactions":9,"vwap":371},"2026-03-04",5.13,2531700,{"date":932,"open":465,"high":371,"low":396,"close":531,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":531},"2026-03-03",0.32,25.81,3202100,{"date":937,"open":331,"high":377,"low":273,"close":305,"change":479,"percent_change":938,"volume":939,"transactions":9,"vwap":305},"2026-03-02",-4.62,2157100,{"date":941,"open":430,"high":430,"low":305,"close":822,"change":307,"percent_change":942,"volume":943,"transactions":9,"vwap":822},"2026-02-27",-2.26,1604800,{"date":945,"open":664,"high":522,"low":822,"close":439,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":439},"2026-02-26",-0.56,-29.63,3572200,{"date":950,"open":557,"high":729,"low":552,"close":728,"change":650,"percent_change":951,"volume":952,"transactions":9,"vwap":728},"2026-02-25",8.62,1432900,{"date":954,"open":524,"high":552,"low":599,"close":568,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":568},"2026-02-24",0.21,13.73,1012600,{"date":959,"open":397,"high":542,"low":412,"close":511,"change":431,"percent_change":960,"volume":961,"transactions":9,"vwap":511},"2026-02-23",3.38,905800,{"date":963,"open":397,"high":599,"low":395,"close":397,"change":298,"percent_change":883,"volume":964,"transactions":9,"vwap":397},"2026-02-20",816100,{"date":966,"open":511,"high":524,"low":486,"close":465,"change":479,"percent_change":967,"volume":968,"transactions":9,"vwap":465},"2026-02-19",-3.87,1503300,{"date":970,"open":524,"high":529,"low":506,"close":542,"change":307,"percent_change":971,"volume":972,"transactions":9,"vwap":542},"2026-02-18",-1.9,1239700,{"date":974,"open":558,"high":551,"low":531,"close":512,"change":872,"percent_change":975,"volume":976,"transactions":9,"vwap":512},"2026-02-17",-7.06,714200,{"date":978,"open":603,"high":704,"low":603,"close":612,"change":135,"percent_change":979,"volume":980,"transactions":9,"vwap":612},"2026-02-13",3.66,661500,{"date":982,"open":563,"high":593,"low":511,"close":371,"change":413,"percent_change":983,"volume":984,"transactions":9,"vwap":371},"2026-02-12",-8.89,1482500,{"date":986,"open":987,"high":987,"low":557,"close":563,"change":588,"percent_change":988,"volume":989,"transactions":9,"vwap":563},"2026-02-11",1.99,-9.09,692100,{"date":991,"open":751,"high":992,"low":763,"close":763,"change":604,"percent_change":832,"volume":993,"transactions":9,"vwap":763},"2026-02-10",2.13,710100,{"date":995,"open":996,"high":997,"low":751,"close":998,"change":207,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-02-09",2.21,2.24,2.07,-6.76,723400,{"date":1002,"open":1003,"high":1003,"low":996,"close":805,"change":289,"percent_change":1004,"volume":1005,"transactions":9,"vwap":805},"2026-02-06",2.37,-2.2,538000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-02-05",2.52,2.57,2.26,2.27,-0.29,-11.33,369400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":897,"change":604,"percent_change":1020,"volume":1021,"transactions":9,"vwap":897},"2026-02-04",2.65,2.66,2.54,-3.4,332500,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1017,"change":872,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-02-03",2.78,2.53,-4.33,664000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":479,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-02-02",2.82,2.94,2.75,2.77,-2.12,450500,{"date":1037,"open":1038,"high":1031,"low":1039,"close":1040,"change":307,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-01-30",2.87,2.76,2.83,-1.05,382500,{"date":1044,"open":1045,"high":1046,"low":1032,"close":1047,"change":307,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-01-29",2.92,2.96,2.86,-1.04,494000,{"date":1051,"open":1052,"high":1053,"low":1040,"close":1054,"change":207,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-01-28",3.07,3.17,2.89,-4.93,635200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-01-27",3.33,3.34,3,3.04,-0.34,-10.06,804600,{"date":1067,"open":1068,"high":1069,"low":960,"close":960,"change":604,"percent_change":1070,"volume":1071,"transactions":9,"vwap":960},"2026-01-26",3.49,3.5,-2.59,352600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":479,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-01-23",3.51,3.54,3.45,3.47,-1.7,268200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":431,"percent_change":486,"volume":1086,"transactions":9,"vwap":1085},"2026-01-22",3.55,3.67,3.46,3.53,287600,{"date":1088,"open":1089,"high":1090,"low":631,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-01-21",3.58,3.65,3.48,-0.1,-2.79,377900,{"date":1096,"open":1097,"high":1098,"low":1075,"close":1089,"change":582,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1089},"2026-01-20",3.61,3.74,-2.19,324500,{"date":1102,"open":1103,"high":1103,"low":1090,"close":979,"change":588,"percent_change":1104,"volume":1105,"transactions":9,"vwap":979},"2026-01-16",3.83,-4.69,320400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":770,"percent_change":630,"volume":1112,"transactions":9,"vwap":1111},"2026-01-15",3.8,3.92,3.78,3.84,208200,{"date":1114,"open":1103,"high":1115,"low":1098,"close":1116,"change":378,"percent_change":1041,"volume":1117,"transactions":9,"vwap":1116},"2026-01-14",3.88,3.77,239100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-01-13",3.98,4.03,3.75,3.81,-0.19,-4.75,424300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":27,"percent_change":27,"volume":1132,"transactions":9,"vwap":1131},"2026-01-12",4.08,3.91,4,270300,{"date":1134,"open":1135,"high":1136,"low":1120,"close":1131,"change":387,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1131},"2026-01-09",4.12,4.19,-2.68,211300,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":422,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-01-08",4.05,4.27,4.11,0.98,177200,{"date":1147,"open":747,"high":747,"low":1141,"close":1148,"change":733,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-01-07",4.07,-3.33,226600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":733,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-01-06",4.36,4.42,4.2,4.21,-3.22,198200,{"date":1160,"open":1142,"high":1161,"low":1162,"close":1163,"change":405,"percent_change":494,"volume":1164,"transactions":9,"vwap":1163},"2026-01-05",4.58,4.25,4.35,357800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":146,"change":1063,"percent_change":1170,"volume":1171,"transactions":9,"vwap":146},"2026-01-02",4.61,4.67,4.24,-7.39,303600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":135,"percent_change":438,"volume":1177,"transactions":9,"vwap":1176},"2025-12-31",4.5,4.64,4.6,265300,{"date":1179,"open":146,"high":446,"low":146,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2025-12-30",4.54,0.28,6.57,459100,{"date":1185,"open":1186,"high":1187,"low":1186,"close":146,"change":776,"percent_change":1188,"volume":1189,"transactions":9,"vwap":146},"2025-12-29",4.1,4.3,3.4,526900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1135,"change":307,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1135},"2025-12-26",4.17,4.28,4.01,-0.72,399400,{"date":1198,"open":1199,"high":1200,"low":1135,"close":1201,"change":298,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2025-12-24",4.18,4.31,4.15,-0.24,93500,{"date":1205,"open":1206,"high":1207,"low":236,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-12-23",4.38,4.45,4.16,-0.28,-6.31,269500,{"date":1213,"open":1206,"high":1214,"low":1215,"close":1216,"change":770,"percent_change":522,"volume":1217,"transactions":9,"vwap":1216},"2025-12-22",4.69,4.37,4.44,385100,{"date":1219,"open":929,"high":1220,"low":1221,"close":1215,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1215},"2025-12-19",5.21,4.33,-0.71,-13.98,729800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2025-12-18",4.94,5.35,4.65,5.08,0.89,21.24,2095300,{"date":1235,"open":1236,"high":1237,"low":1208,"close":1136,"change":604,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1136},"2025-12-17",4.29,4.43,-2.1,168000,{"date":1241,"open":1187,"high":1242,"low":1142,"close":1193,"change":307,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1193},"2025-12-16",4.52,-0.7,264200,{"date":1246,"open":1247,"high":446,"low":1162,"close":1200,"change":1124,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1200},"2025-12-15",4.53,-4.22,284500,{"date":1251,"open":1186,"high":1252,"low":1253,"close":1174,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1174},"2025-12-12",4.56,4.085,0.43,10.57,471893,{"date":1258,"open":1259,"high":1129,"low":1123,"close":1148,"change":569,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1148},"2025-12-11",3.85,5.71,322100,{"date":1263,"open":979,"high":1259,"low":1264,"close":1259,"change":786,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1259},"2025-12-10",3.64,4.62,189500,{"date":1268,"open":1090,"high":1110,"low":1090,"close":771,"change":324,"percent_change":1269,"volume":1270,"transactions":9,"vwap":771},"2025-12-09",0.27,144800,{"date":1272,"open":1111,"high":1130,"low":979,"close":1083,"change":733,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1083},"2025-12-08",-3.67,160300,{"date":1276,"open":1143,"high":236,"low":1116,"close":1123,"change":1012,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1123},"2025-12-05",-7.07,238200,{"date":1280,"open":1208,"high":1155,"low":1131,"close":1186,"change":479,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1186},"2025-12-04",-1.44,249600,{"date":1284,"open":1285,"high":1162,"low":1285,"close":1208,"change":912,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1208},"2025-12-03",4.04,3.23,238100,{"date":1289,"open":1131,"high":1148,"low":1290,"close":1121,"change":770,"percent_change":613,"volume":1291,"transactions":9,"vwap":1121},"2025-12-02",3.93,202500,{"date":1293,"open":1294,"high":1129,"low":1295,"close":1296,"change":872,"percent_change":452,"volume":1297,"transactions":9,"vwap":1296},"2025-12-01",3.95,3.9,3.96,389700,{"date":1299,"open":1129,"high":1192,"low":1121,"close":1129,"change":324,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1129},"2025-11-28",0.25,63600,{"date":1303,"open":1296,"high":1156,"low":1111,"close":1148,"change":635,"percent_change":1024,"volume":1304,"transactions":9,"vwap":1148},"2025-11-26",266900,{"date":1306,"open":1307,"high":1308,"low":1089,"close":1296,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1296},"2025-11-25",3.59,3.99,0.35,9.7,428500,{"date":1313,"open":1077,"high":1314,"low":1084,"close":1097,"change":776,"percent_change":1121,"volume":1315,"transactions":9,"vwap":1097},"2025-11-24",3.63,277900,{"date":1317,"open":901,"high":1318,"low":1319,"close":1077,"change":650,"percent_change":1242,"volume":1320,"transactions":9,"vwap":1077},"2025-11-21",3.6,3.3,365900,{"date":1322,"open":1323,"high":1324,"low":1319,"close":1325,"change":1209,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-20",3.69,3.73,3.32,-7.78,288700,{"date":1329,"open":1098,"high":1122,"low":1330,"close":1318,"change":413,"percent_change":480,"volume":1331,"transactions":9,"vwap":1318},"2025-11-19",3.57,312300,{"date":1333,"open":1324,"high":1334,"low":1314,"close":432,"change":298,"percent_change":1335,"volume":1336,"transactions":9,"vwap":432},"2025-11-18",3.79,-0.27,254500,{"date":1338,"open":1108,"high":1339,"low":432,"close":1116,"change":289,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1116},"2025-11-17",3.97,-1.31,245200,{"date":1343,"open":1344,"high":1345,"low":432,"close":1346,"change":207,"percent_change":712,"volume":1347,"transactions":9,"vwap":1346},"2025-11-14",3.87,3.94,3.82,195000,{"date":1349,"open":1199,"high":747,"low":1111,"close":1339,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1339},"2025-11-13",-0.26,-6.15,295700,{"date":1354,"open":236,"high":1142,"low":1355,"close":747,"change":405,"percent_change":758,"volume":1356,"transactions":9,"vwap":747},"2025-11-12",4.13,247300,{"date":1358,"open":1308,"high":1236,"low":1308,"close":236,"change":746,"percent_change":738,"volume":1359,"transactions":9,"vwap":236},"2025-11-11",253700,{"date":1361,"open":1355,"high":1362,"low":1121,"close":1363,"change":332,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-11-10",4.22,4.06,-0.49,321400,{"date":1367,"open":1123,"high":1186,"low":1122,"close":1129,"change":569,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1129},"2025-11-07",5.7,441300,{"date":1371,"open":1372,"high":1373,"low":1083,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-11-06",4.84,4.87,3.86,-1.08,-21.86,1183000,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1227,"change":324,"percent_change":594,"volume":1383,"transactions":9,"vwap":1227},"2025-11-05",4.93,5.05,4.75,276300,{"date":1385,"open":1386,"high":1387,"low":1380,"close":1380,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2025-11-04",5.1,5.27,-0.25,-4.83,229700,{"date":1392,"open":1393,"high":1220,"low":1394,"close":1395,"change":298,"percent_change":1124,"volume":1396,"transactions":9,"vwap":1395},"2025-11-03",5.17,4.92,5.18,254200,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":912,"percent_change":1009,"volume":1403,"transactions":9,"vwap":1402},"2025-10-31",5.04,5.22,4.88,5.19,263100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-10-30",5.39,5.55,5.03,5.06,-0.4,-7.33,428800,{"date":1414,"open":1415,"high":25,"low":1416,"close":1417,"change":1124,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-29",5.77,5.36,5.46,-3.36,611500,{"date":1421,"open":1422,"high":25,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-10-28",5.25,5.14,5.65,0.37,7.01,820000,{"date":1429,"open":1430,"high":1431,"low":1395,"close":1432,"change":324,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-10-27",5.41,5.48,5.28,0.19,488500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1387,"change":1440,"percent_change":1075,"volume":1441,"transactions":9,"vwap":1387},"2025-10-24",5.15,5.37,5.07,0.18,319200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":422,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-10-23",5,5.2,4.91,5.09,0.79,218700,{"date":1451,"open":1437,"high":1220,"low":1452,"close":1381,"change":413,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1381},"2025-10-22",4.85,-3.07,298700,{"date":1456,"open":1457,"high":1432,"low":1458,"close":1220,"change":27,"percent_change":27,"volume":1459,"transactions":9,"vwap":1220},"2025-10-21",5.16,4.99,235900,{"date":1461,"open":1373,"high":1462,"low":1463,"close":1220,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1220},"2025-10-20",5.38,4.79,0.44,9.22,676200,{"date":1468,"open":1242,"high":1372,"low":1207,"close":1469,"change":813,"percent_change":1077,"volume":1470,"transactions":9,"vwap":1469},"2025-10-17",4.77,449000,{"date":1472,"open":1473,"high":1399,"low":1247,"close":1167,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1167},"2025-10-16",4.97,-0.37,-7.43,325300,{"date":1478,"open":1479,"high":1228,"low":1480,"close":1481,"change":1181,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-10-15",5.02,4.82,4.98,5.96,448600,{"date":1485,"open":1142,"high":1486,"low":1156,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-10-14",4.78,4.7,0.36,8.29,289300,{"date":1492,"open":1493,"high":1174,"low":1162,"close":1494,"change":604,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-13",4.46,4.34,-2.03,224400,{"date":1498,"open":1175,"high":1487,"low":1154,"close":1237,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1237},"2025-10-10",-0.22,-4.73,320600,{"date":1503,"open":1452,"high":1227,"low":1504,"close":1229,"change":413,"percent_change":1149,"volume":1505,"transactions":9,"vwap":1229},"2025-10-09",4.63,234400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":207,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-08",5.01,5.31,4.72,4.81,-3.02,331600,{"date":1515,"open":1516,"high":1516,"low":1446,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-10-07",5.33,4.96,-0.3,-5.7,526600,{"date":1522,"open":1523,"high":1387,"low":1216,"close":281,"change":325,"percent_change":1524,"volume":1525,"transactions":9,"vwap":281},"2025-10-06",4.49,18.47,1077100,{"date":1527,"open":1355,"high":446,"low":1355,"close":1216,"change":1433,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1216},"2025-10-03",4.47,343100,{"date":1531,"open":1156,"high":1162,"low":1141,"close":1162,"change":746,"percent_change":744,"volume":1532,"transactions":9,"vwap":1162},"2025-10-02",248500,{"date":1534,"open":1200,"high":1200,"low":1121,"close":1192,"change":733,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1192},"2025-10-01",-3.25,388800,{"date":1538,"open":1363,"high":1539,"low":1363,"close":1200,"change":1309,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1200},"2025-09-30",4.39,8.84,651400,{"date":1543,"open":1120,"high":1129,"low":1103,"close":1296,"change":370,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1296},"2025-09-29",0.51,305800,{"date":1547,"open":1295,"high":1308,"low":1259,"close":1345,"change":431,"percent_change":831,"volume":1548,"transactions":9,"vwap":1345},"2025-09-26",151000,{"date":1550,"open":1143,"high":1143,"low":1374,"close":1551,"change":1388,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-09-25",3.89,-6.04,152500,{"date":1555,"open":1355,"high":1192,"low":1194,"close":236,"change":370,"percent_change":1556,"volume":1557,"transactions":9,"vwap":236},"2025-09-24",0.49,127900,{"date":1559,"open":1339,"high":1169,"low":1339,"close":1135,"change":650,"percent_change":1110,"volume":1560,"transactions":9,"vwap":1135},"2025-09-23",247400,{"date":1562,"open":1296,"high":1285,"low":1290,"close":1339,"change":27,"percent_change":27,"volume":1563,"transactions":9,"vwap":1339},"2025-09-22",240500,{"date":1565,"open":1296,"high":1121,"low":1295,"close":1339,"change":324,"percent_change":1300,"volume":1566,"transactions":9,"vwap":1339},"2025-09-19",375800,{"date":1568,"open":1130,"high":1131,"low":1344,"close":1296,"change":635,"percent_change":1047,"volume":1569,"transactions":9,"vwap":1296},"2025-09-18",147500,{"date":1571,"open":1296,"high":1148,"low":1111,"close":1259,"change":1092,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1259},"2025-09-17",-2.53,237300,{"date":1575,"open":1130,"high":1339,"low":1103,"close":1294,"change":346,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1294},"2025-09-16",0.77,218900,{"date":1579,"open":1580,"high":1121,"low":1346,"close":1109,"change":245,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1109},"2025-09-15",4.02,-1.75,294600,{"date":1584,"open":1285,"high":1363,"low":1339,"close":1308,"change":245,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1308},"2025-09-12",-1.72,361800,{"date":1588,"open":1122,"high":1589,"low":1122,"close":1363,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1363},"2025-09-11",4.09,0.29,7.69,261400,{"date":1594,"open":1111,"high":1109,"low":432,"close":1116,"change":781,"percent_change":1149,"volume":1595,"transactions":9,"vwap":1116},"2025-09-10",201000,{"date":1597,"open":1295,"high":1294,"low":1103,"close":1295,"change":298,"percent_change":1350,"volume":1598,"transactions":9,"vwap":1295},"2025-09-09",160500,{"date":1600,"open":1186,"high":1143,"low":1346,"close":1130,"change":588,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1130},"2025-09-08",-4.4,283300,{"date":1604,"open":1308,"high":1201,"low":1130,"close":1589,"change":776,"percent_change":1075,"volume":1605,"transactions":9,"vwap":1589},"2025-09-05",264900,{"date":1607,"open":1201,"high":1201,"low":1344,"close":1294,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1294},"2025-09-04",-0.17,-4.13,285500,{"date":1612,"open":1589,"high":1192,"low":1308,"close":1135,"change":135,"percent_change":397,"volume":1613,"transactions":9,"vwap":1135},"2025-09-03",420200,{"date":1615,"open":1346,"high":1129,"low":1123,"close":1363,"change":1433,"percent_change":1446,"volume":1616,"transactions":9,"vwap":1363},"2025-09-02",352200,{"date":1618,"open":1130,"high":1308,"low":1123,"close":1344,"change":332,"percent_change":155,"volume":1619,"transactions":9,"vwap":1344},"2025-08-29",232800,{"date":1621,"open":1109,"high":1296,"low":1111,"close":1551,"change":27,"percent_change":27,"volume":1622,"transactions":9,"vwap":1551},"2025-08-28",229000,{"date":1624,"open":1103,"high":1109,"low":1103,"close":1551,"change":431,"percent_change":822,"volume":1625,"transactions":9,"vwap":1551},"2025-08-27",193000,{"date":1627,"open":1116,"high":1259,"low":1628,"close":1111,"change":431,"percent_change":438,"volume":1629,"transactions":9,"vwap":1111},"2025-08-26",3.71,282600,{"date":1631,"open":1103,"high":1339,"low":1116,"close":1334,"change":289,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1334},"2025-08-25",-1.3,235300,{"date":1635,"open":1314,"high":1339,"low":1318,"close":1111,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1111},"2025-08-22",0.24,6.67,409000,{"date":1640,"open":631,"high":1264,"low":1641,"close":1318,"change":813,"percent_change":1229,"volume":1642,"transactions":9,"vwap":1318},"2025-08-21",3.41,300200,{"date":1644,"open":1645,"high":1068,"low":1646,"close":1645,"change":378,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-08-20",3.44,3.42,-1.15,200100,{"date":1650,"open":1651,"high":1314,"low":631,"close":1091,"change":582,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1091},"2025-08-19",3.56,-2.25,219300,{"date":1655,"open":1646,"high":1314,"low":1188,"close":1651,"change":912,"percent_change":1334,"volume":1656,"transactions":9,"vwap":1651},"2025-08-18",294700,{"date":1658,"open":1076,"high":1068,"low":1646,"close":631,"change":27,"percent_change":27,"volume":1659,"transactions":9,"vwap":631},"2025-08-15",229800,{"date":1661,"open":1075,"high":1318,"low":1641,"close":631,"change":413,"percent_change":1662,"volume":795,"transactions":9,"vwap":631},"2025-08-14",-4.46,{"date":1664,"open":1084,"high":1264,"low":1084,"close":1307,"change":912,"percent_change":432,"volume":1665,"transactions":9,"vwap":1307},"2025-08-13",332200,{"date":1667,"open":1076,"high":1264,"low":631,"close":1084,"change":346,"percent_change":121,"volume":1668,"transactions":9,"vwap":1084},"2025-08-12",598100,{"date":1670,"open":1645,"high":1307,"low":1188,"close":631,"change":332,"percent_change":1671,"volume":1672,"transactions":9,"vwap":631},"2025-08-11",-0.58,430100,{"date":1674,"open":1097,"high":1295,"low":631,"close":1076,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1076},"2025-08-08",-0.23,-6.25,744100,{"date":1679,"open":1680,"high":1469,"low":1307,"close":771,"change":1375,"percent_change":1681,"volume":1682,"transactions":9,"vwap":771},"2025-08-07",4.66,-22.69,1491000,{"date":1684,"open":1131,"high":1446,"low":1123,"close":1685,"change":465,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-06",4.76,45.57,5656200,{"date":1689,"open":1690,"high":1325,"low":1691,"close":1690,"change":324,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-08-05",3.27,3.2,0.31,412800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":431,"percent_change":531,"volume":1700,"transactions":9,"vwap":1699},"2025-08-04",3.22,3.29,3.18,3.26,292800,{"date":1702,"open":960,"high":1703,"low":1691,"close":1704,"change":1124,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-08-01",3.39,3.21,-5.59,441700,{"date":1708,"open":1709,"high":1077,"low":1325,"close":1188,"change":431,"percent_change":465,"volume":1710,"transactions":9,"vwap":1188},"2025-07-31",3.36,369900,{"date":1712,"open":771,"high":771,"low":1059,"close":1713,"change":1209,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-07-30",3.35,-7.71,842700,{"date":1717,"open":1294,"high":1121,"low":1718,"close":1314,"change":1012,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1314},"2025-07-29",3.62,-7.4,561900,{"date":1722,"open":1374,"high":1290,"low":432,"close":1109,"change":746,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1109},"2025-07-28",2.08,287100,{"date":1726,"open":1123,"high":1259,"low":1116,"close":1111,"change":422,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1111},"2025-07-25",1.05,143500,{"date":1730,"open":1194,"high":1580,"low":1108,"close":1108,"change":1124,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1108},"2025-07-24",-4.76,234100,{"date":1734,"open":1308,"high":1121,"low":1115,"close":1308,"change":422,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1308},"2025-07-23",1.01,267600,{"date":1738,"open":1739,"high":1296,"low":1739,"close":1294,"change":569,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1294},"2025-07-22",3.72,5.9,474000,{"date":1743,"open":1122,"high":1346,"low":1744,"close":1324,"change":346,"percent_change":340,"volume":1745,"transactions":9,"vwap":1324},"2025-07-21",3.7,276200,{"date":1747,"open":1346,"high":1103,"low":1323,"close":1744,"change":582,"percent_change":1034,"volume":1748,"transactions":9,"vwap":1744},"2025-07-18",307300,{"date":1750,"open":1122,"high":1194,"low":1739,"close":1110,"change":346,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1110},"2025-07-17",0.8,592700,{"date":1754,"open":1122,"high":1108,"low":1323,"close":1122,"change":324,"percent_change":1269,"volume":1755,"transactions":9,"vwap":1122},"2025-07-16",284300,{"date":1757,"open":1130,"high":1339,"low":1098,"close":1098,"change":413,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1098},"2025-07-15",-4.1,428700,{"date":1761,"open":1295,"high":1143,"low":1344,"close":1295,"change":324,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1295},"2025-07-14",0.26,389500,{"date":1765,"open":1135,"high":1201,"low":1115,"close":1551,"change":1388,"percent_change":1552,"volume":1766,"transactions":9,"vwap":1551},"2025-07-11",500700,{"date":1768,"open":1201,"high":1136,"low":1135,"close":236,"change":332,"percent_change":1769,"volume":1770,"transactions":9,"vwap":236},"2025-07-10",-0.48,152700,{"date":1772,"open":1156,"high":1362,"low":1186,"close":1208,"change":289,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1208},"2025-07-09",-1.19,219200,{"date":1776,"open":1192,"high":1200,"low":1192,"close":1156,"change":770,"percent_change":558,"volume":1777,"transactions":9,"vwap":1156},"2025-07-08",334900,{"date":1779,"open":1192,"high":1169,"low":1143,"close":236,"change":332,"percent_change":1769,"volume":1780,"transactions":9,"vwap":236},"2025-07-07",249400,{"date":1782,"open":1236,"high":1783,"low":1135,"close":1208,"change":1092,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1208},"2025-07-03",4.32,-2.35,114300,{"date":1787,"open":1783,"high":1783,"low":1143,"close":146,"change":604,"percent_change":1788,"volume":1789,"transactions":9,"vwap":146},"2025-07-02",-2.07,359700,{"date":1791,"open":1200,"high":1154,"low":1136,"close":1163,"change":27,"percent_change":27,"volume":1792,"transactions":9,"vwap":1163},"2025-07-01",418600,{"date":1794,"open":1155,"high":1795,"low":1355,"close":1163,"change":786,"percent_change":1148,"volume":1796,"transactions":9,"vwap":1163},"2025-06-30",4.41,374800,{"date":1798,"open":1162,"high":1193,"low":1129,"close":1199,"change":479,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1199},"2025-06-27",-1.42,4106900,{"date":1802,"open":1155,"high":1162,"low":1589,"close":1169,"change":422,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1169},"2025-06-26",0.95,199900,{"date":1806,"open":1494,"high":1154,"low":1186,"close":1155,"change":733,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1155},"2025-06-25",-3.23,204000,{"date":1810,"open":1285,"high":1163,"low":1194,"close":1494,"change":1309,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1494},"2025-06-24",8.77,327200,{"date":1814,"open":1308,"high":1141,"low":1259,"close":1308,"change":298,"percent_change":1388,"volume":1815,"transactions":9,"vwap":1308},"2025-06-23",335300,{"date":1817,"open":1355,"high":1169,"low":1308,"close":1131,"change":245,"percent_change":1585,"volume":1818,"transactions":9,"vwap":1131},"2025-06-20",185500,{"date":1820,"open":1363,"high":1135,"low":1120,"close":1148,"change":324,"percent_change":1300,"volume":1821,"transactions":9,"vwap":1148},"2025-06-18",196600,{"date":1823,"open":1155,"high":1142,"low":1363,"close":1363,"change":733,"percent_change":1149,"volume":1824,"transactions":9,"vwap":1363},"2025-06-17",156300,{"date":1826,"open":1355,"high":1163,"low":1194,"close":1155,"change":655,"percent_change":1031,"volume":1827,"transactions":9,"vwap":1155},"2025-06-16",226800,{"date":1829,"open":1201,"high":1136,"low":1141,"close":1129,"change":207,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1129},"2025-06-13",-3.55,183100,{"date":1833,"open":1539,"high":1154,"low":1155,"close":747,"change":207,"percent_change":1834,"volume":1835,"transactions":9,"vwap":747},"2025-06-12",-3.42,156500,{"date":1837,"open":1208,"high":1838,"low":1135,"close":1206,"change":1636,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1206},"2025-06-11",4.4,5.8,339600,{"date":1842,"open":1201,"high":1162,"low":1148,"close":236,"change":298,"percent_change":1202,"volume":1843,"transactions":9,"vwap":236},"2025-06-10",201900,{"date":1845,"open":1783,"high":1154,"low":236,"close":1201,"change":207,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1201},"2025-06-09",-3.49,236800,{"date":1849,"open":146,"high":1163,"low":146,"close":1187,"change":135,"percent_change":421,"volume":1850,"transactions":9,"vwap":1187},"2025-06-06",129100,{"date":1852,"open":1795,"high":1528,"low":1362,"close":1169,"change":413,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1169},"2025-06-05",-3.64,160600,{"date":1856,"open":1795,"high":446,"low":1539,"close":1838,"change":346,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1838},"2025-06-04",0.69,363800,{"date":1860,"open":1221,"high":1528,"low":1193,"close":1215,"change":422,"percent_change":183,"volume":1861,"transactions":9,"vwap":1215},"2025-06-03",227800,{"date":1863,"open":1143,"high":1221,"low":1121,"close":1221,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1221},"2025-06-02",0.23,5.61,403900,{"date":1868,"open":1221,"high":1221,"low":1141,"close":1186,"change":1388,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1186},"2025-05-30",-5.75,246000,{"date":1872,"open":1155,"high":1215,"low":1143,"close":1163,"change":776,"percent_change":1059,"volume":1873,"transactions":9,"vwap":1163},"2025-05-29",255500,{"date":1875,"open":1795,"high":1154,"low":1156,"close":1156,"change":1124,"percent_change":908,"volume":1876,"transactions":9,"vwap":1156},"2025-05-28",260100,{"date":1878,"open":1795,"high":1207,"low":1221,"close":1838,"change":431,"percent_change":1879,"volume":1459,"transactions":9,"vwap":1838},"2025-05-27",1.15,{"date":1881,"open":1221,"high":1207,"low":1193,"close":1163,"change":781,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1163},"2025-05-23",-2.9,255900,{"date":1885,"open":1247,"high":446,"low":1206,"close":1886,"change":604,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-22",4.48,-1.97,188500,{"date":1890,"open":1229,"high":1382,"low":1523,"close":766,"change":207,"percent_change":1891,"volume":627,"transactions":9,"vwap":766},"2025-05-21",-3.18,{"date":1893,"open":1168,"high":1382,"low":1176,"close":1510,"change":135,"percent_change":831,"volume":1894,"transactions":9,"vwap":1510},"2025-05-20",186000,{"date":1896,"open":1215,"high":1214,"low":1187,"close":1680,"change":1636,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1680},"2025-05-19",5.43,303900,{"date":1900,"open":1795,"high":1523,"low":1206,"close":1154,"change":27,"percent_change":27,"volume":1901,"transactions":9,"vwap":1154},"2025-05-16",279700,{"date":1903,"open":1252,"high":1175,"low":1539,"close":1154,"change":387,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1154},"2025-05-15",-2.43,244900,{"date":1907,"open":1908,"high":1458,"low":1174,"close":1247,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1247},"2025-05-14",4.89,-0.43,-8.67,419300,{"date":1913,"open":1865,"high":1914,"low":1915,"close":1517,"change":547,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1517},"2025-05-13",5.66,4.95,-11.11,439200,{"date":1919,"open":1437,"high":559,"low":1447,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-05-12",5.58,0.46,8.98,460500,{"date":1925,"open":1865,"high":1865,"low":1926,"close":1927,"change":1388,"percent_change":1928,"volume":1602,"transactions":9,"vwap":1927},"2025-05-09",5.11,5.12,-4.66,{"date":1930,"open":1931,"high":1932,"low":1457,"close":1438,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1438},"2025-05-08",5.75,6.11,-0.38,-6.61,623500,{"date":1937,"open":1938,"high":34,"low":1228,"close":1931,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1931},"2025-05-07",5.94,1.07,22.86,1587000,{"date":1943,"open":1161,"high":1480,"low":1153,"close":1944,"change":422,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-05-06",4.68,0.86,652700,{"date":1948,"open":1437,"high":1437,"low":1504,"close":1175,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1175},"2025-05-05",-0.55,-10.6,307600,{"date":1953,"open":1920,"high":1920,"low":1457,"close":1402,"change":1474,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1402},"2025-05-02",-6.65,355200,{"date":1957,"open":1914,"high":1958,"low":766,"close":1959,"change":27,"percent_change":27,"volume":1960,"transactions":9,"vwap":1959},"2025-05-01",5.92,5.56,1690500,{"date":1962,"open":1963,"high":1931,"low":1964,"close":1959,"change":1518,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1959},"2025-04-30",5.68,5.53,-5.12,184500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1675,"percent_change":712,"volume":1973,"transactions":9,"vwap":1972},"2025-04-29",6.07,6.15,5.85,5.86,115600,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":413,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-04-28",6.24,6.36,5.88,6.09,-2.56,166200,{"date":1983,"open":1984,"high":1977,"low":1985,"close":1986,"change":289,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-04-25",6.27,6.08,6.25,-0.79,99400,{"date":1990,"open":1958,"high":1991,"low":1978,"close":1992,"change":1309,"percent_change":1978,"volume":1993,"transactions":9,"vwap":1992},"2025-04-24",6.32,6.3,154000,{"date":1995,"open":1996,"high":1997,"low":1958,"close":1998,"change":635,"percent_change":716,"volume":1999,"transactions":9,"vwap":1998},"2025-04-23",6.02,6.17,5.95,153300,{"date":38,"open":2001,"high":2002,"low":2003,"close":2004,"change":786,"percent_change":1061,"volume":2005,"transactions":9,"vwap":2004},5.67,5.91,5.64,5.84,163800,{"status":2007,"indices":2008,"watchlist":2047,"sectors":2066,"benchmarks":2115},"success",[2009,2017,2023,2029,2035,2041],{"symbol":2010,"name":2011,"price":2012,"change":2013,"pct_change":2014,"is_up":2015,"sparkline":2016,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2018,"name":2019,"price":2020,"change":2021,"pct_change":31,"is_up":2015,"sparkline":2022,"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":2024,"name":2025,"price":2026,"change":2027,"pct_change":1556,"is_up":2015,"sparkline":2028,"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":2030,"name":2031,"price":2032,"change":2033,"pct_change":287,"is_up":2015,"sparkline":2034,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2036,"name":2037,"price":2038,"change":2039,"pct_change":120,"is_up":2015,"sparkline":2040,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2042,"name":2043,"price":2044,"change":1375,"pct_change":2045,"is_up":14,"sparkline":2046,"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",[2048,2054,2060],{"symbol":2049,"name":2050,"price":2051,"change":2052,"pct_change":394,"is_up":2015,"sparkline":2053,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2055,"name":2056,"price":2057,"change":2058,"pct_change":233,"is_up":2015,"sparkline":2059,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2061,"name":2062,"price":2063,"change":2064,"pct_change":1229,"is_up":2015,"sparkline":2065,"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",[2067,2071,2075,2079,2083,2087,2092,2097,2102,2106,2111],{"name":2068,"etf":2069,"change":1735,"price":2070,"is_up":2015},"Technology","XLK",199.81,{"name":2072,"etf":2073,"change":135,"price":2074,"is_up":2015},"Financials","XLF",53.49,{"name":2076,"etf":2077,"change":298,"price":2078,"is_up":14},"Healthcare","XLV",166.18,{"name":2080,"etf":2081,"change":197,"price":2082,"is_up":2015},"Consumer Cycl","XLY",110.04,{"name":2084,"etf":2085,"change":1300,"price":2086,"is_up":2015},"Consumer Staples","XLP",80.53,{"name":2088,"etf":2089,"change":2090,"price":2091,"is_up":2015},"Energy","XLE",0.4,62.95,{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":2015},"Industrials","XLI",0.78,169.95,{"name":2098,"etf":2099,"change":2100,"price":2101,"is_up":2015},"Materials","XLB",0.66,48.86,{"name":2103,"etf":2104,"change":933,"price":2105,"is_up":2015},"Real Estate","XLRE",40.81,{"name":2107,"etf":2108,"change":2109,"price":2110,"is_up":2015},"Utilities","XLU",0.38,39.83,{"name":2112,"etf":2113,"change":1309,"price":2114,"is_up":2015},"Comm Services","XLC",110.32,[2116,2121,2125,2129],{"ticker":2117,"name":2118,"price":2119,"change":2120,"is_up":2015},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2122,"name":2123,"price":2124,"change":233,"is_up":2015},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2126,"name":2127,"price":2128,"change":1556,"is_up":2015},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2130,"name":2131,"price":2132,"change":120,"is_up":2015},"IWM","iShares Russell 2000",281.52]