[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELTX":3,"stock-historical-ELTX":29,"homepage-market-summary":2359},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELTX","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},"Elicio Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Elicio Therapeutics Inc is a clinical-stage biotechnology company advancing novel immunotherapies for the treatment of cancer, including mKRAS-positive pancreatic cancer, colorectal cancer (CRC), lung cancer, and other mKRAS-positive cancers. The Company focuses on developing effective, off-the-shelf immunotherapies using its proprietary Amphiphile (AMP) technology, which aims to enhance the education, activation, and amplification of cancer-specific T cells to promote durable cancer immunosurveillance. Its clinical pipeline includes ELI-002 7P, a lymph node-targeted cancer immunotherapy currently being evaluated in a Phase 2 study for mKRAS pancreatic ductal adenocarcinoma (PDAC), a common form of pancreatic cancer.","33","Boston, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.92,1.95,1.97,1.85,0,175910.812013,2236,1.8992,16,1.705,545112.808447868,1.5,1421,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},394745,144081902.111967,-61.98,"2025-04-22",[39,40,49,58,68,76,84,91,98,105,114,122,132,139,148,156,166,176,186,196,206,215,224,233,241,249,257,267,277,285,295,305,314,321,328,337,346,353,360,368,376,384,390,399,409,418,426,433,440,445,452,459,467,473,480,484,489,493,501,509,515,521,526,534,542,551,560,566,572,579,588,594,602,611,620,627,635,643,652,661,668,675,683,692,700,709,717,725,734,740,749,758,765,773,780,789,797,806,814,822,829,836,843,852,856,862,867,876,883,890,897,905,913,919,928,933,940,946,954,961,969,976,983,991,995,1001,1005,1010,1018,1024,1030,1038,1045,1051,1056,1062,1070,1075,1081,1086,1092,1098,1105,1112,1119,1127,1134,1142,1147,1155,1163,1170,1176,1183,1189,1197,1204,1209,1216,1222,1230,1237,1242,1250,1257,1265,1273,1278,1283,1290,1297,1303,1309,1316,1321,1326,1332,1338,1345,1352,1357,1365,1372,1380,1387,1392,1400,1408,1413,1418,1423,1429,1433,1439,1445,1449,1454,1457,1461,1467,1474,1478,1485,1491,1496,1504,1511,1517,1522,1526,1534,1541,1547,1554,1562,1566,1572,1575,1581,1588,1593,1601,1608,1615,1620,1624,1630,1636,1642,1646,1652,1657,1662,1669,1676,1679,1683,1688,1694,1697,1703,1709,1714,1718,1722,1728,1735,1740,1746,1750,1755,1760,1766,1772,1777,1781,1786,1791,1795,1801,1806,1811,1817,1822,1828,1834,1839,1845,1850,1856,1860,1866,1871,1876,1882,1885,1891,1896,1901,1908,1913,1918,1923,1930,1936,1942,1946,1948,1952,1956,1961,1966,1972,1979,1984,1988,1995,2003,2007,2013,2017,2020,2023,2028,2034,2040,2043,2049,2053,2056,2060,2064,2070,2075,2081,2085,2091,2095,2101,2106,2111,2114,2117,2120,2124,2127,2132,2136,2143,2149,2155,2158,2160,2167,2173,2177,2181,2187,2193,2199,2206,2212,2217,2224,2232,2237,2243,2248,2255,2262,2269,2275,2282,2287,2293,2300,2303,2308,2313,2320,2328,2335,2340,2346,2353],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":42,"high":43,"low":42,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",1.82,1.9599,0.1,5.49,311259.784456,2692,1.9124,{"date":50,"open":51,"high":51,"low":52,"close":42,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",1.86,1.78,-0.02,-1.09,274030.501447,1891,1.8213,{"date":59,"open":19,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",1.9,1.77,1.84,-0.01,-0.54,452468.87662,3356,1.8122,{"date":69,"open":19,"high":60,"low":70,"close":19,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-28",1.81,0.01,0.54,222072.865974,2066,1.8576,{"date":77,"open":78,"high":60,"low":42,"close":62,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",1.88,-0.04,-2.13,165360.852052,1614,1.8561,{"date":85,"open":78,"high":86,"low":70,"close":78,"change":71,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",2,0.53,339768.862975,2988,1.8588,{"date":92,"open":93,"high":94,"low":62,"close":93,"change":20,"percent_change":20,"volume":95,"transactions":96,"vwap":97},"2026-09-23",1.87,1.895,195352.74982,1686,1.8712,{"date":99,"open":16,"high":100,"low":42,"close":93,"change":79,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",1.925,-2.09,404041.394438,2979,1.8789,{"date":106,"open":16,"high":107,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",2.02,1.91,0.02,1.06,484463.567995,3315,1.9684,{"date":115,"open":51,"high":86,"low":51,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",1.89,0.025,1.34,689736.83215,2530,1.9199,{"date":123,"open":124,"high":60,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.79,1.785,1.865,0.095,5.37,340174.145514,3683,1.8617,{"date":133,"open":60,"high":60,"low":25,"close":61,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-16",-0.22,-11.06,629866.772685,3936,1.8287,{"date":140,"open":141,"high":107,"low":142,"close":143,"change":63,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-15",2.01,1.915,1.99,-0.5,318930.82819,3281,1.9821,{"date":149,"open":150,"high":151,"low":17,"close":86,"change":152,"percent_change":153,"volume":154,"transactions":112,"vwap":155},"2026-09-14",2.06,2.0899,-0.05,-2.44,391633.388016,1.9943,{"date":157,"open":158,"high":159,"low":107,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-11",2.14,2.2,2.05,-0.06,-2.84,445797.938873,3943,2.0993,{"date":167,"open":168,"high":159,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-10",2.17,2.07,2.11,-0.07,-3.21,343241.703326,2639,2.1097,{"date":177,"open":178,"high":179,"low":168,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-09",2.37,2.375,2.18,-0.17,-7.23,459078.099367,3080,2.2576,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":161,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-08",2.42,2.46,2.34,2.35,-2.49,324720.184391,3523,2.3919,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-04",2.5,2.36,2.41,-0.09,-3.6,487921.230828,3932,2.4106,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":152,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-03",2.55,2.56,2.465,-1.96,272709.97581,3277,2.502,{"date":216,"open":217,"high":218,"low":219,"close":208,"change":63,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-02",2.57,2.61,2.48,-0.39,395825.847452,4737,2.5361,{"date":225,"open":226,"high":227,"low":208,"close":209,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-01",2.7,2.71,-0.14,-5.19,334806.686624,2820,2.6175,{"date":234,"open":235,"high":236,"low":226,"close":226,"change":228,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-31",2.84,2.8699,-4.93,412186.835236,3654,2.7506,{"date":242,"open":243,"high":243,"low":235,"close":235,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",3,-0.16,-5.33,421562.986323,3441,2.8956,{"date":250,"open":243,"high":251,"low":252,"close":243,"change":109,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-27",3.05,2.97,0.67,131240.715798,1481,3.0125,{"date":258,"open":243,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-26",3.07,2.96,2.98,-0.03,-1,182659.781923,2450,2.9862,{"date":268,"open":243,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-25",3.095,2.9804,3.01,0.03,1.01,223610.456584,2352,3.0373,{"date":278,"open":279,"high":279,"low":280,"close":261,"change":161,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-24",3.06,2.94,-1.97,311990.768731,3570,2.9798,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-21",3.11,3.03,3.04,-0.035,-1.14,279367.033931,3216,3.0651,{"date":296,"open":287,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-20",3.135,3.02,3.075,-0.055,-1.76,207717.908812,2708,3.0721,{"date":306,"open":307,"high":308,"low":289,"close":309,"change":109,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-19",3.34,3.36,3.13,0.64,502140.065234,4852,3.1524,{"date":315,"open":288,"high":316,"low":261,"close":287,"change":317,"percent_change":261,"volume":318,"transactions":319,"vwap":320},"2026-08-18",3.12,0.09,388677.879954,3721,3.0656,{"date":322,"open":251,"high":323,"low":243,"close":298,"change":171,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-17",3.085,-2.27,253173.682399,2679,3.0339,{"date":329,"open":330,"high":331,"low":251,"close":332,"change":161,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-14",3.16,3.205,3.09,-1.9,152843.955082,2727,3.1188,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":317,"percent_change":280,"volume":343,"transactions":344,"vwap":345},"2026-08-13",3.1,3.185,3.0514,3.15,139465.627179,1907,3.1393,{"date":347,"open":271,"high":348,"low":271,"close":279,"change":272,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-12",3.08,0.99,135025.989563,2344,3.0399,{"date":354,"open":342,"high":355,"low":298,"close":288,"change":171,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-11",3.19,-2.26,156956.960142,1950,3.0616,{"date":361,"open":362,"high":363,"low":289,"close":339,"change":201,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-10",3.2,3.26,-2.82,231706.924223,2786,3.1169,{"date":369,"open":362,"high":370,"low":309,"close":355,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-07",3.27,0.05,1.59,121694.857893,2227,3.1899,{"date":377,"open":316,"high":378,"low":287,"close":379,"change":152,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-06",3.28,3.14,-1.57,216668.261275,3513,3.1929,{"date":385,"open":330,"high":370,"low":339,"close":355,"change":272,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-05",0.95,342942.174384,3538,3.1962,{"date":391,"open":392,"high":355,"low":393,"close":330,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-04",2.91,2.87,0.3,10.49,689817.033287,6181,3.0498,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":158,"volume":406,"transactions":407,"vwap":408},"2026-08-03",2.78,2.9,2.755,2.86,0.06,293423.250193,2121,2.8411,{"date":410,"open":260,"high":260,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-31",2.72,2.8,-0.11,-3.78,406638.085106,4147,2.8142,{"date":419,"open":420,"high":421,"low":393,"close":392,"change":109,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-30",2.92,2.99,0.69,177904.255504,2516,2.9112,{"date":427,"open":243,"high":251,"low":412,"close":428,"change":161,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-29",2.89,-2.03,259700.760418,3025,2.883,{"date":434,"open":421,"high":332,"low":393,"close":435,"change":152,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-28",2.95,-1.67,361239.380134,3090,2.9273,{"date":441,"open":348,"high":362,"low":252,"close":243,"change":20,"percent_change":20,"volume":442,"transactions":443,"vwap":444},"2026-07-27",254903.837473,2311,3.0489,{"date":446,"open":379,"high":362,"low":243,"close":243,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-24",-0.15,-4.76,245855.808199,2726,3.0624,{"date":453,"open":309,"high":454,"low":339,"close":342,"change":272,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-23",3.2199,0.96,256835.985244,3294,3.1423,{"date":460,"open":348,"high":461,"low":260,"close":316,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-22",3.1793,0.04,1.3,354280.16561,3383,3.0835,{"date":468,"open":348,"high":330,"low":298,"close":348,"change":462,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-21",1.32,246459.354118,2548,3.1004,{"date":474,"open":309,"high":475,"low":271,"close":289,"change":171,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-20",3.2157,-2.25,297137.430999,2955,3.0622,{"date":481,"open":342,"high":308,"low":339,"close":287,"change":201,"percent_change":482,"volume":483,"transactions":9,"vwap":287},"2026-07-17",-2.81,755300,{"date":485,"open":271,"high":378,"low":252,"close":362,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":362},"2026-07-16",0.16,5.26,561900,{"date":490,"open":342,"high":491,"low":402,"close":289,"change":171,"percent_change":476,"volume":492,"transactions":9,"vwap":289},"2026-07-15",3.17,745500,{"date":494,"open":495,"high":496,"low":497,"close":287,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":287},"2026-07-14",3.31,3.311,3.073,-0.18,-5.47,781900,{"date":502,"open":503,"high":504,"low":309,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-07-13",3.4,3.48,3.29,-0.19,-5.46,493100,{"date":510,"open":511,"high":512,"low":370,"close":504,"change":63,"percent_change":513,"volume":514,"transactions":9,"vwap":504},"2026-07-10",3.5,3.56,-0.29,479100,{"date":516,"open":504,"high":517,"low":518,"close":519,"change":20,"percent_change":20,"volume":520,"transactions":9,"vwap":519},"2026-07-09",3.59,3.32,3.49,1047900,{"date":522,"open":392,"high":523,"low":393,"close":519,"change":422,"percent_change":524,"volume":525,"transactions":9,"vwap":519},"2026-07-08",3.67,24.64,4184000,{"date":527,"open":528,"high":529,"low":530,"close":412,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":412},"2026-07-07",3.3,3.315,2.77,-0.495,-15.02,1407300,{"date":535,"open":536,"high":517,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-06",3.39,3.25,3.295,0.075,2.33,1367800,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-02",3.6,3.8,3.18,3.22,-1.92,-37.35,4339100,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-01",3.98,5.38,3.92,5.14,1.23,31.46,2384300,{"date":561,"open":562,"high":563,"low":545,"close":564,"change":201,"percent_change":476,"volume":565,"transactions":9,"vwap":564},"2026-06-30",3.965,4.1,3.91,448600,{"date":567,"open":568,"high":569,"low":570,"close":568,"change":20,"percent_change":20,"volume":571,"transactions":9,"vwap":568},"2026-06-29",4,4.23,3.864,455700,{"date":573,"open":574,"high":563,"low":575,"close":568,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":568},"2026-06-26",3.72,3.629,0.25,6.67,2188600,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-06-25",3.88,3.941,3.58,3.75,-0.23,-5.78,905800,{"date":589,"open":563,"high":590,"low":581,"close":553,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":553},"2026-06-24",4.24,-0.13,-3.16,761000,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":262,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-06-23",4.09,4.4,3.97,4.11,-0.72,1565100,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-22",3.95,4.492,3.76,4.14,0.29,7.53,3182900,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-18",4.213,4.55,3.66,3.85,-0.86,-18.26,5435700,{"date":621,"open":622,"high":623,"low":404,"close":624,"change":17,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-06-17",3.155,6.64,4.71,70.65,51120400,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-16",4.08,2.66,2.76,-1.32,-32.35,4871400,{"date":636,"open":637,"high":638,"low":639,"close":629,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":629},"2026-06-15",4.785,4.8,3.62,-10.77,-72.53,8464300,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-12",14.03,14.89,13.88,14.85,0.91,6.53,125300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-11",14.34,14.66,13,13.94,-0.36,-2.52,184200,{"date":662,"open":663,"high":24,"low":664,"close":665,"change":44,"percent_change":666,"volume":667,"transactions":9,"vwap":665},"2026-06-10",14.74,14,14.3,0.7,258700,{"date":669,"open":670,"high":671,"low":672,"close":671,"change":673,"percent_change":638,"volume":674,"transactions":9,"vwap":671},"2026-06-09",13.61,14.2,12.76,0.65,127100,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":608,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-08",13.4,14.62,13.27,13.55,2.19,84700,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-05",13.93,14.6,13.01,13.26,-0.67,-4.81,114900,{"date":693,"open":694,"high":695,"low":696,"close":685,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":685},"2026-06-04",12.95,14.97,12.85,1.4,11.17,294200,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-03",11.46,12.7,11.065,12.53,1.04,9.05,150500,{"date":710,"open":711,"high":712,"low":698,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-02",12.01,12.49,11.49,-0.63,-5.2,122100,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":720},"2026-06-01",11.34,12.12,11.161,0.68,5.94,91500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-05-29",10.61,11.53,10.41,11.44,0.83,7.82,91700,{"date":735,"open":736,"high":736,"low":737,"close":727,"change":244,"percent_change":738,"volume":739,"transactions":9,"vwap":727},"2026-05-28",10.78,10.3,-1.49,159900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-27",10.2,10.8,10.09,10.77,0.74,7.38,116900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-26",10.17,10.74,9.95,10.03,0.08,0.8,143100,{"date":759,"open":760,"high":761,"low":762,"close":753,"change":371,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-05-22",9.99,10.42,9.7,0.51,111400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":171,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-05-21",10.06,10.177,9.71,9.9,-0.7,115300,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":756,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-20",9.35,10.31,9.97,8.72,91200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-19",9.57,9.73,9.115,9.17,-0.4,-4.18,148500,{"date":790,"open":791,"high":792,"low":793,"close":782,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":782},"2026-05-18",10.65,10.88,9.41,-1.06,-9.97,176800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-15",10.69,11.06,10.48,10.63,-0.27,-2.48,119000,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":786,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-14",11.28,11.37,10.745,10.9,-3.54,77800,{"date":815,"open":816,"high":817,"low":729,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-13",10.43,11.41,11.3,0.75,7.11,220400,{"date":823,"open":711,"high":824,"low":825,"close":826,"change":794,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-12",12.08,10.53,10.55,-9.13,197800,{"date":830,"open":742,"high":831,"low":742,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-11",12.8,11.61,1.7,17.15,336100,{"date":837,"open":838,"high":801,"low":839,"close":840,"change":841,"percent_change":263,"volume":842,"transactions":9,"vwap":840},"2026-05-08",10.1,9.85,9.91,-0.1,105200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-05-07",10.45,11,9.86,10.01,-0.44,-4.21,137500,{"date":853,"open":799,"high":799,"low":854,"close":845,"change":228,"percent_change":632,"volume":855,"transactions":9,"vwap":845},"2026-05-06",10.289,97100,{"date":857,"open":858,"high":859,"low":729,"close":860,"change":498,"percent_change":436,"volume":861,"transactions":9,"vwap":860},"2026-05-05",10.92,11.215,10.59,93500,{"date":863,"open":745,"high":864,"low":791,"close":745,"change":109,"percent_change":865,"volume":866,"transactions":9,"vwap":745},"2026-05-04",11.07,0.19,106100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-01",10.6,11.02,10.445,10.75,0.13,1.22,92800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":394,"percent_change":392,"volume":882,"transactions":9,"vwap":881},"2026-04-30",10.39,10.635,10.125,10.62,128100,{"date":884,"open":743,"high":743,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-29",10.22,10.32,-0.48,-4.44,127800,{"date":891,"open":892,"high":893,"low":894,"close":743,"change":895,"percent_change":237,"volume":896,"transactions":9,"vwap":743},"2026-04-28",11.29,11.45,10.71,-0.56,95800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":364,"volume":904,"transactions":9,"vwap":902},"2026-04-27",11.74,12.55,10.76,11.36,-0.33,262800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":244,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-24",11.81,12.14,11.26,11.69,-1.35,74900,{"date":914,"open":915,"high":916,"low":910,"close":917,"change":591,"percent_change":54,"volume":918,"transactions":9,"vwap":917},"2026-04-23",11.82,12.16,11.85,72200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-22",12.18,12.39,11.96,11.98,-0.2,-1.64,51400,{"date":929,"open":930,"high":931,"low":907,"close":921,"change":53,"percent_change":244,"volume":932,"transactions":9,"vwap":921},"2026-04-21",12.37,12.884,86600,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":911,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-20",13.52,13.6,12.2,-9.96,146600,{"date":941,"open":942,"high":943,"low":942,"close":680,"change":386,"percent_change":944,"volume":945,"transactions":9,"vwap":680},"2026-04-17",12.6,13.89,7.54,375200,{"date":947,"open":948,"high":949,"low":950,"close":942,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":942},"2026-04-16",11.73,12.885,11.42,0.82,6.96,169400,{"date":955,"open":924,"high":956,"low":957,"close":958,"change":371,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-15",12.23,11.405,11.78,0.43,75700,{"date":962,"open":963,"high":964,"low":965,"close":948,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":948},"2026-04-14",10.91,11.79,10.82,0.89,8.21,132900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":422,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-13",10.13,10.95,10.84,6.8,113100,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":228,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-10",10.38,10,10.15,-1.36,48600,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":486,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-09",10.07,10.89,10.02,10.29,1.58,95600,{"date":992,"open":761,"high":818,"low":839,"close":971,"change":462,"percent_change":993,"volume":994,"transactions":9,"vwap":971},"2026-04-08",0.4,201600,{"date":996,"open":727,"high":727,"low":997,"close":744,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":744},"2026-04-07",9.965,-0.58,-5.44,128800,{"date":1002,"open":743,"high":818,"low":826,"close":1003,"change":109,"percent_change":865,"volume":1004,"transactions":9,"vwap":1003},"2026-04-06",10.67,100700,{"date":1006,"open":1007,"high":791,"low":1008,"close":791,"change":63,"percent_change":201,"volume":1009,"transactions":9,"vwap":791},"2026-04-02",10.4,10.24,69300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":262,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-01",10.72,11.293,10.64,10.66,-0.28,48400,{"date":1019,"open":1020,"high":702,"low":979,"close":799,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":799},"2026-03-31",10.36,0.61,6.05,97800,{"date":1025,"open":1026,"high":846,"low":840,"close":1027,"change":658,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-30",10.5,10.08,-3.45,175700,{"date":1031,"open":745,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-27",11.04,10.19,10.44,-0.38,-3.51,82200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":965,"change":228,"percent_change":1043,"volume":1044,"transactions":9,"vwap":965},"2026-03-26",10.87,11.38,10.68,-1.28,88900,{"date":1046,"open":736,"high":818,"low":988,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-25",10.96,0.41,3.89,94300,{"date":1052,"open":752,"high":986,"low":1053,"close":826,"change":658,"percent_change":1054,"volume":1055,"transactions":9,"vwap":826},"2026-03-24",10.28,-3.3,82500,{"date":1057,"open":1058,"high":1059,"low":869,"close":963,"change":405,"percent_change":1060,"volume":1061,"transactions":9,"vwap":963},"2026-03-23",11.1,11.43,0.55,92700,{"date":1063,"open":1064,"high":1065,"low":1003,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-20",11.99,12,10.85,-1.13,-9.43,198800,{"date":1071,"open":1072,"high":1073,"low":950,"close":924,"change":394,"percent_change":217,"volume":1074,"transactions":9,"vwap":924},"2026-03-19",11.62,12.06,71200,{"date":1076,"open":1077,"high":1077,"low":817,"close":1078,"change":144,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-18",12.25,11.68,-4.11,210100,{"date":1082,"open":908,"high":1083,"low":1084,"close":921,"change":109,"percent_change":486,"volume":1085,"transactions":9,"vwap":921},"2026-03-17",12.22,11.8,77200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":916,"change":79,"percent_change":903,"volume":1091,"transactions":9,"vwap":916},"2026-03-16",12.31,12.73,11.6,102500,{"date":1093,"open":818,"high":1094,"low":1095,"close":937,"change":463,"percent_change":1096,"volume":1097,"transactions":9,"vwap":937},"2026-03-13",12.77,10.7,11.93,163800,{"date":1099,"open":1100,"high":1100,"low":1101,"close":811,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":811},"2026-03-12",11.7,10.81,-0.89,-7.55,82900,{"date":1106,"open":1107,"high":1108,"low":870,"close":964,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":964},"2026-03-11",12.88,13.19,-1.11,-8.6,266700,{"date":1113,"open":711,"high":1114,"low":711,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-10",13.568,12.9,1.12,9.51,282800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":958,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":958},"2026-03-09",11.54,12.338,11.39,0.15,1.29,144700,{"date":1128,"open":1129,"high":1064,"low":1130,"close":1131,"change":506,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-06",11.64,11.24,11.63,-1.61,167200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":915,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":915},"2026-03-05",11.94,12.26,11.14,-0.34,-2.8,119900,{"date":1143,"open":656,"high":1144,"low":711,"close":916,"change":1139,"percent_change":1145,"volume":1146,"transactions":9,"vwap":916},"2026-03-04",13.42,-2.72,187800,{"date":1148,"open":677,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-03",13.84,12.43,12.5,-1.34,-9.68,244700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1149,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1149},"2026-03-02",12.96,14.93,12.81,0.85,6.54,257500,{"date":1164,"open":1090,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":791,"volume":1169,"transactions":9,"vwap":1167},"2026-02-27",13.412,11.59,12.99,1.25,206400,{"date":1171,"open":846,"high":1172,"low":1026,"close":899,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":899},"2026-02-26",11.861,0.76,6.92,177600,{"date":1177,"open":760,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-02-25",10.98,9.92,1.03,10.35,169800,{"date":1184,"open":1185,"high":885,"low":1186,"close":753,"change":756,"percent_change":1187,"volume":1188,"transactions":9,"vwap":753},"2026-02-24",9.18,9.1,8.74,211000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":993,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-23",8.78,9.255,8.61,9.15,4.57,44700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":413,"percent_change":1203,"volume":982,"transactions":9,"vwap":1202},"2026-02-20",8.7,8.77,8.65,8.75,-1.24,{"date":1205,"open":1200,"high":1206,"low":1193,"close":1207,"change":53,"percent_change":585,"volume":1208,"transactions":9,"vwap":1207},"2026-02-19",8.948,8.86,63400,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":608,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-18",8.52,9.245,8.88,3.38,55900,{"date":1217,"open":1193,"high":707,"low":1218,"close":1219,"change":462,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-17",8.37,8.59,0.47,48900,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-13",8.3,9.605,8.55,0.14,1.66,147200,{"date":1231,"open":1232,"high":1199,"low":1233,"close":1234,"change":71,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-12",8.4,8.05,8.41,0.12,131000,{"date":1238,"open":1200,"high":1191,"low":1239,"close":1232,"change":1240,"percent_change":1028,"volume":1241,"transactions":9,"vwap":1232},"2026-02-11",8.36,-0.3,148400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1199,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1199},"2026-02-10",9.52,9.65,8.335,-0.81,-8.52,300100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1117,"change":1255,"percent_change":665,"volume":1256,"transactions":9,"vwap":1117},"2026-02-09",8.32,9.82,8.09,1.19,294500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1252,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1252},"2026-02-06",7.75,8.34,7.505,0.71,9.33,115800,{"date":1266,"open":1267,"high":1268,"low":1261,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-05",7.85,7.94,7.61,-0.24,-3.06,130000,{"date":1274,"open":1252,"high":1252,"low":1275,"close":1267,"change":1276,"percent_change":172,"volume":1277,"transactions":9,"vwap":1267},"2026-02-04",7.665,-0.26,197100,{"date":1279,"open":1280,"high":1239,"low":1281,"close":1280,"change":71,"percent_change":1235,"volume":1282,"transactions":9,"vwap":1280},"2026-02-03",8.11,8,133800,{"date":1284,"open":1285,"high":1199,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-02",7.64,8.1,0.5,6.58,339500,{"date":1291,"open":1233,"high":1292,"low":1293,"close":1294,"change":887,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-30",8.25,7.37,7.6,-5.94,121200,{"date":1298,"open":967,"high":1299,"low":1300,"close":1301,"change":413,"percent_change":1152,"volume":1302,"transactions":9,"vwap":1301},"2026-01-29",8.255,7.98,8.08,62700,{"date":1304,"open":1234,"high":1305,"low":1306,"close":1307,"change":1276,"percent_change":1308,"volume":1104,"transactions":9,"vwap":1307},"2026-01-28",8.525,7.995,8.19,-3.08,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":865,"percent_change":1315,"volume":1169,"transactions":9,"vwap":1314},"2026-01-27",8.27,8.53,8.26,8.45,2.3,{"date":1317,"open":1254,"high":1318,"low":1281,"close":1313,"change":486,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1313},"2026-01-26",8.46,1.98,141200,{"date":1322,"open":1323,"high":1307,"low":1324,"close":1286,"change":317,"percent_change":1116,"volume":1325,"transactions":9,"vwap":1286},"2026-01-23",8.01,7.88,98500,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1323,"change":1235,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2026-01-22",7.92,8.23,1.52,76700,{"date":1333,"open":1334,"high":1307,"low":1335,"close":1335,"change":161,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-21",7.99,7.89,-0.75,60400,{"date":1339,"open":1292,"high":1340,"low":1341,"close":1342,"change":1240,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-20",8.375,7.81,7.95,-3.64,68100,{"date":1346,"open":1347,"high":1348,"low":732,"close":1292,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1292},"2026-01-16",8.24,9,0.44,5.63,137300,{"date":1353,"open":1323,"high":1329,"low":1354,"close":1341,"change":134,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1341},"2026-01-15",7.78,-2.74,35000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1017,"transactions":9,"vwap":1362},"2026-01-14",7.77,8.15,7.55,8.03,0.26,3.35,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1359,"change":272,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1359},"2026-01-13",7.7,7.86,7.48,0.39,57200,{"date":1373,"open":1362,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-12",8.343,7.51,7.74,-0.32,-3.97,115400,{"date":1381,"open":1313,"high":1382,"low":1383,"close":1384,"change":498,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-09",8.586,8.02,8.06,-2.18,145800,{"date":1388,"open":1224,"high":1389,"low":1390,"close":1347,"change":161,"percent_change":600,"volume":1391,"transactions":9,"vwap":1347},"2026-01-08",8.38,8.18,145200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1224,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1224},"2026-01-07",8.13,8.641,8.04,0.23,2.85,83100,{"date":1401,"open":1402,"high":1286,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-06",7.87,7.83,8.07,0.21,2.67,47100,{"date":1409,"open":1301,"high":1410,"low":1403,"close":1368,"change":506,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1368},"2026-01-05",8.235,-2.36,72300,{"date":1414,"open":1404,"high":1415,"low":1342,"close":1233,"change":317,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1233},"2026-01-02",8.305,1.13,72700,{"date":1419,"open":1342,"high":1286,"low":1359,"close":1420,"change":371,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-12-31",7.96,0.63,76000,{"date":1424,"open":1300,"high":1384,"low":1425,"close":1426,"change":201,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-30",7.8,7.91,-1.12,71300,{"date":1430,"open":1404,"high":1404,"low":1425,"close":1281,"change":171,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1281},"2025-12-29",-0.87,106500,{"date":1434,"open":967,"high":967,"low":1435,"close":1404,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1404},"2025-12-26",7.97,-0.12,-1.47,54900,{"date":1440,"open":1362,"high":1441,"low":1281,"close":1307,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1307},"2025-12-24",8.31,0.17,2.12,56800,{"date":1446,"open":1404,"high":1394,"low":1342,"close":1383,"change":161,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1383},"2025-12-23",-0.74,67500,{"date":1450,"open":1342,"high":1451,"low":1342,"close":1301,"change":1227,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1301},"2025-12-22",8.39,1.76,105300,{"date":1455,"open":1420,"high":1311,"low":1335,"close":1268,"change":152,"percent_change":714,"volume":1456,"transactions":9,"vwap":1268},"2025-12-19",96300,{"date":1458,"open":1300,"high":1224,"low":1459,"close":1334,"change":1235,"percent_change":1330,"volume":1460,"transactions":9,"vwap":1334},"2025-12-18",7.9,113800,{"date":1462,"open":1463,"high":1292,"low":1464,"close":1402,"change":1016,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1402},"2025-12-17",8.22,7.725,-3.44,115700,{"date":1468,"open":1469,"high":1470,"low":1360,"close":1360,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1360},"2025-12-16",8.51,8.775,-0.37,-4.34,146900,{"date":1475,"open":1463,"high":1191,"low":1463,"close":1211,"change":1476,"percent_change":596,"volume":1477,"transactions":9,"vwap":1211},"2025-12-15",0.335,143000,{"date":1479,"open":1239,"high":1480,"low":1360,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-12-12",8.485,8.185,-0.185,-2.21,49200,{"date":1486,"open":1280,"high":1487,"low":1488,"close":1218,"change":1489,"percent_change":553,"volume":1490,"transactions":9,"vwap":1218},"2025-12-11",8.5,8.035,0.32,87500,{"date":1492,"open":1254,"high":1493,"low":1459,"close":1233,"change":79,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1233},"2025-12-10",8.505,-0.49,109500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1254,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1254},"2025-12-09",8.42,8.575,7.975,-0.345,-4.09,166400,{"date":1505,"open":1286,"high":1506,"low":1323,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-08",8.995,8.435,0.435,5.44,66300,{"date":1512,"open":1239,"high":1513,"low":1328,"close":1281,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1281},"2025-12-05",8.445,-0.325,-3.9,74300,{"date":1518,"open":1362,"high":1219,"low":1403,"close":1519,"change":1520,"percent_change":1521,"volume":932,"transactions":9,"vwap":1519},"2025-12-04",8.325,0.275,3.42,{"date":1523,"open":1375,"high":1313,"low":1375,"close":1233,"change":763,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1233},"2025-12-03",6.76,132000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":944,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":944},"2025-12-02",8.9,9.132,7.43,-1.46,-16.22,247300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1348,"change":658,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1348},"2025-12-01",9.36,9.378,8.93,-3.85,116800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1536,"change":1545,"percent_change":180,"volume":1546,"transactions":9,"vwap":1536},"2025-11-28",9.2,9.55,0.2,37100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1405,"percent_change":191,"volume":1553,"transactions":9,"vwap":1552},"2025-11-26",8.92,9.23,8.82,9.16,80500,{"date":1555,"open":1556,"high":1557,"low":1487,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-25",8.67,9.01,8.95,0.33,3.83,118500,{"date":1563,"open":1487,"high":1199,"low":1314,"close":1564,"change":1442,"percent_change":141,"volume":1565,"transactions":9,"vwap":1564},"2025-11-24",8.62,94200,{"date":1567,"open":1233,"high":1568,"low":1402,"close":1314,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1314},"2025-11-21",8.48,0.46,5.76,60200,{"date":1573,"open":1286,"high":1314,"low":1300,"close":1334,"change":413,"percent_change":981,"volume":1574,"transactions":9,"vwap":1334},"2025-11-20",101000,{"date":1576,"open":1487,"high":1577,"low":1402,"close":1286,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1286},"2025-11-19",8.99,-0.47,-5.48,176300,{"date":1582,"open":1583,"high":1584,"low":1469,"close":1585,"change":447,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-18",8.69,8.795,8.57,-1.72,97400,{"date":1589,"open":1590,"high":1591,"low":1193,"close":778,"change":506,"percent_change":80,"volume":1592,"transactions":9,"vwap":778},"2025-11-17",8.97,8.98,127900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":925,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-14",8.85,9.27,8.685,8.91,-2.2,130800,{"date":1602,"open":1603,"high":1604,"low":1595,"close":1605,"change":1606,"percent_change":1431,"volume":1607,"transactions":9,"vwap":1605},"2025-11-13",9.21,9.49,9.11,-0.08,118400,{"date":1609,"open":1550,"high":1610,"low":1611,"close":1612,"change":79,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-12",9.424,9.098,9.19,-0.43,90400,{"date":1616,"open":1202,"high":1617,"low":1202,"close":1550,"change":1048,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1550},"2025-11-11",9.31,4.65,83600,{"date":1621,"open":1538,"high":1622,"low":1583,"close":1551,"change":152,"percent_change":895,"volume":1623,"transactions":9,"vwap":1551},"2025-11-10",9.075,82800,{"date":1625,"open":1612,"high":1626,"low":1627,"close":1628,"change":925,"percent_change":1483,"volume":1629,"transactions":9,"vwap":1628},"2025-11-07",9.45,8.6,8.87,146200,{"date":1631,"open":1194,"high":1603,"low":1632,"close":1633,"change":161,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-06",8.89,9.07,-0.66,95900,{"date":1637,"open":1612,"high":1638,"low":1639,"close":1640,"change":53,"percent_change":134,"volume":1641,"transactions":9,"vwap":1640},"2025-11-05",9.468,9.02,9.13,75400,{"date":1643,"open":1596,"high":1644,"low":1633,"close":1194,"change":841,"percent_change":1645,"volume":1229,"transactions":9,"vwap":1194},"2025-11-04",9.6,-1.08,{"date":1647,"open":1648,"high":1649,"low":1348,"close":1650,"change":79,"percent_change":1613,"volume":1651,"transactions":9,"vwap":1650},"2025-11-03",9.48,9.5,9.25,175500,{"date":1653,"open":1654,"high":793,"low":1655,"close":1654,"change":462,"percent_change":959,"volume":1656,"transactions":9,"vwap":1654},"2025-10-31",9.29,9.165,80900,{"date":1658,"open":793,"high":1245,"low":1659,"close":1650,"change":447,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1650},"2025-10-30",9.14,-1.6,125800,{"date":1663,"open":1664,"high":1665,"low":775,"close":1666,"change":1139,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-29",9.64,9.81,9.4,-3.49,81800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":462,"percent_change":1048,"volume":1675,"transactions":9,"vwap":1674},"2025-10-28",9.98,10.16,9.61,9.74,77300,{"date":1677,"open":848,"high":885,"low":1678,"close":762,"change":20,"percent_change":20,"volume":866,"transactions":9,"vwap":762},"2025-10-27",9.656,{"date":1680,"open":783,"high":1681,"low":782,"close":762,"change":1545,"percent_change":170,"volume":1682,"transactions":9,"vwap":762},"2025-10-24",9.783,81100,{"date":1684,"open":1685,"high":1671,"low":1649,"close":1649,"change":1139,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1649},"2025-10-23",9.88,-3.46,66000,{"date":1689,"open":1674,"high":1690,"low":762,"close":1691,"change":1692,"percent_change":564,"volume":1693,"transactions":9,"vwap":1691},"2025-10-22",10.115,9.84,0.37,165800,{"date":1695,"open":1649,"high":840,"low":1696,"close":1696,"change":63,"percent_change":413,"volume":1619,"transactions":9,"vwap":1696},"2025-10-21",9.47,{"date":1698,"open":1699,"high":1700,"low":793,"close":1648,"change":873,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1648},"2025-10-20",9.62,10.04,1.39,134100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":775,"change":771,"percent_change":1707,"volume":1708,"transactions":9,"vwap":775},"2025-10-17",9.94,9.178,-6.97,117600,{"date":1710,"open":1042,"high":1042,"low":770,"close":1711,"change":1712,"percent_change":229,"volume":1713,"transactions":9,"vwap":1711},"2025-10-16",10.05,-0.55,113400,{"date":1715,"open":825,"high":1716,"low":1007,"close":869,"change":44,"percent_change":386,"volume":1717,"transactions":9,"vwap":869},"2025-10-15",10.73,78700,{"date":1719,"open":1015,"high":1095,"low":1007,"close":1026,"change":447,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1026},"2025-10-14",-1.41,78300,{"date":1723,"open":846,"high":846,"low":1724,"close":791,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":791},"2025-10-13",10.451,0.07,0.66,66800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1578,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-10",11.15,10.37,10.58,-4.25,44400,{"date":1736,"open":1042,"high":1737,"low":826,"close":1738,"change":87,"percent_change":1739,"volume":939,"transactions":9,"vwap":1738},"2025-10-09",11.185,11.05,5.04,{"date":1741,"open":1742,"high":1040,"low":395,"close":1743,"change":803,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-08",10.86,10.52,-2.5,42100,{"date":1747,"open":1742,"high":1742,"low":751,"close":1748,"change":262,"percent_change":1016,"volume":1749,"transactions":9,"vwap":1748},"2025-10-07",10.79,83400,{"date":1751,"open":1730,"high":1752,"low":869,"close":965,"change":134,"percent_change":1753,"volume":1754,"transactions":9,"vwap":965},"2025-10-06",11.48,-1.99,83500,{"date":1756,"open":1757,"high":1758,"low":986,"close":1032,"change":262,"percent_change":803,"volume":1759,"transactions":9,"vwap":1032},"2025-10-03",11.13,11.32,180600,{"date":1761,"open":870,"high":1762,"low":1763,"close":864,"change":1764,"percent_change":31,"volume":1765,"transactions":9,"vwap":864},"2025-10-02",11.095,10.865,0.11,46700,{"date":1767,"open":1768,"high":1769,"low":791,"close":1047,"change":109,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1047},"2025-10-01",10.94,10.97,0.18,50000,{"date":1773,"open":973,"high":1774,"low":799,"close":1768,"change":44,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1768},"2025-09-30",11.029,0.92,26800,{"date":1778,"open":909,"high":909,"low":1095,"close":973,"change":244,"percent_change":1779,"volume":1780,"transactions":9,"vwap":973},"2025-09-29",-1.45,33400,{"date":1782,"open":799,"high":1783,"low":799,"close":846,"change":1124,"percent_change":1784,"volume":1785,"transactions":9,"vwap":846},"2025-09-26",11.088,1.38,58200,{"date":1787,"open":846,"high":1788,"low":1095,"close":1066,"change":925,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1066},"2025-09-25",11.085,-1.81,34100,{"date":1792,"open":1058,"high":1793,"low":811,"close":1738,"change":79,"percent_change":658,"volume":1794,"transactions":9,"vwap":1738},"2025-09-24",11.155,79800,{"date":1796,"open":1797,"high":1130,"low":1032,"close":1798,"change":152,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-23",11.21,11.09,-0.45,36800,{"date":1802,"open":909,"high":1803,"low":800,"close":1138,"change":498,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1138},"2025-09-22",11.325,-1.59,55000,{"date":1807,"open":1090,"high":1072,"low":1730,"close":1758,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1758},"2025-09-19",-0.145,-1.26,61100,{"date":1812,"open":964,"high":1813,"low":1814,"close":1815,"change":290,"percent_change":1240,"volume":1816,"transactions":9,"vwap":1815},"2025-09-18",11.995,11.4,11.465,76100,{"date":1818,"open":1065,"high":1819,"low":902,"close":1820,"change":1124,"percent_change":469,"volume":1821,"transactions":9,"vwap":1820},"2025-09-17",12.62,11.5,275400,{"date":1823,"open":838,"high":1824,"low":848,"close":1825,"change":1826,"percent_change":942,"volume":1827,"transactions":9,"vwap":1825},"2025-09-16",11.367,11.35,1.27,59700,{"date":1829,"open":702,"high":1830,"low":979,"close":1027,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1027},"2025-09-15",11.467,-1.42,-12.35,109200,{"date":1835,"open":1836,"high":964,"low":1837,"close":1820,"change":1606,"percent_change":1838,"volume":1337,"transactions":9,"vwap":1820},"2025-09-12",11.52,11.2,-0.69,{"date":1840,"open":1841,"high":1841,"low":1758,"close":1842,"change":925,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-11",11.89,11.58,-1.7,59800,{"date":1846,"open":1129,"high":1847,"low":1848,"close":958,"change":486,"percent_change":1784,"volume":1849,"transactions":9,"vwap":958},"2025-09-10",11.885,11.496,54200,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1072,"change":1606,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1072},"2025-09-09",11.71,11.25,-0.68,33500,{"date":1857,"open":1858,"high":1100,"low":1138,"close":1100,"change":1859,"percent_change":16,"volume":1074,"transactions":9,"vwap":1100},"2025-09-08",11.67,0.22,{"date":1861,"open":745,"high":1862,"low":1863,"close":1752,"change":1421,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1752},"2025-09-05",11.647,10.646,5.81,79400,{"date":1867,"open":395,"high":1066,"low":1868,"close":1066,"change":1869,"percent_change":1870,"volume":1438,"transactions":9,"vwap":1066},"2025-09-04",10.014,0.49,4.73,{"date":1872,"open":1873,"high":1874,"low":838,"close":1020,"change":71,"percent_change":44,"volume":1875,"transactions":9,"vwap":1020},"2025-09-03",10.33,10.507,36700,{"date":1877,"open":1878,"high":791,"low":1879,"close":1181,"change":498,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1181},"2025-09-02",10.54,10.045,-1.71,98900,{"date":1883,"open":729,"high":791,"low":1181,"close":825,"change":865,"percent_change":62,"volume":1884,"transactions":9,"vwap":825},"2025-08-29",138900,{"date":1886,"open":737,"high":1887,"low":1888,"close":1889,"change":79,"percent_change":220,"volume":1890,"transactions":9,"vwap":1889},"2025-08-28",10.355,10.201,10.34,61900,{"date":1892,"open":869,"high":1893,"low":742,"close":978,"change":134,"percent_change":1894,"volume":1895,"transactions":9,"vwap":978},"2025-08-27",10.645,-2.08,92100,{"date":1897,"open":800,"high":1898,"low":1899,"close":869,"change":1613,"percent_change":1515,"volume":1900,"transactions":9,"vwap":869},"2025-08-26",11.19,10.51,94400,{"date":1902,"open":1903,"high":1903,"low":858,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-08-25",11.83,11.03,-0.77,-6.53,164500,{"date":1909,"open":1078,"high":1910,"low":1123,"close":1084,"change":1692,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1084},"2025-08-22",11.97,3.24,360500,{"date":1914,"open":1084,"high":1915,"low":1058,"close":1059,"change":1770,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1059},"2025-08-21",12.13,1.6,77400,{"date":1919,"open":1920,"high":832,"low":1738,"close":1853,"change":1016,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1853},"2025-08-20",11.57,-2.43,85200,{"date":1924,"open":1925,"high":1925,"low":1926,"close":728,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":728},"2025-08-19",12.24,11.451,-0.25,-2.12,206600,{"date":1931,"open":864,"high":1932,"low":846,"close":958,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":958},"2025-08-18",12.42,1.94,19.72,916800,{"date":1937,"open":985,"high":1938,"low":1939,"close":1691,"change":841,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1691},"2025-08-15",10.108,9.734,-1.01,49600,{"date":1943,"open":979,"high":1711,"low":1944,"close":1705,"change":608,"percent_change":271,"volume":1945,"transactions":9,"vwap":1705},"2025-08-14",9.67,110900,{"date":1947,"open":1705,"high":979,"low":1666,"close":1245,"change":576,"percent_change":630,"volume":1029,"transactions":9,"vwap":1245},"2025-08-13",{"date":1949,"open":1950,"high":1950,"low":1612,"close":1666,"change":819,"percent_change":1556,"volume":1951,"transactions":9,"vwap":1666},"2025-08-12",9.93,214500,{"date":1953,"open":1186,"high":775,"low":1469,"close":1201,"change":1712,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1201},"2025-08-11",-5.98,94800,{"date":1957,"open":775,"high":1244,"low":1958,"close":1543,"change":873,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1543},"2025-08-08",9.061,1.43,24800,{"date":1962,"open":1963,"high":760,"low":1963,"close":1633,"change":1240,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1633},"2025-08-07",8.94,-3.2,35400,{"date":1967,"open":1968,"high":1673,"low":1968,"close":1969,"change":1397,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-08-06",9.3,9.37,2.52,14100,{"date":1973,"open":742,"high":1974,"low":1975,"close":1659,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1659},"2025-08-05",10.27,8.83,-0.79,-7.96,67000,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1950,"change":152,"percent_change":144,"volume":1983,"transactions":9,"vwap":1950},"2025-08-04",9.753,10.172,15500,{"date":1985,"open":1691,"high":760,"low":1543,"close":1671,"change":1442,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1671},"2025-08-01",1.73,21900,{"date":1989,"open":753,"high":1990,"low":1991,"close":1665,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1665},"2025-07-31",10.207,9.75,-0.115,-1.16,19100,{"date":1996,"open":1997,"high":872,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-07-30",10.25,9.83,9.925,-0.175,-1.73,76200,{"date":2004,"open":1007,"high":1007,"low":2005,"close":838,"change":79,"percent_change":220,"volume":2006,"transactions":9,"vwap":838},"2025-07-29",9.867,26200,{"date":2008,"open":754,"high":1007,"low":2009,"close":2010,"change":576,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-28",9.825,10.14,2.53,37900,{"date":2014,"open":980,"high":980,"low":1649,"close":2015,"change":755,"percent_change":951,"volume":2016,"transactions":9,"vwap":2015},"2025-07-25",9.89,35200,{"date":2018,"open":1685,"high":878,"low":1644,"close":1665,"change":20,"percent_change":20,"volume":2019,"transactions":9,"vwap":1665},"2025-07-24",24200,{"date":2021,"open":1263,"high":1053,"low":1617,"close":1665,"change":1869,"percent_change":487,"volume":2022,"transactions":9,"vwap":1665},"2025-07-23",100300,{"date":2024,"open":1596,"high":1604,"low":1659,"close":2025,"change":755,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-22",9.32,0.87,22800,{"date":2029,"open":1968,"high":1604,"low":2030,"close":2031,"change":841,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-21",9.155,9.24,-1.07,26900,{"date":2035,"open":2036,"high":1991,"low":2037,"close":2038,"change":462,"percent_change":959,"volume":2039,"transactions":9,"vwap":2038},"2025-07-18",9.59,9.145,9.34,50200,{"date":2041,"open":1185,"high":1649,"low":1185,"close":1968,"change":576,"percent_change":631,"volume":2042,"transactions":9,"vwap":1968},"2025-07-17",47300,{"date":2044,"open":1968,"high":2045,"low":2046,"close":707,"change":228,"percent_change":2047,"volume":2048,"transactions":9,"vwap":707},"2025-07-16",9.405,8.58,-1.52,60900,{"date":2050,"open":1348,"high":1649,"low":2051,"close":1612,"change":865,"percent_change":170,"volume":2052,"transactions":9,"vwap":1612},"2025-07-15",8.81,19000,{"date":2054,"open":1383,"high":1348,"low":1383,"close":1348,"change":1775,"percent_change":1123,"volume":2055,"transactions":9,"vwap":1348},"2025-07-14",35500,{"date":2057,"open":1311,"high":1311,"low":1435,"close":1301,"change":506,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1301},"2025-07-11",-2.3,25600,{"date":2061,"open":1451,"high":1232,"low":2062,"close":1311,"change":53,"percent_change":1270,"volume":2063,"transactions":9,"vwap":1311},"2025-07-10",8.14,22100,{"date":2065,"open":2066,"high":2066,"low":967,"close":2067,"change":591,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-07-09",8.54,8.29,-1.54,21100,{"date":2071,"open":2046,"high":2072,"low":1360,"close":1498,"change":1606,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1498},"2025-07-08",8.781,-0.94,43700,{"date":2076,"open":1426,"high":1963,"low":2077,"close":1487,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1487},"2025-07-07",7.76,0.59,7.46,64600,{"date":2082,"open":1328,"high":1281,"low":2083,"close":1426,"change":405,"percent_change":1173,"volume":2084,"transactions":9,"vwap":1426},"2025-07-03",7.768,15100,{"date":2086,"open":1300,"high":2087,"low":2088,"close":1267,"change":873,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1267},"2025-07-02",8.085,7.57,1.68,46400,{"date":2092,"open":1425,"high":1335,"low":2093,"close":2093,"change":20,"percent_change":20,"volume":2094,"transactions":9,"vwap":2093},"2025-07-01",7.72,13500,{"date":2096,"open":1281,"high":2097,"low":2098,"close":2093,"change":498,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2093},"2025-06-30",8.048,7.705,-2.28,25500,{"date":2102,"open":2103,"high":2104,"low":1367,"close":1459,"change":20,"percent_change":20,"volume":2105,"transactions":9,"vwap":1459},"2025-06-27",7.775,7.965,43300,{"date":2107,"open":1286,"high":1307,"low":2108,"close":1459,"change":1436,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1459},"2025-06-26",7.845,-1.5,33700,{"date":2112,"open":1286,"high":1286,"low":1342,"close":1383,"change":262,"percent_change":1471,"volume":2113,"transactions":9,"vwap":1383},"2025-06-25",37400,{"date":2115,"open":1286,"high":1360,"low":1323,"close":1233,"change":272,"percent_change":1692,"volume":2116,"transactions":9,"vwap":1233},"2025-06-24",22500,{"date":2118,"open":1404,"high":1463,"low":1335,"close":1383,"change":262,"percent_change":1471,"volume":2119,"transactions":9,"vwap":1383},"2025-06-23",55600,{"date":2121,"open":1233,"high":1463,"low":2122,"close":1233,"change":317,"percent_change":1416,"volume":2123,"transactions":9,"vwap":1233},"2025-06-20",7.865,288700,{"date":2125,"open":1300,"high":1384,"low":2077,"close":1420,"change":71,"percent_change":873,"volume":2126,"transactions":9,"vwap":1420},"2025-06-18",44300,{"date":2128,"open":732,"high":2129,"low":1341,"close":1342,"change":2130,"percent_change":546,"volume":2131,"transactions":9,"vwap":1342},"2025-06-17",8.095,0.245,40900,{"date":2133,"open":2093,"high":1300,"low":2134,"close":2098,"change":2135,"percent_change":1784,"volume":2110,"transactions":9,"vwap":2098},"2025-06-16",7.62,0.105,{"date":2137,"open":1396,"high":2138,"low":2139,"close":1294,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1294},"2025-06-13",8.12,7.56,-0.42,-5.24,34300,{"date":2144,"open":1323,"high":1292,"low":2145,"close":1383,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1383},"2025-06-12",7.79,0.085,1.07,25400,{"date":2150,"open":1286,"high":1451,"low":2151,"close":2152,"change":2153,"percent_change":794,"volume":2154,"transactions":9,"vwap":2152},"2025-06-11",7.795,7.935,-0.085,54000,{"date":2156,"open":2138,"high":1232,"low":1324,"close":1383,"change":371,"percent_change":1421,"volume":2157,"transactions":9,"vwap":1383},"2025-06-10",35800,{"date":2159,"open":1313,"high":1313,"low":1259,"close":1435,"change":1227,"percent_change":124,"volume":2048,"transactions":9,"vwap":1435},"2025-06-09",{"date":2161,"open":2162,"high":1384,"low":2163,"close":1403,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1403},"2025-06-06",7.65,7.63,0.36,4.82,28900,{"date":2168,"open":1463,"high":1451,"low":2169,"close":2170,"change":714,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-05",7.42,7.47,-7.78,40400,{"date":2174,"open":1362,"high":2175,"low":1267,"close":1286,"change":109,"percent_change":576,"volume":2176,"transactions":9,"vwap":1286},"2025-06-04",8.8,120000,{"date":2178,"open":1281,"high":1348,"low":1281,"close":1301,"change":1559,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1301},"2025-06-03",4.26,65600,{"date":2182,"open":2183,"high":1281,"low":2184,"close":1259,"change":2185,"percent_change":2183,"volume":2186,"transactions":9,"vwap":1259},"2025-06-02",7.19,6.9,0.52,72400,{"date":2188,"open":2189,"high":1285,"low":2190,"close":2191,"change":803,"percent_change":202,"volume":2192,"transactions":9,"vwap":2191},"2025-05-30",7.52,6.91,7.23,30100,{"date":2194,"open":1376,"high":1268,"low":2195,"close":2196,"change":506,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-05-29",7.39,7.5,-2.47,34500,{"date":2200,"open":2201,"high":1367,"low":2202,"close":2203,"change":1784,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-28",6.55,6.5,7.69,21.87,75800,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":673,"percent_change":1752,"volume":2211,"transactions":9,"vwap":2210},"2025-05-27",5.8,7.01,6.31,104400,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":763,"percent_change":770,"volume":2216,"transactions":9,"vwap":2215},"2025-05-23",5.24,5.66,17000,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-05-22",5.35,5.15,-0.21,-3.92,24000,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":228,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-05-21",5.46,5.721,5.34,5.36,-2.55,8500,{"date":2233,"open":2234,"high":2234,"low":2228,"close":2235,"change":1139,"percent_change":2236,"volume":2012,"transactions":9,"vwap":2235},"2025-05-20",5.9,5.5,-5.82,{"date":2238,"open":2239,"high":2240,"low":2228,"close":2241,"change":763,"percent_change":782,"volume":2242,"transactions":9,"vwap":2241},"2025-05-19",5.89,6.02,5.84,61700,{"date":2244,"open":2245,"high":2235,"low":2246,"close":2246,"change":71,"percent_change":865,"volume":2247,"transactions":9,"vwap":2246},"2025-05-16",5.4,5.33,12800,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":201,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-15",5.48,5.3,5.32,-1.66,7300,{"date":2256,"open":2257,"high":2258,"low":2228,"close":2259,"change":1240,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-14",5.75,5.82,5.41,-5.25,33800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":865,"percent_change":2268,"volume":2084,"transactions":9,"vwap":2267},"2025-05-13",5.59,5.72,5.47,5.71,3.44,{"date":2270,"open":2264,"high":2271,"low":2272,"close":2273,"change":272,"percent_change":1060,"volume":2274,"transactions":9,"vwap":2273},"2025-05-12",5.65,5.42,5.52,6800,{"date":2276,"open":2277,"high":2278,"low":2279,"close":45,"change":1606,"percent_change":2280,"volume":2281,"transactions":9,"vwap":45},"2025-05-09",5.6,5.7,5.25,-1.44,30500,{"date":2283,"open":1739,"high":723,"low":2284,"close":2285,"change":1021,"percent_change":2286,"volume":1827,"transactions":9,"vwap":2285},"2025-05-08",4.89,5.57,12.3,{"date":2288,"open":2229,"high":2229,"low":2289,"close":2290,"change":181,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-05-07",4.85,4.96,-3.31,28200,{"date":2294,"open":2295,"high":2235,"low":2296,"close":2297,"change":1016,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-06",5.45,5.1,5.13,-5.18,18000,{"date":2301,"open":2215,"high":2302,"low":2252,"close":2259,"change":201,"percent_change":926,"volume":1428,"transactions":9,"vwap":2259},"2025-05-05",5.68,{"date":2304,"open":2214,"high":2257,"low":2297,"close":2235,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2235},"2025-05-02",0.48,9.56,19200,{"date":2309,"open":2310,"high":2220,"low":2284,"close":2310,"change":44,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-01",5.02,2.03,27100,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1764,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-04-30",4.94,4.86,4.92,2.29,11300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":244,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-04-29",4.98,5.155,4.7,4.81,-3.22,15600,{"date":2329,"open":2330,"high":2331,"low":2289,"close":2332,"change":244,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-04-28",5.255,5.29,4.97,-3.12,27900,{"date":2336,"open":2279,"high":2337,"low":2338,"close":2297,"change":405,"percent_change":2339,"volume":2012,"transactions":9,"vwap":2297},"2025-04-25",5.78,5.03,1.18,{"date":2341,"open":2279,"high":2277,"low":2342,"close":2343,"change":447,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-04-24",5,5.07,-2.87,116500,{"date":2347,"open":2348,"high":2302,"low":2349,"close":2350,"change":1442,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-04-23",5.23,5.105,5.22,3.37,104000,{"date":37,"open":2322,"high":2354,"low":2355,"close":2356,"change":1725,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},5.357,4.93,5.05,1.41,15300,{"status":2360,"indices":2361,"watchlist":2401,"sectors":2419,"benchmarks":2467},"success",[2362,2370,2376,2382,2388,2395],{"symbol":2363,"name":2364,"price":2365,"change":2366,"pct_change":2367,"is_up":2368,"sparkline":2369,"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":2371,"name":2372,"price":2373,"change":2374,"pct_change":31,"is_up":2368,"sparkline":2375,"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":2377,"name":2378,"price":2379,"change":2380,"pct_change":1869,"is_up":2368,"sparkline":2381,"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":2383,"name":2384,"price":2385,"change":2386,"pct_change":1255,"is_up":2368,"sparkline":2387,"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":2389,"name":2390,"price":2391,"change":2392,"pct_change":2393,"is_up":2368,"sparkline":2394,"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":2396,"name":2397,"price":2398,"change":1645,"pct_change":2399,"is_up":14,"sparkline":2400,"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",[2402,2407,2413],{"symbol":2403,"name":2404,"price":2405,"change":332,"pct_change":118,"is_up":2368,"sparkline":2406,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2408,"name":2409,"price":2410,"change":2351,"pct_change":2411,"is_up":2368,"sparkline":2412,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2414,"name":2415,"price":2416,"change":2417,"pct_change":1618,"is_up":2368,"sparkline":2418,"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",[2420,2424,2428,2432,2436,2440,2444,2449,2453,2457,2462],{"name":2421,"etf":2422,"change":273,"price":2423,"is_up":2368},"Technology","XLK",199.81,{"name":2425,"etf":2426,"change":405,"price":2427,"is_up":2368},"Financials","XLF",53.49,{"name":2429,"etf":2430,"change":63,"price":2431,"is_up":14},"Healthcare","XLV",166.18,{"name":2433,"etf":2434,"change":1416,"price":2435,"is_up":2368},"Consumer Cycl","XLY",110.04,{"name":2437,"etf":2438,"change":576,"price":2439,"is_up":2368},"Consumer Staples","XLP",80.53,{"name":2441,"etf":2442,"change":993,"price":2443,"is_up":2368},"Energy","XLE",62.95,{"name":2445,"etf":2446,"change":2447,"price":2448,"is_up":2368},"Industrials","XLI",0.78,169.95,{"name":2450,"etf":2451,"change":1726,"price":2452,"is_up":2368},"Materials","XLB",48.86,{"name":2454,"etf":2455,"change":1489,"price":2456,"is_up":2368},"Real Estate","XLRE",40.81,{"name":2458,"etf":2459,"change":2460,"price":2461,"is_up":2368},"Utilities","XLU",0.38,39.83,{"name":2463,"etf":2464,"change":2465,"price":2466,"is_up":2368},"Comm Services","XLC",0.35,110.32,[2468,2472,2476,2480],{"ticker":2469,"name":2470,"price":2471,"change":746,"is_up":2368},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2473,"name":2474,"price":2475,"change":2411,"is_up":2368},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2477,"name":2478,"price":2479,"change":1869,"is_up":2368},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2481,"name":2482,"price":2483,"change":2393,"is_up":2368},"IWM","iShares Russell 2000",281.52]