[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVC":3,"stock-historical-EVC":33,"homepage-market-summary":2014},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EVC","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},"Entravision Communication","NYSE",null,"TELEVISION BROADCASTING STATIONS","Entravision Communications Corp owns and operates Spanish language television and radio stations in the United States. The Company also owns and operates a smaller group of television stations that broadcast English language programming and has operations that provide programmatic advertising technology and services. The Company has organized its operations into two reportable segments. Its media segment includes its television, radio, and digital marketing operations. Its advertising and technology services segment provides programmatic advertising and technology services. The company generates the majority of its revenue from the advertising and technology services segment. Geographically, the company generates the majority of its revenue from the United States.","1,025","Burbank, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.71,0.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},7.38,7.45,7.56,7.245,0,1866451.71562,16091,7.3759,13.74,1.95,1245510.3310873585,46.1,6581,{"ticker":4,"total_count":34,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":43},365,1,1000,{"period_high":28,"period_low":38,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},1.76,926304,338100893.102927,292.55,"2025-04-23",[44,45,54,65,75,86,95,106,117,128,137,146,157,167,178,188,199,209,219,230,239,246,255,265,271,281,289,298,305,311,318,326,335,345,354,364,374,384,395,406,417,428,439,450,460,469,479,487,497,507,517,528,537,547,557,565,572,580,587,594,603,608,614,622,628,636,644,652,661,670,676,682,689,696,704,712,719,726,733,741,747,756,765,771,776,783,790,796,804,811,817,823,828,836,841,845,851,857,861,867,872,877,885,892,900,909,916,922,926,934,939,945,950,955,961,967,972,977,982,990,996,1003,1008,1013,1017,1023,1028,1033,1040,1046,1051,1055,1062,1066,1072,1076,1080,1083,1088,1093,1096,1100,1104,1109,1114,1119,1124,1128,1133,1137,1140,1144,1148,1151,1155,1159,1163,1167,1173,1178,1181,1185,1189,1193,1196,1199,1205,1208,1211,1215,1218,1222,1226,1230,1234,1239,1245,1248,1253,1258,1262,1265,1269,1273,1276,1281,1284,1288,1291,1295,1298,1302,1307,1311,1314,1318,1321,1325,1329,1332,1335,1339,1342,1346,1350,1354,1359,1364,1371,1376,1381,1385,1389,1394,1399,1404,1408,1414,1420,1426,1430,1434,1440,1444,1448,1451,1455,1458,1463,1470,1476,1483,1489,1494,1499,1503,1506,1510,1513,1517,1521,1525,1528,1533,1537,1541,1545,1551,1556,1561,1566,1571,1577,1581,1585,1591,1595,1600,1605,1611,1616,1620,1625,1628,1633,1638,1643,1648,1652,1657,1660,1663,1667,1671,1675,1679,1683,1687,1691,1695,1698,1702,1706,1709,1713,1716,1720,1724,1728,1731,1735,1739,1743,1747,1751,1754,1757,1761,1765,1768,1771,1774,1778,1782,1786,1790,1794,1798,1801,1805,1809,1813,1816,1819,1822,1825,1828,1831,1835,1838,1841,1845,1847,1851,1855,1859,1863,1867,1871,1876,1880,1884,1887,1891,1894,1898,1901,1904,1908,1911,1914,1917,1922,1928,1933,1938,1941,1945,1948,1951,1955,1958,1962,1966,1970,1973,1977,1981,1986,1992,1996,2001,2004,2008,2011],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":46,"open":20,"high":47,"low":48,"close":20,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",7.53,7.12,0.03,0.41,1576241.518883,16155,7.3625,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",7.42,7.491,7.22,7.35,0.01,0.14,2076492.706972,16171,7.3377,{"date":66,"open":67,"high":68,"low":69,"close":67,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",7.34,7.375,7.18,0.06,0.82,1316890.572649,13419,7.2907,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",7.36,7.47,7.26,7.28,-0.13,-1.75,1373668.776854,14672,7.3303,{"date":87,"open":88,"high":88,"low":89,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",7.82,7.41,-0.39,-5,1219178.698542,14531,7.5094,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",7.84,7.96,7.775,7.8,-0.08,-1.02,837222.428303,11433,7.8334,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",8.01,8.02,7.79,7.88,-0.22,-2.72,846815.118463,11223,7.8705,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",8.03,8.175,7.91,8.1,0.11,1.38,955067.335319,10537,8.0698,{"date":129,"open":111,"high":130,"low":88,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",8.11,7.99,0.19,2.44,1102943.138926,11388,7.9897,{"date":138,"open":139,"high":140,"low":141,"close":100,"change":49,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",7.83,7.86,7.63,0.39,1332440.636955,8821,7.7989,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",8.09,8.23,7.76,7.77,-0.12,-1.52,1131702.916076,14321,7.9375,{"date":158,"open":159,"high":160,"low":139,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",8.19,8.25,7.89,-0.23,-2.83,1148667.377838,15326,8.0294,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-15",8.3,8.395,8.05,8.12,-0.2,-2.4,981720.482773,11435,8.1263,{"date":179,"open":180,"high":181,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",8.4,8.75,8.32,-0.29,-3.37,1079304.029149,13876,8.4381,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",8.76,8.99,8.57,8.61,-0.06,-0.69,1056381.703332,15945,8.6835,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",8.26,8.67,8.1829,0.3,3.58,941763.463558,14846,8.5405,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":70,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",8.29,8.535,8.24,8.37,0.72,1075270.638739,13693,8.3572,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",8.35,8.39,8.115,8.31,-0.11,-1.31,1149928.891844,14228,8.2992,{"date":231,"open":232,"high":233,"low":201,"close":234,"change":60,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",8.47,8.627,8.42,0.12,913355.844954,13142,8.4122,{"date":240,"open":241,"high":202,"low":221,"close":242,"change":60,"percent_change":235,"volume":243,"transactions":244,"vwap":245},"2026-09-03",8.45,8.41,1138900.153713,14024,8.4468,{"date":247,"open":248,"high":192,"low":249,"close":180,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",8.08,8,0.37,4.61,1391317.008414,15532,8.3882,{"date":256,"open":257,"high":258,"low":259,"close":119,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",7.9,8.27,7.81,0.04,0.5,1128720.452131,12865,8.0606,{"date":266,"open":159,"high":149,"low":140,"close":131,"change":101,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",-0.99,2198545.332169,12024,7.9835,{"date":272,"open":148,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",8.3148,7.992,8.07,-0.02,-0.25,958411.1695,10409,8.1192,{"date":282,"open":109,"high":283,"low":249,"close":148,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-27",8.15,0.1,1.25,734731.937272,8780,8.0791,{"date":290,"open":172,"high":291,"low":292,"close":131,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",8.18,7.97,-0.16,-1.96,797056.649918,10732,8.0575,{"date":299,"open":160,"high":300,"low":131,"close":283,"change":260,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-25",8.36,0.49,788315.611988,10489,8.1138,{"date":306,"open":241,"high":307,"low":249,"close":130,"change":260,"percent_change":261,"volume":308,"transactions":309,"vwap":310},"2026-08-24",8.48,1180530.780513,14715,8.1251,{"date":312,"open":313,"high":314,"low":161,"close":275,"change":260,"percent_change":261,"volume":315,"transactions":316,"vwap":317},"2026-08-21",8.04,8.325,1567305.149051,16143,8.0888,{"date":319,"open":320,"high":320,"low":119,"close":119,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",8.56,-0.4,-4.74,1115440.914194,11463,8.1459,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":60,"percent_change":235,"volume":332,"transactions":333,"vwap":334},"2026-08-19",8.53,8.7,8.3301,8.43,1177883.636849,13551,8.4909,{"date":336,"open":337,"high":338,"low":339,"close":234,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-18",8.84,8.92,8.38,-0.47,-5.29,1343886.867437,15607,8.5739,{"date":346,"open":338,"high":347,"low":348,"close":349,"change":152,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-17",9.01,8.52,8.89,-1.33,1485024.132332,16383,8.7838,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",8.88,9.15,8.875,0.13,1.46,1109348.082314,11772,9.024,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",9.16,9.43,8.85,-0.14,-1.55,1925448.221105,16587,9.0322,{"date":375,"open":376,"high":367,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",9.17,8.66,9.02,-0.21,-2.28,2634188.624021,27199,8.9506,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-11",10.11,10.6,8.605,9.23,-2.47,-21.11,7743667.098692,68847,9.3678,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-10",11.9,11.95,11.14,11.7,-0.27,-2.26,2502095.458985,28568,11.6469,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-07",11.58,12.17,11.38,11.97,0.56,4.91,1733996.776505,22084,11.9174,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",11.46,12.08,11.35,11.41,-0.19,-1.64,1289742.919694,14241,11.6654,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-05",11.55,12.0899,11.47,11.6,-0.03,-0.26,1516183.337741,20008,11.687,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-04",11.32,11.72,11.08,11.63,0.59,5.34,937397.000113,15250,11.4976,{"date":451,"open":452,"high":433,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-03",11.06,10.95,11.04,-0.18,-1.6,1356693.952895,18265,11.1478,{"date":461,"open":462,"high":430,"low":463,"close":464,"change":321,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-31",11.51,11.01,11.22,-3.44,1047858.385328,14196,11.1884,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",11.29,11.845,11.62,0.58,5.25,1645922.436657,19245,11.5879,{"date":480,"open":481,"high":444,"low":482,"close":454,"change":123,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-29",11.09,10.965,1.01,2035534.688352,20035,11.263,{"date":488,"open":489,"high":443,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-28",11,10.51,10.93,-0.15,-1.35,1422588.642228,16931,10.8422,{"date":498,"open":499,"high":500,"low":501,"close":443,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-27",10.78,11.11,10.5301,0.4,3.75,1004083.621933,12744,10.9067,{"date":508,"open":509,"high":500,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-24",10.69,10.405,10.68,0.15,1.42,1161833.754674,13982,10.804,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-23",10.4,10.63,10.39,10.53,0.08,0.77,1657948.216305,15023,10.5159,{"date":529,"open":530,"high":509,"low":531,"close":532,"change":321,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",10.65,10.3,10.45,-3.69,1569345.790185,16377,10.49,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":455,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-21",11.18,11.37,10.605,10.85,-1.63,1740415.552743,21451,10.8363,{"date":548,"open":542,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-20",11.33,10.74,11.03,0.34,3.18,961254.751227,13994,10.9692,{"date":558,"open":559,"high":560,"low":561,"close":509,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":509},"2026-07-17",10.18,10.79,10.05,0.18,1.71,1215400,{"date":566,"open":567,"high":463,"low":568,"close":490,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":490},"2026-07-16",10.9,10.25,-0.56,-5.06,1572900,{"date":573,"open":574,"high":473,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-15",11.54,10.96,11.07,-0.48,-4.16,1082300,{"date":581,"open":582,"high":583,"low":584,"close":430,"change":50,"percent_change":585,"volume":586,"transactions":9,"vwap":430},"2026-07-14",11.39,11.77,11.36,3.68,1134400,{"date":588,"open":442,"high":589,"low":590,"close":399,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":399},"2026-07-13",11.86,10.7,-0.62,-5.27,2173900,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-10",12,12.13,11.75,11.76,-0.32,-2.65,926200,{"date":604,"open":598,"high":605,"low":598,"close":420,"change":250,"percent_change":606,"volume":607,"transactions":9,"vwap":420},"2026-07-09",12.32,3.16,1350100,{"date":609,"open":397,"high":610,"low":611,"close":612,"change":423,"percent_change":456,"volume":613,"transactions":9,"vwap":612},"2026-07-08",12.09,11.05,11.71,1964300,{"date":615,"open":616,"high":617,"low":618,"close":397,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":397},"2026-07-07",12.3,12.57,11.67,-0.68,-5.41,2127500,{"date":623,"open":624,"high":28,"low":625,"close":625,"change":340,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-06",13.12,12.58,-3.6,1909300,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":390,"volume":635,"transactions":9,"vwap":633},"2026-07-02",13.18,13.28,12.43,13.05,-0.33,2090400,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":552,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-01",12.76,13.67,12.52,13.38,2.61,2438900,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-30",13.6,12.72,13.04,-0.44,-3.26,2680000,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-29",12.11,13.51,11.96,13.48,1.45,12.05,3117300,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-26",11.27,12.15,11.19,12.03,0.64,5.62,4362200,{"date":671,"open":672,"high":673,"low":489,"close":582,"change":562,"percent_change":674,"volume":675,"transactions":9,"vwap":582},"2026-06-25",11.34,11.65,1.61,1705100,{"date":677,"open":678,"high":441,"low":590,"close":679,"change":250,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-24",10.88,11.21,3.41,1779300,{"date":683,"open":684,"high":567,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-23",9.41,10.84,0.97,9.83,3116100,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":60,"percent_change":284,"volume":695,"transactions":9,"vwap":694},"2026-06-22",9.75,9.95,9.53,9.87,1275900,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":699},"2026-06-18",9.48,9.86,9.32,0.46,4.89,1938000,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-17",9.13,9.56,9.4,0.26,2.84,1145300,{"date":713,"open":714,"high":715,"low":190,"close":716,"change":101,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-16",9.12,9.22,9.14,-0.87,1554700,{"date":720,"open":721,"high":722,"low":723,"close":715,"change":649,"percent_change":724,"volume":725,"transactions":9,"vwap":715},"2026-06-15",9.74,9.81,9.07,-4.55,2498900,{"date":727,"open":728,"high":561,"low":729,"close":730,"change":600,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-12",10.01,9.44,9.66,-3.21,1967800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":462,"volume":740,"transactions":9,"vwap":738},"2026-06-11",9,10.06,8.93,9.98,1.03,2042500,{"date":742,"open":715,"high":730,"low":743,"close":744,"change":162,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-10",8.94,8.95,-2.51,2070700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-09",9.21,9.35,8.77,9.18,0.09,0.99,2219500,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-08",8.82,9.3,8.44,9.09,0.32,3.65,2327000,{"date":766,"open":338,"high":714,"low":767,"close":751,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":751},"2026-06-05",8.64,-0.3,-3.31,1672900,{"date":772,"open":348,"high":389,"low":348,"close":723,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":723},"2026-06-04",0.47,5.47,2153900,{"date":777,"open":778,"high":735,"low":779,"close":780,"change":781,"percent_change":724,"volume":782,"transactions":9,"vwap":780},"2026-06-03",8.98,8.51,8.6,-0.41,1966200,{"date":784,"open":785,"high":786,"low":787,"close":347,"change":401,"percent_change":788,"volume":789,"transactions":9,"vwap":347},"2026-06-02",9.42,9.7,8.97,-2.91,2705200,{"date":791,"open":347,"high":698,"low":792,"close":793,"change":17,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-01",8.96,9.28,2.2,2239900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":768,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-05-29",9.52,9.55,8.86,9.08,-3.2,2766100,{"date":805,"open":367,"high":806,"low":807,"close":808,"change":369,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-05-28",9.79,9.24,9.38,-1.47,2173800,{"date":812,"open":813,"high":798,"low":814,"close":798,"change":524,"percent_change":815,"volume":816,"transactions":9,"vwap":798},"2026-05-27",8.73,8.71,8.8,2830900,{"date":818,"open":722,"high":722,"low":819,"close":181,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":181},"2026-05-26",8.74,-1.09,-11.08,2896600,{"date":824,"open":808,"high":825,"low":793,"close":826,"change":552,"percent_change":205,"volume":827,"transactions":9,"vwap":826},"2026-05-22",10.12,9.84,3294700,{"date":829,"open":830,"high":831,"low":122,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-21",8.17,9.61,9.5,1.29,15.71,4827700,{"date":837,"open":97,"high":149,"low":838,"close":839,"change":359,"percent_change":674,"volume":840,"transactions":9,"vwap":839},"2026-05-20",7.5,8.21,4628900,{"date":842,"open":151,"high":122,"low":843,"close":248,"change":523,"percent_change":35,"volume":844,"transactions":9,"vwap":248},"2026-05-19",7.46,3163200,{"date":846,"open":257,"high":149,"low":847,"close":249,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":249},"2026-05-18",7.74,0.17,2.17,3113500,{"date":852,"open":853,"high":751,"low":150,"close":139,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":139},"2026-05-15",8.62,-1.01,-11.43,3160200,{"date":858,"open":815,"high":708,"low":329,"close":337,"change":101,"percent_change":859,"volume":860,"transactions":9,"vwap":337},"2026-05-14",-0.9,3820000,{"date":862,"open":122,"high":863,"low":121,"close":338,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":338},"2026-05-13",9.34,0.81,9.99,8455700,{"date":868,"open":328,"high":787,"low":130,"close":130,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":130},"2026-05-12",-0.76,-8.57,3964400,{"date":873,"open":67,"high":874,"low":67,"close":874,"change":563,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-11",8.87,23.88,7153200,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-05-08",7.07,7.16,6.2,0.21,3.02,3814200,{"date":886,"open":259,"high":161,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-07",6.59,6.95,-0.74,-9.62,5773200,{"date":893,"open":894,"high":221,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-06",6.49,6.37,7.69,3.71,93.22,40330300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-05",3.84,4.01,3.8,3.98,0.16,4.19,5873800,{"date":910,"open":911,"high":912,"low":904,"close":913,"change":914,"percent_change":435,"volume":915,"transactions":9,"vwap":913},"2026-05-04",3.85,4.05,3.82,-0.01,960000,{"date":917,"open":913,"high":902,"low":918,"close":919,"change":70,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-01",3.77,3.83,1.59,258900,{"date":923,"open":897,"high":919,"low":897,"close":918,"change":49,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-04-30",0.8,219000,{"date":927,"open":928,"high":929,"low":897,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-04-29",3.81,3.87,3.74,-0.1,-2.6,248800,{"date":935,"open":936,"high":937,"low":902,"close":902,"change":914,"percent_change":435,"volume":938,"transactions":9,"vwap":902},"2026-04-28",3.91,4,431500,{"date":940,"open":941,"high":942,"low":941,"close":911,"change":284,"percent_change":943,"volume":944,"transactions":9,"vwap":911},"2026-04-27",3.76,3.94,2.67,417600,{"date":946,"open":947,"high":918,"low":948,"close":503,"change":123,"percent_change":883,"volume":949,"transactions":9,"vwap":503},"2026-04-24",3.6,3.57,355700,{"date":951,"open":205,"high":952,"low":205,"close":952,"change":70,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-23",3.64,1.68,165500,{"date":956,"open":957,"high":958,"low":957,"close":205,"change":523,"percent_change":959,"volume":960,"transactions":9,"vwap":205},"2026-04-22",3.51,3.62,2.29,216700,{"date":962,"open":948,"high":947,"low":963,"close":964,"change":194,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-21",3.48,3.5,-1.69,181900,{"date":968,"open":957,"high":205,"low":957,"close":969,"change":49,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-20",3.56,0.85,301200,{"date":973,"open":957,"high":974,"low":957,"close":975,"change":24,"percent_change":24,"volume":976,"transactions":9,"vwap":975},"2026-04-17",3.67,3.53,389300,{"date":978,"open":979,"high":975,"low":979,"close":975,"change":523,"percent_change":980,"volume":981,"transactions":9,"vwap":975},"2026-04-16",3.45,2.32,375100,{"date":983,"open":984,"high":985,"low":986,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-04-15",3.39,3.46,3.38,0.05,1.47,240800,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":359,"percent_change":905,"volume":995,"transactions":9,"vwap":994},"2026-04-14",3.27,3.44,3.4,176600,{"date":997,"open":998,"high":999,"low":1000,"close":992,"change":70,"percent_change":1001,"volume":1002,"transactions":9,"vwap":992},"2026-04-13",3.22,3.33,3.21,1.87,594000,{"date":1004,"open":998,"high":1005,"low":1006,"close":1000,"change":24,"percent_change":24,"volume":1007,"transactions":9,"vwap":1000},"2026-04-10",3.23,3.15,190100,{"date":1009,"open":606,"high":1000,"low":1010,"close":1000,"change":987,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1000},"2026-04-09",3.1,1.58,289800,{"date":1014,"open":1015,"high":992,"low":1006,"close":606,"change":914,"percent_change":600,"volume":1016,"transactions":9,"vwap":606},"2026-04-08",3.25,233400,{"date":1018,"open":883,"high":1019,"low":1020,"close":1019,"change":512,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-07",3.17,3,4.97,512900,{"date":1024,"open":1025,"high":1026,"low":1020,"close":883,"change":24,"percent_change":24,"volume":1027,"transactions":9,"vwap":883},"2026-04-06",3.03,3.06,368100,{"date":1029,"open":1030,"high":1026,"low":1030,"close":883,"change":260,"percent_change":1031,"volume":1032,"transactions":9,"vwap":883},"2026-04-02",2.97,1.34,224900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":60,"percent_change":552,"volume":1039,"transactions":9,"vwap":1038},"2026-04-01",2.99,3.01,2.94,2.98,265900,{"date":1041,"open":883,"high":1042,"low":1043,"close":1030,"change":914,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1030},"2026-03-31",3.04,2.96,-0.34,308100,{"date":1047,"open":1042,"high":1048,"low":1030,"close":1038,"change":434,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1038},"2026-03-30",3.09,-1,342500,{"date":1052,"open":1036,"high":1053,"low":1038,"close":1036,"change":434,"percent_change":267,"volume":1054,"transactions":9,"vwap":1036},"2026-03-27",3.08,227800,{"date":1056,"open":1057,"high":1058,"low":883,"close":1042,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1042},"2026-03-26",3.07,3.12,-0.04,-1.3,225300,{"date":1063,"open":1006,"high":1006,"low":1057,"close":1053,"change":1064,"percent_change":456,"volume":1065,"transactions":9,"vwap":1053},"2026-03-25",-0.05,175900,{"date":1067,"open":1057,"high":1068,"low":1057,"close":1069,"change":1070,"percent_change":667,"volume":1071,"transactions":9,"vwap":1069},"2026-03-24",3.19,3.13,0.02,317500,{"date":1073,"open":1057,"high":1019,"low":1042,"close":1074,"change":123,"percent_change":974,"volume":1075,"transactions":9,"vwap":1074},"2026-03-23",3.11,332100,{"date":1077,"open":1053,"high":1053,"low":1035,"close":1020,"change":1059,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1020},"2026-03-20",-1.32,434300,{"date":1081,"open":883,"high":1053,"low":1020,"close":1042,"change":914,"percent_change":634,"volume":1082,"transactions":9,"vwap":1042},"2026-03-19",260000,{"date":1084,"open":1058,"high":606,"low":883,"close":1085,"change":369,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-18",3.05,-4.39,326900,{"date":1089,"open":1038,"high":1090,"low":1038,"close":1068,"change":848,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1068},"2026-03-17",3.29,5.63,706100,{"date":1094,"open":1025,"high":1069,"low":1020,"close":883,"change":49,"percent_change":35,"volume":1095,"transactions":9,"vwap":883},"2026-03-16",304200,{"date":1097,"open":1057,"high":1098,"low":1030,"close":1035,"change":1059,"percent_change":1078,"volume":1099,"transactions":9,"vwap":1035},"2026-03-13",3.2,531300,{"date":1101,"open":1102,"high":1053,"low":1102,"close":1025,"change":284,"percent_change":680,"volume":1103,"transactions":9,"vwap":1025},"2026-03-12",2.92,688900,{"date":1105,"open":1020,"high":1085,"low":1106,"close":1107,"change":434,"percent_change":854,"volume":1108,"transactions":9,"vwap":1107},"2026-03-11",2.88,2.93,763600,{"date":1110,"open":606,"high":1019,"low":1111,"close":1043,"change":173,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1043},"2026-03-10",2.95,-6.33,556700,{"date":1115,"open":986,"high":1116,"low":1074,"close":606,"change":768,"percent_change":1117,"volume":1118,"transactions":9,"vwap":606},"2026-03-09",3.43,-8.67,581400,{"date":1120,"open":958,"high":585,"low":1015,"close":985,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":985},"2026-03-06",0.44,14.57,1756400,{"date":1125,"open":1053,"high":1058,"low":1038,"close":883,"change":101,"percent_change":1126,"volume":1127,"transactions":9,"vwap":883},"2026-03-05",-2.58,326600,{"date":1129,"open":1025,"high":1130,"low":1025,"close":1010,"change":70,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1010},"2026-03-04",3.14,1.97,128000,{"date":1134,"open":1042,"high":1053,"low":1037,"close":1042,"change":194,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1042},"2026-03-03",-1.94,239500,{"date":1138,"open":1026,"high":1058,"low":1042,"close":1010,"change":24,"percent_change":24,"volume":1139,"transactions":9,"vwap":1010},"2026-03-02",175300,{"date":1141,"open":1019,"high":1098,"low":1057,"close":1010,"change":101,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1010},"2026-02-27",-2.52,216000,{"date":1145,"open":1085,"high":1098,"low":1085,"close":553,"change":512,"percent_change":1146,"volume":1147,"transactions":9,"vwap":553},"2026-02-26",4.95,237800,{"date":1149,"open":1036,"high":1042,"low":1037,"close":1025,"change":49,"percent_change":35,"volume":1150,"transactions":9,"vwap":1025},"2026-02-25",155700,{"date":1152,"open":1030,"high":1020,"low":1111,"close":1020,"change":260,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1020},"2026-02-24",1.35,529700,{"date":1156,"open":1157,"high":1020,"low":1157,"close":1043,"change":24,"percent_change":24,"volume":1158,"transactions":9,"vwap":1043},"2026-02-23",2.91,259500,{"date":1160,"open":1157,"high":1020,"low":1106,"close":1043,"change":49,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1043},"2026-02-20",1.02,171800,{"date":1164,"open":1106,"high":1043,"low":1165,"close":1107,"change":49,"percent_change":739,"volume":1166,"transactions":9,"vwap":1107},"2026-02-19",2.86,357100,{"date":1168,"open":1169,"high":1037,"low":1169,"close":1170,"change":260,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-18",2.87,2.9,1.4,124600,{"date":1174,"open":1106,"high":1107,"low":1175,"close":1165,"change":1064,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1165},"2026-02-17",2.85,-1.72,147100,{"date":1179,"open":1102,"high":1111,"low":1170,"close":1157,"change":914,"percent_change":1044,"volume":1180,"transactions":9,"vwap":1157},"2026-02-13",96800,{"date":1182,"open":1053,"high":1053,"low":1170,"close":1102,"change":81,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1102},"2026-02-12",-4.26,251900,{"date":1186,"open":1058,"high":1058,"low":1042,"close":1085,"change":1059,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1085},"2026-02-11",-1.29,121100,{"date":1190,"open":1026,"high":1069,"low":1042,"close":1048,"change":260,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1048},"2026-02-10",1.31,164200,{"date":1194,"open":1157,"high":1010,"low":1157,"close":1085,"change":123,"percent_change":930,"volume":1195,"transactions":9,"vwap":1085},"2026-02-09",213000,{"date":1197,"open":1102,"high":1020,"low":1102,"close":1037,"change":260,"percent_change":124,"volume":1198,"transactions":9,"vwap":1037},"2026-02-06",149900,{"date":1200,"open":1030,"high":1030,"low":1201,"close":1170,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1170},"2026-02-05",2.89,-0.09,-3.01,310800,{"date":1206,"open":1042,"high":1085,"low":1043,"close":1035,"change":1064,"percent_change":424,"volume":1207,"transactions":9,"vwap":1035},"2026-02-04",172100,{"date":1209,"open":1042,"high":1085,"low":1043,"close":1042,"change":914,"percent_change":634,"volume":1210,"transactions":9,"vwap":1042},"2026-02-03",222900,{"date":1212,"open":1020,"high":1010,"low":1038,"close":1085,"change":260,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1085},"2026-02-02",1.33,173900,{"date":1216,"open":883,"high":1042,"low":1111,"close":1036,"change":434,"percent_change":267,"volume":1217,"transactions":9,"vwap":1036},"2026-01-30",234500,{"date":1219,"open":1048,"high":1058,"low":1038,"close":1042,"change":1064,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1042},"2026-01-29",-1.62,255600,{"date":1223,"open":1130,"high":1130,"low":1057,"close":1048,"change":1064,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1048},"2026-01-28",-1.59,175100,{"date":1227,"open":1006,"high":1098,"low":1010,"close":1130,"change":276,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1130},"2026-01-27",-0.63,164900,{"date":1231,"open":1098,"high":1232,"low":606,"close":606,"change":914,"percent_change":600,"volume":1233,"transactions":9,"vwap":606},"2026-01-26",3.35,303800,{"date":1235,"open":1090,"high":1236,"low":606,"close":1019,"change":225,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1019},"2026-01-23",3.34,-3.35,146800,{"date":1240,"open":1241,"high":1236,"low":1241,"close":1242,"change":49,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-22",3.26,3.28,0.92,243600,{"date":1246,"open":1015,"high":1242,"low":1006,"close":1015,"change":24,"percent_change":24,"volume":1247,"transactions":9,"vwap":1015},"2026-01-21",290200,{"date":1249,"open":1098,"high":1250,"low":1098,"close":1015,"change":276,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1015},"2026-01-20",3.32,-0.61,195800,{"date":1254,"open":1232,"high":1255,"low":992,"close":992,"change":931,"percent_change":1256,"volume":1257,"transactions":9,"vwap":992},"2026-01-16",3.37,-2.97,205100,{"date":1259,"open":1098,"high":984,"low":1068,"close":1255,"change":562,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1255},"2026-01-15",5.64,403300,{"date":1263,"open":1006,"high":1098,"low":1069,"close":1068,"change":987,"percent_change":920,"volume":1264,"transactions":9,"vwap":1068},"2026-01-14",237700,{"date":1266,"open":1069,"high":553,"low":1057,"close":1130,"change":49,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1130},"2026-01-13",0.96,129200,{"date":1270,"open":1042,"high":1069,"low":1042,"close":1074,"change":260,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1074},"2026-01-12",1.3,209000,{"date":1274,"open":1048,"high":1058,"low":1025,"close":1057,"change":914,"percent_change":600,"volume":1275,"transactions":9,"vwap":1057},"2026-01-09",177700,{"date":1277,"open":1020,"high":1074,"low":1020,"close":1053,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1053},"2026-01-08",0.07,2.33,155900,{"date":1282,"open":1085,"high":1085,"low":1111,"close":1036,"change":1064,"percent_change":543,"volume":1283,"transactions":9,"vwap":1036},"2026-01-07",199500,{"date":1285,"open":1053,"high":1074,"low":1042,"close":1026,"change":434,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1026},"2026-01-06",-0.97,191000,{"date":1289,"open":1020,"high":1074,"low":1020,"close":1048,"change":753,"percent_change":1020,"volume":1290,"transactions":9,"vwap":1048},"2026-01-05",422100,{"date":1292,"open":1107,"high":1036,"low":710,"close":1020,"change":1278,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1020},"2026-01-02",2.39,495300,{"date":1296,"open":1030,"high":1030,"low":1102,"close":1107,"change":434,"percent_change":854,"volume":1297,"transactions":9,"vwap":1107},"2025-12-31",146000,{"date":1299,"open":1043,"high":1035,"low":1111,"close":1043,"change":276,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1043},"2025-12-30",-0.67,191900,{"date":1303,"open":1042,"high":1042,"low":1043,"close":1038,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1038},"2025-12-29",-0.07,-2.3,191700,{"date":1308,"open":1048,"high":1048,"low":1020,"close":1085,"change":276,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1085},"2025-12-26",-0.65,161800,{"date":1312,"open":1074,"high":1074,"low":1057,"close":1057,"change":24,"percent_change":24,"volume":1313,"transactions":9,"vwap":1057},"2025-12-25",94568,{"date":1315,"open":1085,"high":1010,"low":1042,"close":1057,"change":1070,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1057},"2025-12-24",0.66,94600,{"date":1319,"open":883,"high":1057,"low":1035,"close":1085,"change":1070,"percent_change":1316,"volume":1320,"transactions":9,"vwap":1085},"2025-12-23",237000,{"date":1322,"open":553,"high":1005,"low":1035,"close":1025,"change":492,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1025},"2025-12-22",-4.72,192400,{"date":1326,"open":606,"high":998,"low":1058,"close":553,"change":1070,"percent_change":1327,"volume":1328,"transactions":9,"vwap":553},"2025-12-19",0.63,294300,{"date":1330,"open":1006,"high":1019,"low":1048,"close":606,"change":1070,"percent_change":667,"volume":1331,"transactions":9,"vwap":606},"2025-12-18",146600,{"date":1333,"open":1130,"high":1068,"low":1069,"close":1130,"change":914,"percent_change":600,"volume":1334,"transactions":9,"vwap":1130},"2025-12-17",184000,{"date":1336,"open":1019,"high":1098,"low":1057,"close":1006,"change":434,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1006},"2025-12-16",-0.94,406800,{"date":1340,"open":1098,"high":1000,"low":1058,"close":553,"change":24,"percent_change":24,"volume":1341,"transactions":9,"vwap":553},"2025-12-15",258500,{"date":1343,"open":1344,"high":1015,"low":1048,"close":553,"change":1064,"percent_change":370,"volume":1345,"transactions":9,"vwap":553},"2025-12-12",3.24,357000,{"date":1347,"open":1344,"high":992,"low":1000,"close":1005,"change":914,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1005},"2025-12-11",-0.31,304000,{"date":1351,"open":1241,"high":993,"low":1000,"close":1344,"change":60,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1344},"2025-12-10",0.31,988500,{"date":1355,"open":1020,"high":1344,"low":1038,"close":1005,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1005},"2025-12-09",0.22,7.31,481200,{"date":1360,"open":1175,"high":1042,"low":1175,"close":1036,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1036},"2025-12-08",0.28,10.26,735700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":194,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-05",2.78,2.82,2.73,-2.15,342600,{"date":1372,"open":1373,"high":1175,"low":1374,"close":1373,"change":24,"percent_change":24,"volume":1375,"transactions":9,"vwap":1373},"2025-12-04",2.79,2.75,186800,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1373,"change":1070,"percent_change":215,"volume":1380,"transactions":9,"vwap":1373},"2025-12-03",2.81,2.77,215100,{"date":1382,"open":1378,"high":710,"low":1379,"close":1379,"change":1064,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1379},"2025-12-02",-1.77,260400,{"date":1386,"open":1378,"high":1175,"low":1379,"close":1367,"change":260,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1367},"2025-12-01",1.44,279400,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1366,"change":1064,"percent_change":1383,"volume":1393,"transactions":9,"vwap":1366},"2025-11-28",2.83,2.74,152300,{"date":1395,"open":1396,"high":1175,"low":1396,"close":1391,"change":235,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1391},"2025-11-26",2.7,4.43,367900,{"date":1400,"open":1396,"high":1374,"low":1401,"close":16,"change":1070,"percent_change":1402,"volume":1403,"transactions":9,"vwap":16},"2025-11-25",2.69,0.74,199200,{"date":1405,"open":16,"high":1379,"low":1401,"close":1401,"change":434,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1401},"2025-11-24",-1.1,235400,{"date":1409,"open":1410,"high":1392,"low":1410,"close":1411,"change":512,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-11-21",2.56,2.72,5.84,433300,{"date":1415,"open":943,"high":1416,"low":1410,"close":1417,"change":434,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-20",2.76,2.57,-1.15,446000,{"date":1421,"open":1396,"high":1392,"low":1422,"close":1423,"change":225,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-11-19",2.58,2.6,-4.06,365800,{"date":1427,"open":1379,"high":1366,"low":1401,"close":16,"change":1064,"percent_change":1428,"volume":1429,"transactions":9,"vwap":16},"2025-11-18",-1.81,276100,{"date":1431,"open":1378,"high":1106,"low":1416,"close":1416,"change":1202,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1416},"2025-11-17",-3.16,466100,{"date":1435,"open":1436,"high":1165,"low":1437,"close":1175,"change":914,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1175},"2025-11-14",2.8,2.68,-0.35,382500,{"date":1441,"open":1157,"high":1043,"low":1391,"close":1165,"change":194,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1165},"2025-11-13",-2.05,440800,{"date":1445,"open":1036,"high":1042,"low":1170,"close":1102,"change":1202,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1102},"2025-11-12",-2.99,349200,{"date":1449,"open":1107,"high":1042,"low":1170,"close":1036,"change":753,"percent_change":1053,"volume":1450,"transactions":9,"vwap":1036},"2025-11-11",442300,{"date":1452,"open":1111,"high":883,"low":1102,"close":1102,"change":260,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1102},"2025-11-10",1.39,566100,{"date":1456,"open":1102,"high":1030,"low":1373,"close":1106,"change":276,"percent_change":195,"volume":1457,"transactions":9,"vwap":1106},"2025-11-07",549000,{"date":1459,"open":1391,"high":1085,"low":1460,"close":1170,"change":987,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1170},"2025-11-06",2.59,1.75,1736900,{"date":1464,"open":1465,"high":1006,"low":1466,"close":1175,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1175},"2025-11-05",2.51,2.38,0.87,43.94,11379900,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1472,"change":914,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-11-04",1.98,2.03,-0.5,997000,{"date":1477,"open":1478,"high":1479,"low":1472,"close":1480,"change":101,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-11-03",2.06,2.08,1.99,-3.86,147000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1278,"percent_change":964,"volume":1488,"transactions":9,"vwap":1487},"2025-10-31",2,2.18,2.07,224600,{"date":1490,"open":1491,"high":1478,"low":1480,"close":1485,"change":434,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1485},"2025-10-30",2.04,-1.48,107900,{"date":1495,"open":1473,"high":1496,"low":1497,"close":1473,"change":1070,"percent_change":35,"volume":1498,"transactions":9,"vwap":1473},"2025-10-29",2.14,2.02,156400,{"date":1500,"open":1485,"high":1487,"low":1472,"close":1501,"change":60,"percent_change":261,"volume":1502,"transactions":9,"vwap":1501},"2025-10-28",2.01,169500,{"date":1504,"open":1480,"high":1491,"low":1480,"close":1485,"change":24,"percent_change":24,"volume":1505,"transactions":9,"vwap":1485},"2025-10-27",84000,{"date":1507,"open":1508,"high":1487,"low":1480,"close":1485,"change":434,"percent_change":1492,"volume":1509,"transactions":9,"vwap":1485},"2025-10-24",2.05,73300,{"date":1511,"open":1497,"high":1508,"low":1485,"close":1473,"change":60,"percent_change":261,"volume":1512,"transactions":9,"vwap":1473},"2025-10-23",76900,{"date":1514,"open":1515,"high":1473,"low":29,"close":1497,"change":260,"percent_change":1497,"volume":1516,"transactions":9,"vwap":1497},"2025-10-22",1.96,178300,{"date":1518,"open":1497,"high":1497,"low":1131,"close":1472,"change":1059,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1472},"2025-10-21",-1.98,180300,{"date":1522,"open":1480,"high":1508,"low":1480,"close":1497,"change":49,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1497},"2025-10-20",1.51,179500,{"date":1526,"open":1480,"high":1497,"low":1472,"close":1480,"change":24,"percent_change":24,"volume":1527,"transactions":9,"vwap":1480},"2025-10-17",156700,{"date":1529,"open":1530,"high":1531,"low":1480,"close":1480,"change":225,"percent_change":1532,"volume":1334,"transactions":9,"vwap":1480},"2025-10-16",2.1,2.12,-5.24,{"date":1534,"open":1531,"high":1535,"low":1487,"close":1530,"change":24,"percent_change":24,"volume":1536,"transactions":9,"vwap":1530},"2025-10-15",2.13,184600,{"date":1538,"open":1539,"high":1531,"low":1487,"close":1530,"change":276,"percent_change":1337,"volume":1540,"transactions":9,"vwap":1530},"2025-10-14",2.11,230100,{"date":1542,"open":1486,"high":1543,"low":1531,"close":1531,"change":914,"percent_change":340,"volume":1544,"transactions":9,"vwap":1531},"2025-10-13",2.24,161200,{"date":1546,"open":1547,"high":1548,"low":1535,"close":1535,"change":101,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1535},"2025-10-10",2.21,2.23,-3.62,207800,{"date":1552,"open":1553,"high":1553,"low":1547,"close":1547,"change":1304,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1547},"2025-10-09",2.28,-3.07,118100,{"date":1557,"open":1558,"high":1279,"low":1543,"close":1553,"change":260,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1553},"2025-10-08",2.25,1.79,171200,{"date":1562,"open":1548,"high":1563,"low":794,"close":1543,"change":60,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1543},"2025-10-07",2.26,0.45,120500,{"date":1567,"open":1553,"high":1553,"low":1568,"close":1548,"change":1059,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1548},"2025-10-06",2.22,-1.76,188900,{"date":1572,"open":1573,"high":1574,"low":1558,"close":1575,"change":434,"percent_change":1060,"volume":1576,"transactions":9,"vwap":1575},"2025-10-03",2.31,2.35,2.27,126500,{"date":1578,"open":1563,"high":1574,"low":1563,"close":1579,"change":1278,"percent_change":1130,"volume":1580,"transactions":9,"vwap":1579},"2025-10-02",2.3,160500,{"date":1582,"open":1573,"high":980,"low":1548,"close":1548,"change":931,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1548},"2025-10-01",-4.29,168000,{"date":1586,"open":1587,"high":1588,"low":980,"close":1279,"change":276,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1279},"2025-09-30",2.36,2.41,-0.85,174900,{"date":1592,"open":1293,"high":1588,"low":1574,"close":1574,"change":434,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1574},"2025-09-29",-1.26,126100,{"date":1596,"open":1597,"high":1293,"low":1598,"close":1466,"change":1070,"percent_change":970,"volume":1599,"transactions":9,"vwap":1466},"2025-09-26",2.37,2.34,82700,{"date":1601,"open":1602,"high":1602,"low":1587,"close":1587,"change":1059,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1587},"2025-09-25",2.4,-1.67,71300,{"date":1606,"open":1607,"high":1608,"low":1602,"close":1602,"change":276,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1602},"2025-09-24",2.42,2.43,-0.83,48600,{"date":1612,"open":1613,"high":1614,"low":1607,"close":1607,"change":276,"percent_change":1615,"volume":1268,"transactions":9,"vwap":1607},"2025-09-23",2.45,2.49,-0.82,{"date":1617,"open":1614,"high":1618,"low":1607,"close":133,"change":194,"percent_change":174,"volume":1619,"transactions":9,"vwap":133},"2025-09-22",2.5,95900,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1618,"change":914,"percent_change":321,"volume":1624,"transactions":9,"vwap":1618},"2025-09-19",2.52,2.47,315400,{"date":1626,"open":1613,"high":1622,"low":1608,"close":1465,"change":523,"percent_change":1090,"volume":1627,"transactions":9,"vwap":1465},"2025-09-18",185900,{"date":1629,"open":1614,"high":1630,"low":1608,"close":1608,"change":194,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1608},"2025-09-17",2.53,-2.41,183200,{"date":1634,"open":1635,"high":1635,"low":1613,"close":1614,"change":1202,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1614},"2025-09-16",2.54,-3.49,142800,{"date":1639,"open":1623,"high":1640,"low":1623,"close":1422,"change":284,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1422},"2025-09-15",2.62,4.03,190500,{"date":1644,"open":1597,"high":1645,"low":1279,"close":1645,"change":123,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-09-12",2.48,4.64,566900,{"date":1649,"open":1574,"high":1588,"low":1575,"close":1597,"change":60,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1597},"2025-09-11",0.42,440400,{"date":1653,"open":1654,"high":1623,"low":1598,"close":1587,"change":152,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1587},"2025-09-10",2.46,-4.84,322400,{"date":1658,"open":1614,"high":1465,"low":1623,"close":1645,"change":914,"percent_change":321,"volume":1659,"transactions":9,"vwap":1645},"2025-09-09",138200,{"date":1661,"open":1654,"high":1618,"low":1613,"close":1614,"change":60,"percent_change":502,"volume":1662,"transactions":9,"vwap":1614},"2025-09-08",175700,{"date":1664,"open":1465,"high":1635,"low":133,"close":1645,"change":434,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1645},"2025-09-05",-1.2,167100,{"date":1668,"open":1614,"high":1465,"low":133,"close":1465,"change":260,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1465},"2025-09-04",1.62,159900,{"date":1672,"open":1614,"high":1630,"low":1654,"close":1623,"change":276,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1623},"2025-09-03",-0.8,186500,{"date":1676,"open":1465,"high":1677,"low":1614,"close":1614,"change":931,"percent_change":1481,"volume":1678,"transactions":9,"vwap":1614},"2025-09-02",2.55,161300,{"date":1680,"open":1422,"high":1423,"low":1410,"close":1460,"change":49,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1460},"2025-08-29",1.17,131700,{"date":1684,"open":1423,"high":1423,"low":1614,"close":1410,"change":276,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1410},"2025-08-28",-0.78,213700,{"date":1688,"open":1607,"high":1423,"low":1588,"close":1422,"change":512,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1422},"2025-08-27",6.17,396400,{"date":1692,"open":1645,"high":1614,"low":1608,"close":1608,"change":1064,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1608},"2025-08-26",-2.02,145200,{"date":1696,"open":1623,"high":1614,"low":1654,"close":1645,"change":914,"percent_change":321,"volume":1697,"transactions":9,"vwap":1645},"2025-08-25",120900,{"date":1699,"open":1602,"high":1618,"low":1466,"close":1614,"change":235,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1614},"2025-08-22",5.06,253300,{"date":1703,"open":1597,"high":1602,"low":1279,"close":1597,"change":276,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1597},"2025-08-21",-0.84,210200,{"date":1707,"open":1597,"high":1608,"low":1574,"close":1293,"change":24,"percent_change":24,"volume":1708,"transactions":9,"vwap":1293},"2025-08-20",281800,{"date":1710,"open":1654,"high":1623,"low":1597,"close":1293,"change":1304,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1293},"2025-08-19",-2.85,219400,{"date":1714,"open":1645,"high":1618,"low":1613,"close":1654,"change":24,"percent_change":24,"volume":1715,"transactions":9,"vwap":1654},"2025-08-18",117400,{"date":1717,"open":1630,"high":1630,"low":1654,"close":1654,"change":194,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1654},"2025-08-15",-2.38,103200,{"date":1721,"open":1423,"high":1722,"low":1465,"close":1622,"change":152,"percent_change":724,"volume":1723,"transactions":9,"vwap":1622},"2025-08-14",2.63,159600,{"date":1725,"open":1722,"high":943,"low":1460,"close":1726,"change":24,"percent_change":24,"volume":1727,"transactions":9,"vwap":1726},"2025-08-13",2.64,159200,{"date":1729,"open":133,"high":943,"low":1607,"close":1726,"change":1356,"percent_change":761,"volume":1730,"transactions":9,"vwap":1726},"2025-08-12",335800,{"date":1732,"open":1607,"high":133,"low":1587,"close":1607,"change":1070,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1607},"2025-08-11",0.83,203000,{"date":1736,"open":1602,"high":133,"low":1466,"close":1602,"change":49,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1602},"2025-08-08",1.27,211000,{"date":1740,"open":1588,"high":133,"low":1598,"close":1597,"change":914,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1597},"2025-08-07",-0.42,137500,{"date":1744,"open":1579,"high":1622,"low":1579,"close":1466,"change":284,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1466},"2025-08-06",4.39,323000,{"date":1748,"open":1598,"high":1598,"low":1548,"close":1553,"change":194,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1553},"2025-08-05",-2.56,150500,{"date":1752,"open":1558,"high":1574,"low":1568,"close":1598,"change":235,"percent_change":1753,"volume":1375,"transactions":9,"vwap":1598},"2025-08-04",5.41,{"date":1755,"open":794,"high":1558,"low":1496,"close":1568,"change":60,"percent_change":1564,"volume":1756,"transactions":9,"vwap":1568},"2025-08-01",160600,{"date":1758,"open":1558,"high":1553,"low":794,"close":1547,"change":194,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1547},"2025-07-31",-2.64,213400,{"date":1762,"open":1466,"high":1466,"low":1548,"close":1575,"change":1202,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1575},"2025-07-30",-3.81,172300,{"date":1766,"open":1608,"high":1608,"low":1598,"close":1587,"change":1059,"percent_change":1603,"volume":1767,"transactions":9,"vwap":1587},"2025-07-29",179800,{"date":1769,"open":1597,"high":1608,"low":1597,"close":1602,"change":60,"percent_change":1650,"volume":1770,"transactions":9,"vwap":1602},"2025-07-28",141900,{"date":1772,"open":1574,"high":1602,"low":1573,"close":1293,"change":987,"percent_change":1496,"volume":1773,"transactions":9,"vwap":1293},"2025-07-25",140200,{"date":1775,"open":1607,"high":1607,"low":1279,"close":1598,"change":931,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1598},"2025-07-24",-4.1,120100,{"date":1779,"open":1279,"high":1654,"low":959,"close":133,"change":235,"percent_change":1780,"volume":1781,"transactions":9,"vwap":133},"2025-07-23",5.17,295900,{"date":1783,"open":1573,"high":1587,"low":1575,"close":980,"change":60,"percent_change":1784,"volume":1785,"transactions":9,"vwap":980},"2025-07-22",0.43,187700,{"date":1787,"open":1598,"high":1597,"low":1579,"close":1573,"change":1059,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1573},"2025-07-21",-1.7,150900,{"date":1791,"open":133,"high":1613,"low":1579,"close":1574,"change":194,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1574},"2025-07-18",-2.49,261200,{"date":1795,"open":1613,"high":1614,"low":1602,"close":1588,"change":194,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1588},"2025-07-17",-2.43,192900,{"date":1799,"open":1613,"high":1618,"low":1607,"close":1623,"change":24,"percent_change":24,"volume":1800,"transactions":9,"vwap":1623},"2025-07-16",333800,{"date":1802,"open":1465,"high":1635,"low":1654,"close":1623,"change":194,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1623},"2025-07-15",-2.37,135200,{"date":1806,"open":1614,"high":1635,"low":1654,"close":1630,"change":49,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1630},"2025-07-14",1.2,198600,{"date":1810,"open":1422,"high":1422,"low":1645,"close":1618,"change":101,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1618},"2025-07-11",-3.1,139500,{"date":1814,"open":1465,"high":1423,"low":1623,"close":1422,"change":523,"percent_change":1098,"volume":1815,"transactions":9,"vwap":1422},"2025-07-10",152800,{"date":1817,"open":1618,"high":1630,"low":1654,"close":1618,"change":1070,"percent_change":864,"volume":1818,"transactions":9,"vwap":1618},"2025-07-09",311800,{"date":1820,"open":1613,"high":1630,"low":1607,"close":1645,"change":987,"percent_change":1478,"volume":1821,"transactions":9,"vwap":1645},"2025-07-08",628700,{"date":1823,"open":1608,"high":1623,"low":1602,"close":1608,"change":276,"percent_change":1615,"volume":1824,"transactions":9,"vwap":1608},"2025-07-07",326800,{"date":1826,"open":1588,"high":1613,"low":1466,"close":1613,"change":70,"percent_change":1465,"volume":1827,"transactions":9,"vwap":1613},"2025-07-03",113400,{"date":1829,"open":1293,"high":1654,"low":1587,"close":1293,"change":276,"percent_change":1609,"volume":1830,"transactions":9,"vwap":1293},"2025-07-02",341900,{"date":1832,"open":1579,"high":1607,"low":1579,"close":1588,"change":753,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1588},"2025-07-01",3.88,198300,{"date":1836,"open":1598,"high":1293,"low":1579,"close":980,"change":914,"percent_change":1837,"volume":1147,"transactions":9,"vwap":980},"2025-06-30",-0.43,{"date":1839,"open":1574,"high":1293,"low":1579,"close":1279,"change":1059,"percent_change":965,"volume":1840,"transactions":9,"vwap":1279},"2025-06-27",423900,{"date":1842,"open":980,"high":1602,"low":1573,"close":1597,"change":260,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1597},"2025-06-26",1.72,144600,{"date":1846,"open":1597,"high":1597,"low":1563,"close":1279,"change":1059,"percent_change":965,"volume":1184,"transactions":9,"vwap":1279},"2025-06-25",{"date":1848,"open":1563,"high":1597,"low":1543,"close":1597,"change":235,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1597},"2025-06-24",5.33,228100,{"date":1852,"open":1548,"high":1598,"low":1853,"close":1558,"change":24,"percent_change":24,"volume":1854,"transactions":9,"vwap":1558},"2025-06-23",2.19,261100,{"date":1856,"open":980,"high":1597,"low":1543,"close":1558,"change":101,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1558},"2025-06-20",-3.43,311700,{"date":1860,"open":1853,"high":1279,"low":1486,"close":1279,"change":359,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1279},"2025-06-18",5.91,289500,{"date":1864,"open":1539,"high":1548,"low":1865,"close":794,"change":523,"percent_change":918,"volume":1866,"transactions":9,"vwap":794},"2025-06-17",2.09,343100,{"date":1868,"open":1478,"high":1531,"low":1473,"close":1531,"change":260,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1531},"2025-06-16",1.92,239100,{"date":1872,"open":794,"high":1548,"low":1479,"close":1479,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1479},"2025-06-13",-0.17,-7.56,373400,{"date":1877,"open":1574,"high":1574,"low":1548,"close":1558,"change":369,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1558},"2025-06-12",-5.86,252100,{"date":1881,"open":1410,"high":1423,"low":1579,"close":1293,"change":1059,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1293},"2025-06-11",-1.65,534300,{"date":1885,"open":1543,"high":1368,"low":1543,"close":1608,"change":1356,"percent_change":692,"volume":1886,"transactions":9,"vwap":1608},"2025-06-10",1876100,{"date":1888,"open":1865,"high":1563,"low":1865,"close":1547,"change":359,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1547},"2025-06-09",6.25,351400,{"date":1892,"open":1487,"high":1479,"low":1508,"close":1479,"change":49,"percent_change":360,"volume":1893,"transactions":9,"vwap":1479},"2025-06-06",134700,{"date":1895,"open":1473,"high":1479,"low":1501,"close":1508,"change":49,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1508},"2025-06-05",1.49,132400,{"date":1899,"open":1480,"high":1473,"low":1131,"close":1497,"change":49,"percent_change":1523,"volume":1900,"transactions":9,"vwap":1497},"2025-06-04",172600,{"date":1902,"open":1472,"high":1501,"low":1515,"close":1480,"change":1070,"percent_change":1161,"volume":1903,"transactions":9,"vwap":1480},"2025-06-03",131300,{"date":1905,"open":1491,"high":1487,"low":1131,"close":1131,"change":931,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1131},"2025-06-02",-4.83,270800,{"date":1909,"open":1487,"high":1539,"low":1478,"close":1487,"change":24,"percent_change":24,"volume":1910,"transactions":9,"vwap":1487},"2025-05-30",168500,{"date":1912,"open":1473,"high":1865,"low":1497,"close":1487,"change":1278,"percent_change":964,"volume":1913,"transactions":9,"vwap":1487},"2025-05-29",209500,{"date":1915,"open":1472,"high":1497,"low":1131,"close":1485,"change":24,"percent_change":24,"volume":1916,"transactions":9,"vwap":1485},"2025-05-28",163500,{"date":1918,"open":1919,"high":1491,"low":1919,"close":1485,"change":284,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1485},"2025-05-27",1.9,5.26,275400,{"date":1923,"open":1924,"high":1869,"low":1925,"close":1919,"change":60,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1919},"2025-05-23",1.88,1.85,0.53,99900,{"date":1929,"open":1919,"high":29,"low":1930,"close":1930,"change":914,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-05-22",1.89,-0.53,163000,{"date":1934,"open":1924,"high":1869,"low":1935,"close":1919,"change":1070,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1919},"2025-05-21",1.81,1.06,267500,{"date":1939,"open":1919,"high":1869,"low":1924,"close":1924,"change":1059,"percent_change":1940,"volume":1719,"transactions":9,"vwap":1924},"2025-05-20",-2.08,{"date":1942,"open":1919,"high":1943,"low":1924,"close":1869,"change":434,"percent_change":1944,"volume":954,"transactions":9,"vwap":1869},"2025-05-19",1.94,-1.54,{"date":1946,"open":1869,"high":1472,"low":1869,"close":29,"change":60,"percent_change":1947,"volume":1502,"transactions":9,"vwap":29},"2025-05-16",0.52,{"date":1949,"open":29,"high":29,"low":1924,"close":1943,"change":24,"percent_change":24,"volume":1950,"transactions":9,"vwap":1943},"2025-05-15",119100,{"date":1952,"open":1480,"high":1497,"low":1943,"close":1943,"change":1304,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1943},"2025-05-14",-3.48,143400,{"date":1956,"open":1508,"high":1479,"low":1480,"close":1501,"change":24,"percent_change":24,"volume":1957,"transactions":9,"vwap":1501},"2025-05-13",187600,{"date":1959,"open":29,"high":1530,"low":29,"close":1501,"change":235,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1501},"2025-05-12",6.35,354900,{"date":1963,"open":1964,"high":1485,"low":1924,"close":1930,"change":914,"percent_change":1931,"volume":1965,"transactions":9,"vwap":1930},"2025-05-09",1.91,332200,{"date":1967,"open":1869,"high":1515,"low":1930,"close":1919,"change":276,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1919},"2025-05-08",-1.04,114100,{"date":1971,"open":29,"high":1131,"low":1930,"close":1869,"change":60,"percent_change":1947,"volume":1972,"transactions":9,"vwap":1869},"2025-05-07",196800,{"date":1974,"open":1964,"high":1515,"low":1964,"close":1964,"change":914,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1964},"2025-05-06",-0.52,106300,{"date":1978,"open":1472,"high":1501,"low":1964,"close":1869,"change":194,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1869},"2025-05-05",-3.03,110500,{"date":1982,"open":1925,"high":1472,"low":1983,"close":1472,"change":906,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1472},"2025-05-02",1.83,8.79,249700,{"date":1987,"open":1925,"high":1988,"low":1935,"close":1989,"change":914,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-05-01",1.86,1.82,-0.55,188700,{"date":1993,"open":1925,"high":1001,"low":38,"close":1983,"change":434,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1983},"2025-04-30",-1.61,306900,{"date":1997,"open":1925,"high":1924,"low":1998,"close":1988,"change":276,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1988},"2025-04-29",1.84,-1.06,159000,{"date":2002,"open":2003,"high":1924,"low":2003,"close":1924,"change":260,"percent_change":849,"volume":1268,"transactions":9,"vwap":1924},"2025-04-28",1.8,{"date":2005,"open":1989,"high":1998,"low":1559,"close":1998,"change":276,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1998},"2025-04-25",-1.08,166600,{"date":2009,"open":1924,"high":1869,"low":1925,"close":1988,"change":276,"percent_change":1999,"volume":2010,"transactions":9,"vwap":1988},"2025-04-24",88000,{"date":42,"open":1515,"high":1515,"low":1001,"close":1924,"change":101,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1924},-4.08,102200,{"status":2015,"indices":2016,"watchlist":2057,"sectors":2075,"benchmarks":2125},"success",[2017,2025,2031,2037,2044,2051],{"symbol":2018,"name":2019,"price":2020,"change":2021,"pct_change":2022,"is_up":2023,"sparkline":2024,"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":2026,"name":2027,"price":2028,"change":2029,"pct_change":35,"is_up":2023,"sparkline":2030,"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":2032,"name":2033,"price":2034,"change":2035,"pct_change":301,"is_up":2023,"sparkline":2036,"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":2038,"name":2039,"price":2040,"change":2041,"pct_change":2042,"is_up":2023,"sparkline":2043,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2045,"name":2046,"price":2047,"change":2048,"pct_change":2049,"is_up":2023,"sparkline":2050,"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":2052,"name":2053,"price":2054,"change":2006,"pct_change":2055,"is_up":14,"sparkline":2056,"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",[2058,2063,2068],{"symbol":2059,"name":2060,"price":2061,"change":1048,"pct_change":1031,"is_up":2023,"sparkline":2062,"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":2064,"name":2065,"price":2066,"change":1255,"pct_change":1161,"is_up":2023,"sparkline":2067,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2069,"name":2070,"price":2071,"change":2072,"pct_change":2073,"is_up":2023,"sparkline":2074,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2076,2080,2084,2088,2093,2098,2102,2107,2111,2115,2120],{"name":2077,"etf":2078,"change":483,"price":2079,"is_up":2023},"Technology","XLK",199.81,{"name":2081,"etf":2082,"change":70,"price":2083,"is_up":2023},"Financials","XLF",53.49,{"name":2085,"etf":2086,"change":914,"price":2087,"is_up":14},"Healthcare","XLV",166.18,{"name":2089,"etf":2090,"change":2091,"price":2092,"is_up":2023},"Consumer Cycl","XLY",1.13,110.04,{"name":2094,"etf":2095,"change":2096,"price":2097,"is_up":2023},"Consumer Staples","XLP",0.25,80.53,{"name":2099,"etf":2100,"change":502,"price":2101,"is_up":2023},"Energy","XLE",62.95,{"name":2103,"etf":2104,"change":2105,"price":2106,"is_up":2023},"Industrials","XLI",0.78,169.95,{"name":2108,"etf":2109,"change":1316,"price":2110,"is_up":2023},"Materials","XLB",48.86,{"name":2112,"etf":2113,"change":762,"price":2114,"is_up":2023},"Real Estate","XLRE",40.81,{"name":2116,"etf":2117,"change":2118,"price":2119,"is_up":2023},"Utilities","XLU",0.38,39.83,{"name":2121,"etf":2122,"change":2123,"price":2124,"is_up":2023},"Comm Services","XLC",0.35,110.32,[2126,2130,2134,2138],{"ticker":2127,"name":2128,"price":2129,"change":1402,"is_up":2023},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2131,"name":2132,"price":2133,"change":1161,"is_up":2023},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2135,"name":2136,"price":2137,"change":301,"is_up":2023},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2139,"name":2140,"price":2141,"change":2049,"is_up":2023},"IWM","iShares Russell 2000",281.52]