[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVGO":3,"stock-historical-EVGO":31,"homepage-market-summary":2000},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EVGO","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},"EVgo Inc. Class A Common Stock","Nasdaq",null,"SERVICES-AUTOMOTIVE REPAIR, SERVICES & PARKING","EVgo Inc is an EV fast charging provider. The company deploys charging infrastructure by partnering with retailers, grocery stores, restaurants, gas stations, rideshare operators, and autonomous vehicle companies across the U.S., and serves the EV commercial segment by deploying fleet-charging solutions for light-duty EV fleets at depot locations, off-site charging hubs, or through its public network. It also owns PlugShare, a platform for EV drivers to locate public charging stations, plan trips and share charging experiences, which also provides charging location data licensing, infrastructure analysis, and EV driver research. It also derives revenue from the sale of regulatory credits earned from participation in LCFS programs and other carbon or emissions trading schemes in the U.S.","376","El Segundo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.38,1.31,1.4,1.3,1.26,0.12,9.52,5241137.95799,15379,1.3627,5.15,1.23,3944791.397280616,3.8,1472,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.18,4114556,1501812849.320154,-46.09,"2025-04-22",[42,43,52,62,71,81,89,98,107,117,126,133,140,148,154,162,170,177,185,193,201,209,216,223,229,235,243,250,259,265,272,278,284,291,299,308,316,324,333,340,348,354,361,369,376,383,389,397,404,413,419,425,429,435,442,449,454,461,466,471,476,482,488,494,501,508,514,519,524,530,534,538,542,546,552,558,565,572,578,582,587,594,601,608,615,622,629,637,644,649,654,659,663,668,672,676,680,683,687,690,695,699,703,707,712,715,718,722,725,729,735,740,745,751,755,760,765,768,771,775,779,783,787,792,798,802,807,813,817,821,826,829,833,837,841,846,850,854,859,863,867,871,875,879,883,887,892,899,908,916,923,927,934,941,946,951,956,961,967,972,978,985,991,998,1006,1014,1021,1027,1032,1038,1042,1049,1055,1061,1065,1069,1072,1077,1083,1087,1092,1099,1103,1106,1110,1114,1119,1123,1127,1134,1138,1142,1146,1150,1153,1158,1161,1164,1168,1172,1176,1183,1190,1195,1202,1207,1214,1221,1225,1229,1232,1236,1241,1245,1248,1252,1257,1261,1265,1269,1273,1277,1281,1286,1291,1296,1302,1309,1315,1324,1332,1338,1345,1352,1358,1365,1371,1377,1383,1391,1396,1402,1410,1417,1424,1432,1440,1447,1453,1460,1465,1469,1476,1483,1488,1492,1498,1503,1509,1513,1519,1524,1527,1532,1536,1540,1544,1549,1555,1558,1563,1568,1572,1575,1580,1585,1588,1594,1597,1600,1606,1611,1615,1620,1626,1630,1635,1638,1643,1649,1655,1659,1666,1670,1677,1682,1688,1692,1699,1704,1708,1713,1719,1723,1726,1731,1737,1741,1745,1749,1753,1758,1761,1764,1769,1773,1779,1785,1790,1796,1802,1806,1811,1815,1821,1825,1829,1835,1840,1844,1848,1853,1857,1862,1866,1870,1874,1877,1882,1886,1890,1893,1896,1901,1905,1909,1914,1919,1923,1928,1932,1935,1939,1943,1948,1952,1958,1963,1966,1971,1975,1978,1984,1991,1997],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.28,1.2978,1.25,0,3092493.22951,17719,1.2696,{"date":53,"open":54,"high":55,"low":56,"close":20,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",1.35,1.37,1.255,-0.07,-5.26,4980891.174468,19390,1.2945,{"date":63,"open":55,"high":64,"low":65,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",1.375,1.33,-0.01,-0.75,2782187.80605,12938,1.3455,{"date":72,"open":73,"high":55,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",1.36,1.3209,1.34,-0.04,-2.9,2473041.602968,14153,1.3432,{"date":82,"open":54,"high":83,"low":75,"close":16,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.43,0.05,3.76,3529639.799103,18019,1.3863,{"date":90,"open":73,"high":91,"low":92,"close":65,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",1.365,1.32,-0.03,-2.21,2865731.840215,12981,1.3344,{"date":99,"open":100,"high":101,"low":73,"close":73,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",1.47,1.49,-0.11,-7.48,2978998.503974,18422,1.3945,{"date":108,"open":109,"high":110,"low":111,"close":100,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",1.48,1.52,1.46,-0.02,-1.34,3259088.512534,17998,1.486,{"date":118,"open":119,"high":120,"low":121,"close":101,"change":93,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",1.53,1.54,1.44,-1.97,3740824.576549,17573,1.4821,{"date":127,"open":111,"high":119,"low":128,"close":110,"change":84,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",1.41,3.4,16034199.065135,16985,1.5096,{"date":134,"open":83,"high":109,"low":128,"close":100,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-17",0.08,5.76,3152451.680533,16847,1.4556,{"date":141,"open":142,"high":121,"low":16,"close":143,"change":112,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-16",1.42,1.39,-1.42,2529327.869019,27129,1.4076,{"date":149,"open":142,"high":100,"low":143,"close":128,"change":76,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-15",-2.76,2169601.660113,12080,1.424,{"date":155,"open":65,"high":111,"low":92,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-14",1.45,0.09,6.62,3050961.217406,17940,1.4188,{"date":163,"open":73,"high":16,"low":164,"close":73,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-11",1.335,0.03,2.26,2114485.916778,13881,1.3634,{"date":171,"open":92,"high":73,"low":19,"close":65,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-10",-0.025,-1.85,3135312.423822,16744,1.3296,{"date":178,"open":18,"high":142,"low":54,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-09",1.355,-0.055,-3.9,3414415.055815,22155,1.3796,{"date":186,"open":187,"high":187,"low":143,"close":128,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-08",1.51,-0.1,-6.62,5637618.893785,17375,1.4288,{"date":194,"open":142,"high":110,"low":195,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-04",1.418,0.07,4.86,7076826.464833,22773,1.4859,{"date":202,"open":45,"high":100,"low":203,"close":121,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-03",1.27,0.19,15.2,9321115.124727,19972,1.4137,{"date":210,"open":203,"high":211,"low":27,"close":47,"change":112,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-02",1.2897,-1.57,3812810.665448,16661,1.2528,{"date":217,"open":92,"high":218,"low":20,"close":203,"change":57,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-01",1.325,-5.22,4265366.537756,19234,1.2799,{"date":224,"open":16,"high":225,"low":92,"close":75,"change":76,"percent_change":77,"volume":226,"transactions":227,"vwap":228},"2026-08-31",1.3891,3957339.912331,14619,1.3423,{"date":230,"open":121,"high":156,"low":55,"close":16,"change":180,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-28",-3.83,3694078.556827,14460,1.3986,{"date":236,"open":111,"high":237,"low":142,"close":238,"change":172,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-27",1.495,1.435,-1.71,3905494.388416,10464,1.4399,{"date":244,"open":245,"high":245,"low":156,"close":111,"change":93,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-26",1.5,-2.01,2346458.300043,9071,1.4722,{"date":251,"open":252,"high":253,"low":109,"close":101,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-25",1.505,1.515,0.01,0.68,1565941.224749,5854,1.496,{"date":260,"open":101,"high":187,"low":100,"close":109,"change":93,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-24",-1.99,1582025.733347,7723,1.4841,{"date":266,"open":100,"high":253,"low":267,"close":187,"change":84,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-21",1.431,3.42,2951781.630824,11645,1.4933,{"date":273,"open":101,"high":245,"low":18,"close":111,"change":57,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-20",-4.58,4849126.951751,16253,1.442,{"date":279,"open":110,"high":120,"low":101,"close":119,"change":165,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-19",2,2035942.697209,7759,1.5188,{"date":285,"open":120,"high":120,"low":100,"close":245,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-18",-0.05,-3.23,2897242.1121,8941,1.4991,{"date":292,"open":293,"high":293,"low":119,"close":294,"change":188,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-17",1.67,1.55,-6.06,2977918.215117,8913,1.5804,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":48,"percent_change":48,"volume":305,"transactions":306,"vwap":307},"2026-08-14",1.64,1.69,1.57,1.65,3569228.497204,14029,1.6311,{"date":309,"open":310,"high":304,"low":311,"close":304,"change":196,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-13",1.58,1.575,4.43,1969249.181455,8489,1.624,{"date":317,"open":318,"high":319,"low":303,"close":310,"change":112,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-12",1.62,1.645,-1.25,2279978.875051,8624,1.588,{"date":325,"open":326,"high":327,"low":303,"close":328,"change":254,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-11",1.61,1.66,1.6,0.63,3272762.804301,17185,1.6077,{"date":334,"open":301,"high":335,"low":294,"close":336,"change":93,"percent_change":173,"volume":337,"transactions":338,"vwap":339},"2026-08-10",1.685,1.59,3330595.806422,15343,1.5906,{"date":341,"open":120,"high":342,"low":121,"close":318,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-07",1.63,0.1,6.58,5534397.85092,21684,1.5309,{"date":349,"open":120,"high":336,"low":109,"close":110,"change":66,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-06",-0.65,4638948.700441,11768,1.5287,{"date":355,"open":110,"high":301,"low":245,"close":119,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-05",-0.2,-11.56,9658726.56568,33429,1.5454,{"date":362,"open":342,"high":363,"low":318,"close":364,"change":21,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-04",1.77,1.73,7.45,3539105.727939,21467,1.7153,{"date":370,"open":336,"high":371,"low":303,"close":326,"change":165,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-03",1.6499,1.9,1853871.943376,12606,1.6119,{"date":377,"open":302,"high":302,"low":294,"close":310,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-07-31",-0.09,-5.39,2766065.031678,16788,1.5825,{"date":384,"open":310,"high":293,"low":303,"close":293,"change":21,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-30",7.74,2417098.439543,14604,1.6217,{"date":390,"open":318,"high":391,"low":120,"close":294,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-07-29",1.625,-0.08,-4.91,3924451.713964,19293,1.5731,{"date":398,"open":119,"high":399,"low":119,"close":342,"change":196,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-28",1.635,4.49,4536524.67996,21981,1.5954,{"date":405,"open":156,"high":406,"low":121,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-27",1.5751,1.56,0.13,9.09,5643684.29464,19139,1.503,{"date":414,"open":110,"high":110,"low":128,"close":83,"change":392,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-24",-5.3,3671663.318573,16883,1.445,{"date":420,"open":120,"high":310,"low":187,"close":187,"change":57,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-23",-4.43,2588569.592484,16954,1.5396,{"date":426,"open":328,"high":318,"low":110,"close":310,"change":112,"percent_change":320,"volume":427,"transactions":428,"vwap":407},"2026-07-22",4665225.580757,18641,{"date":430,"open":301,"high":293,"low":328,"close":328,"change":57,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-21",-4.19,3529641.632463,16032,1.6268,{"date":436,"open":302,"high":437,"low":327,"close":293,"change":66,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-20",1.71,-0.6,2081381.782058,11827,1.6722,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":286,"percent_change":447,"volume":448,"transactions":9,"vwap":446},"2026-07-17",1.7,1.76,1.68,-2.89,2058000,{"date":450,"open":445,"high":451,"low":444,"close":364,"change":76,"percent_change":452,"volume":453,"transactions":9,"vwap":364},"2026-07-16",1.8,-2.26,3599100,{"date":455,"open":456,"high":457,"low":458,"close":363,"change":254,"percent_change":459,"volume":460,"transactions":9,"vwap":363},"2026-07-15",1.79,1.82,1.74,0.57,2459400,{"date":462,"open":445,"high":463,"low":464,"close":445,"change":165,"percent_change":364,"volume":465,"transactions":9,"vwap":445},"2026-07-14",1.81,1.751,2290700,{"date":467,"open":468,"high":451,"low":444,"close":364,"change":392,"percent_change":469,"volume":470,"transactions":9,"vwap":364},"2026-07-13",1.78,-4.42,3488400,{"date":472,"open":451,"high":457,"low":363,"close":463,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":463},"2026-07-10",0.02,1.12,2250100,{"date":477,"open":478,"high":479,"low":363,"close":456,"change":76,"percent_change":480,"volume":481,"transactions":9,"vwap":456},"2026-07-09",1.84,1.845,-2.19,2825700,{"date":483,"open":456,"high":484,"low":363,"close":485,"change":254,"percent_change":486,"volume":487,"transactions":9,"vwap":485},"2026-07-08",1.85,1.83,0.55,2754200,{"date":489,"open":490,"high":490,"low":463,"close":457,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":457},"2026-07-07",1.93,-0.14,-7.14,4944300,{"date":495,"open":496,"high":497,"low":484,"close":498,"change":157,"percent_change":499,"volume":500,"transactions":9,"vwap":498},"2026-07-06",1.88,1.98,1.96,4.81,3153200,{"date":502,"open":503,"high":504,"low":485,"close":505,"change":112,"percent_change":506,"volume":507,"transactions":9,"vwap":505},"2026-07-02",1.92,1.94,1.87,-1.06,2682200,{"date":509,"open":510,"high":497,"low":511,"close":510,"change":112,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-07-01",1.89,1.86,-1.05,2744600,{"date":515,"open":505,"high":498,"low":516,"close":517,"change":165,"percent_change":328,"volume":518,"transactions":9,"vwap":517},"2026-06-30",1.835,1.91,3483200,{"date":520,"open":468,"high":521,"low":363,"close":496,"change":21,"percent_change":522,"volume":523,"transactions":9,"vwap":496},"2026-06-29",1.905,6.82,4318600,{"date":525,"open":526,"high":527,"low":437,"close":445,"change":66,"percent_change":528,"volume":529,"transactions":9,"vwap":445},"2026-06-26",1.755,1.775,-0.56,7424900,{"date":531,"open":451,"high":457,"low":445,"close":363,"change":93,"percent_change":532,"volume":533,"transactions":9,"vwap":363},"2026-06-25",-1.67,3103200,{"date":535,"open":372,"high":517,"low":363,"close":451,"change":102,"percent_change":536,"volume":537,"transactions":9,"vwap":451},"2026-06-24",-5.76,4015500,{"date":539,"open":510,"high":498,"low":510,"close":517,"change":93,"percent_change":540,"volume":541,"transactions":9,"vwap":517},"2026-06-23",-1.55,3104700,{"date":543,"open":490,"high":544,"low":510,"close":504,"change":48,"percent_change":48,"volume":545,"transactions":9,"vwap":504},"2026-06-22",1.995,4110300,{"date":547,"open":548,"high":549,"low":372,"close":504,"change":84,"percent_change":550,"volume":551,"transactions":9,"vwap":504},"2026-06-18",1.925,1.975,2.65,4567600,{"date":553,"open":554,"high":555,"low":505,"close":510,"change":102,"percent_change":556,"volume":557,"transactions":9,"vwap":510},"2026-06-17",2.01,2.02,-5.5,5004400,{"date":559,"open":560,"high":561,"low":562,"close":280,"change":76,"percent_change":563,"volume":564,"transactions":9,"vwap":280},"2026-06-16",2.03,2.09,1.99,-1.96,3031900,{"date":566,"open":567,"high":568,"low":562,"close":569,"change":570,"percent_change":280,"volume":571,"transactions":9,"vwap":569},"2026-06-15",2.06,2.11,2.04,0.04,2883500,{"date":573,"open":554,"high":574,"low":575,"close":280,"change":473,"percent_change":576,"volume":577,"transactions":9,"vwap":280},"2026-06-12",2.065,1.97,1.01,2689000,{"date":579,"open":510,"high":562,"low":505,"close":497,"change":157,"percent_change":580,"volume":581,"transactions":9,"vwap":497},"2026-06-11",4.76,3646300,{"date":583,"open":372,"high":584,"low":505,"close":510,"change":93,"percent_change":585,"volume":586,"transactions":9,"vwap":510},"2026-06-10",1.95,-1.56,3209700,{"date":588,"open":589,"high":590,"low":372,"close":503,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":503},"2026-06-09",2.08,2.12,-0.16,-7.69,7132500,{"date":595,"open":596,"high":597,"low":567,"close":589,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":589},"2026-06-08",2.15,2.16,-0.045,-2.12,2198300,{"date":602,"open":603,"high":603,"low":590,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-05",2.47,2.125,-0.365,-14.66,4304400,{"date":609,"open":610,"high":611,"low":166,"close":612,"change":204,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-06-04",2.27,2.51,2.49,8.26,8990100,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":392,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-06-03",2.34,2.21,2.3,-3.36,3487900,{"date":623,"open":624,"high":625,"low":619,"close":626,"change":286,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-02",2.43,2.55,2.38,-2.06,6544100,{"date":630,"open":631,"high":632,"low":633,"close":624,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":624},"2026-06-01",2.23,2.44,2.19,0.21,9.46,6961100,{"date":638,"open":597,"high":639,"low":590,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-05-29",2.29,2.22,0.06,2.78,4736800,{"date":645,"open":646,"high":633,"low":555,"close":597,"change":343,"percent_change":647,"volume":648,"transactions":9,"vwap":597},"2026-05-28",2.05,4.85,4319700,{"date":650,"open":584,"high":651,"low":504,"close":567,"change":21,"percent_change":652,"volume":653,"transactions":9,"vwap":567},"2026-05-27",2.1,6.19,5303300,{"date":655,"open":503,"high":656,"low":372,"close":504,"change":641,"percent_change":657,"volume":658,"transactions":9,"vwap":504},"2026-05-26",2.035,3.19,3113400,{"date":660,"open":496,"high":661,"low":511,"close":496,"change":48,"percent_change":48,"volume":662,"transactions":9,"vwap":496},"2026-05-22",1.915,3141800,{"date":664,"open":485,"high":504,"low":665,"close":496,"change":570,"percent_change":666,"volume":667,"transactions":9,"vwap":496},"2026-05-21",1.825,2.17,5108400,{"date":669,"open":463,"high":504,"low":468,"close":478,"change":473,"percent_change":670,"volume":671,"transactions":9,"vwap":478},"2026-05-20",1.1,3156900,{"date":673,"open":510,"high":372,"low":463,"close":457,"change":188,"percent_change":674,"volume":675,"transactions":9,"vwap":457},"2026-05-19",-5.21,2579800,{"date":677,"open":372,"high":490,"low":484,"close":503,"change":473,"percent_change":678,"volume":679,"transactions":9,"vwap":503},"2026-05-18",1.05,6685800,{"date":681,"open":372,"high":504,"low":511,"close":372,"change":76,"percent_change":627,"volume":682,"transactions":9,"vwap":372},"2026-05-15",3107200,{"date":684,"open":498,"high":280,"low":548,"close":504,"change":66,"percent_change":685,"volume":686,"transactions":9,"vwap":504},"2026-05-14",-0.51,2462000,{"date":688,"open":517,"high":497,"low":484,"close":584,"change":165,"percent_change":407,"volume":689,"transactions":9,"vwap":584},"2026-05-13",3264300,{"date":691,"open":497,"high":554,"low":372,"close":503,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":503},"2026-05-12",-0.06,-3.03,3982000,{"date":696,"open":584,"high":568,"low":548,"close":497,"change":254,"percent_change":697,"volume":698,"transactions":9,"vwap":497},"2026-05-11",0.51,5527300,{"date":700,"open":661,"high":560,"low":505,"close":575,"change":196,"percent_change":701,"volume":702,"transactions":9,"vwap":575},"2026-05-08",3.68,4196000,{"date":704,"open":517,"high":497,"low":705,"close":372,"change":76,"percent_change":627,"volume":706,"transactions":9,"vwap":372},"2026-05-07",1.875,4490400,{"date":708,"open":709,"high":639,"low":490,"close":504,"change":591,"percent_change":710,"volume":711,"transactions":9,"vwap":504},"2026-05-06",2.14,-7.62,6989800,{"date":713,"open":568,"high":610,"low":560,"close":651,"change":57,"percent_change":287,"volume":714,"transactions":9,"vwap":651},"2026-05-05",6022200,{"date":716,"open":597,"high":618,"low":589,"close":666,"change":48,"percent_change":48,"volume":717,"transactions":9,"vwap":666},"2026-05-04",4426700,{"date":719,"open":568,"high":666,"low":561,"close":666,"change":196,"percent_change":720,"volume":721,"transactions":9,"vwap":666},"2026-05-01",3.33,2392200,{"date":723,"open":590,"high":597,"low":561,"close":651,"change":48,"percent_change":48,"volume":724,"transactions":9,"vwap":651},"2026-04-30",4250900,{"date":726,"open":590,"high":590,"low":567,"close":651,"change":93,"percent_change":727,"volume":728,"transactions":9,"vwap":651},"2026-04-29",-1.41,3410800,{"date":730,"open":590,"high":731,"low":732,"close":733,"change":48,"percent_change":48,"volume":734,"transactions":9,"vwap":733},"2026-04-28",2.185,2.105,2.13,2082300,{"date":736,"open":166,"high":737,"low":590,"close":733,"change":491,"percent_change":738,"volume":739,"transactions":9,"vwap":733},"2026-04-27",2.28,-6.17,2592600,{"date":741,"open":742,"high":737,"low":733,"close":610,"change":157,"percent_change":743,"volume":744,"transactions":9,"vwap":610},"2026-04-24",2.18,4.13,2901200,{"date":746,"open":747,"high":748,"low":709,"close":742,"change":66,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-04-23",2.2,2.25,-0.46,3091700,{"date":752,"open":596,"high":631,"low":596,"close":633,"change":196,"percent_change":753,"volume":754,"transactions":9,"vwap":633},"2026-04-22",3.3,3039500,{"date":756,"open":618,"high":757,"low":568,"close":590,"change":57,"percent_change":758,"volume":759,"transactions":9,"vwap":590},"2026-04-21",2.236,-3.2,3289500,{"date":761,"open":633,"high":618,"low":762,"close":633,"change":112,"percent_change":763,"volume":764,"transactions":9,"vwap":633},"2026-04-20",2.135,-0.9,3006700,{"date":766,"open":666,"high":619,"low":597,"close":618,"change":135,"percent_change":85,"volume":767,"transactions":9,"vwap":618},"2026-04-17",4656500,{"date":769,"open":561,"high":596,"low":567,"close":733,"change":196,"percent_change":129,"volume":770,"transactions":9,"vwap":733},"2026-04-16",4378900,{"date":772,"open":646,"high":590,"low":555,"close":567,"change":254,"percent_change":773,"volume":774,"transactions":9,"vwap":567},"2026-04-15",0.49,2990500,{"date":776,"open":497,"high":567,"low":584,"close":646,"change":21,"percent_change":777,"volume":778,"transactions":9,"vwap":646},"2026-04-14",6.22,3549900,{"date":780,"open":372,"high":584,"low":478,"close":490,"change":66,"percent_change":781,"volume":782,"transactions":9,"vwap":490},"2026-04-13",-0.52,3190900,{"date":784,"open":560,"high":651,"low":490,"close":504,"change":692,"percent_change":785,"volume":786,"transactions":9,"vwap":504},"2026-04-10",-3,4156100,{"date":788,"open":496,"high":789,"low":496,"close":280,"change":157,"percent_change":790,"volume":791,"transactions":9,"vwap":280},"2026-04-09",2.015,4.71,4047500,{"date":793,"open":504,"high":794,"low":511,"close":517,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":517},"2026-04-08",2.045,0.11,6.11,5602700,{"date":799,"open":457,"high":705,"low":468,"close":451,"change":286,"percent_change":800,"volume":801,"transactions":9,"vwap":451},"2026-04-07",-2.7,4283700,{"date":803,"open":437,"high":505,"low":437,"close":484,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":484},"2026-04-06",0.14,8.19,3155700,{"date":808,"open":809,"high":810,"low":302,"close":437,"change":692,"percent_change":811,"volume":812,"transactions":9,"vwap":437},"2026-04-02",1.72,1.75,-3.39,3633500,{"date":814,"open":810,"high":485,"low":458,"close":363,"change":84,"percent_change":815,"volume":816,"transactions":9,"vwap":363},"2026-04-01",2.91,3171700,{"date":818,"open":293,"high":363,"low":293,"close":809,"change":641,"percent_change":819,"volume":820,"transactions":9,"vwap":809},"2026-03-31",3.61,4661900,{"date":822,"open":364,"high":823,"low":301,"close":327,"change":692,"percent_change":824,"volume":825,"transactions":9,"vwap":327},"2026-03-30",1.745,-3.49,7009800,{"date":827,"open":809,"high":445,"low":302,"close":809,"change":93,"percent_change":239,"volume":828,"transactions":9,"vwap":809},"2026-03-27",4516200,{"date":830,"open":363,"high":478,"low":444,"close":810,"change":692,"percent_change":831,"volume":832,"transactions":9,"vwap":810},"2026-03-26",-3.31,7349100,{"date":834,"open":484,"high":517,"low":451,"close":463,"change":692,"percent_change":835,"volume":836,"transactions":9,"vwap":463},"2026-03-25",-3.21,6690400,{"date":838,"open":490,"high":498,"low":478,"close":505,"change":378,"percent_change":839,"volume":840,"transactions":9,"vwap":505},"2026-03-24",-4.59,6544300,{"date":842,"open":562,"high":656,"low":843,"close":498,"change":473,"percent_change":844,"volume":845,"transactions":9,"vwap":498},"2026-03-23",1.945,1.03,5398800,{"date":847,"open":794,"high":567,"low":661,"close":504,"change":102,"percent_change":848,"volume":849,"transactions":9,"vwap":504},"2026-03-20",-5.37,6819500,{"date":851,"open":372,"high":589,"low":852,"close":646,"change":21,"percent_change":777,"volume":853,"transactions":9,"vwap":646},"2026-03-19",1.892,4389500,{"date":855,"open":646,"high":646,"low":503,"close":490,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":490},"2026-03-18",-0.13,-6.31,7190500,{"date":860,"open":568,"high":666,"low":569,"close":567,"change":286,"percent_change":861,"volume":862,"transactions":9,"vwap":567},"2026-03-17",-2.37,3376200,{"date":864,"open":733,"high":865,"low":567,"close":568,"change":165,"percent_change":121,"volume":866,"transactions":9,"vwap":568},"2026-03-16",2.142,4875000,{"date":868,"open":651,"high":709,"low":646,"close":589,"change":112,"percent_change":869,"volume":870,"transactions":9,"vwap":589},"2026-03-13",-0.95,3972400,{"date":872,"open":597,"high":633,"low":561,"close":651,"change":378,"percent_change":873,"volume":874,"transactions":9,"vwap":651},"2026-03-12",-4.11,3300100,{"date":876,"open":633,"high":877,"low":597,"close":633,"change":48,"percent_change":48,"volume":878,"transactions":9,"vwap":633},"2026-03-11",2.265,2981600,{"date":880,"open":631,"high":619,"low":742,"close":633,"change":76,"percent_change":881,"volume":882,"transactions":9,"vwap":633},"2026-03-10",-1.79,5342500,{"date":884,"open":597,"high":748,"low":646,"close":631,"change":473,"percent_change":885,"volume":886,"transactions":9,"vwap":631},"2026-03-09",0.9,5052000,{"date":888,"open":618,"high":748,"low":733,"close":618,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":618},"2026-03-06",-0.075,-3.28,8031800,{"date":893,"open":612,"high":894,"low":610,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-05",2.52,2.285,-0.23,-9.15,7429800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-03-04",2.72,2.74,2.41,2.515,-0.165,-6.16,8342100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":415,"volume":915,"transactions":9,"vwap":913},"2026-03-03",2.84,3.04,2.645,2.68,-0.15,6996000,{"date":917,"open":913,"high":918,"low":919,"close":920,"change":157,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-03-02",2.86,2.665,2.83,3.28,5456700,{"date":924,"open":901,"high":642,"low":925,"close":902,"change":286,"percent_change":881,"volume":926,"transactions":9,"vwap":902},"2026-02-27",2.67,2931700,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":76,"percent_change":727,"volume":933,"transactions":9,"vwap":932},"2026-02-26",2.81,2.87,2.741,2.79,2880300,{"date":935,"open":936,"high":937,"low":938,"close":920,"change":165,"percent_change":939,"volume":940,"transactions":9,"vwap":920},"2026-02-25",2.82,2.89,2.76,1.07,2001000,{"date":942,"open":938,"high":929,"low":943,"close":944,"change":570,"percent_change":156,"volume":945,"transactions":9,"vwap":944},"2026-02-24",2.712,2.8,1772200,{"date":947,"open":642,"high":948,"low":913,"close":938,"change":76,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-02-23",2.815,-1.43,2912800,{"date":952,"open":932,"high":953,"low":938,"close":944,"change":112,"percent_change":954,"volume":955,"transactions":9,"vwap":944},"2026-02-20",2.88,-0.71,3002400,{"date":957,"open":944,"high":920,"low":958,"close":936,"change":66,"percent_change":959,"volume":960,"transactions":9,"vwap":936},"2026-02-19",2.755,-0.35,1791000,{"date":962,"open":963,"high":937,"low":964,"close":920,"change":804,"percent_change":965,"volume":966,"transactions":9,"vwap":920},"2026-02-18",2.73,2.725,5.2,2929000,{"date":968,"open":815,"high":815,"low":925,"close":969,"change":896,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-02-17",2.69,-7.88,5880500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":48,"percent_change":48,"volume":500,"transactions":9,"vwap":977},"2026-02-13",2.94,2.966,2.85,2.92,{"date":979,"open":980,"high":981,"low":918,"close":977,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":977},"2026-02-12",3.06,3.07,-0.12,-3.95,2709100,{"date":986,"open":981,"high":987,"low":988,"close":911,"change":286,"percent_change":989,"volume":990,"transactions":9,"vwap":911},"2026-02-11",3.13,2.99,-1.62,2777900,{"date":992,"open":993,"high":994,"low":981,"close":995,"change":914,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-02-10",3.2,3.205,3.09,-4.63,2534200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":254,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-02-09",3.22,3.265,3.12,3.24,0.31,2183000,{"date":1007,"open":1008,"high":1009,"low":977,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-02-06",2.965,3.32,3.23,0.32,11,6793400,{"date":1015,"open":1016,"high":1017,"low":1018,"close":815,"change":392,"percent_change":1019,"volume":1020,"transactions":9,"vwap":815},"2026-02-05",2.95,2.98,2.77,-2.68,4357200,{"date":1022,"open":1023,"high":981,"low":1024,"close":988,"change":254,"percent_change":1025,"volume":1026,"transactions":9,"vwap":988},"2026-02-04",3.01,2.895,0.34,4281100,{"date":1028,"open":1029,"high":981,"low":953,"close":1017,"change":76,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1017},"2026-02-03",3.05,-1.32,3387000,{"date":1033,"open":1023,"high":1034,"low":1016,"close":1035,"change":254,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-02-02",3.08,3.02,0.33,6292600,{"date":1039,"open":1002,"high":993,"low":1023,"close":1023,"change":856,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1023},"2026-01-30",-4.14,3440700,{"date":1043,"open":1009,"high":1044,"low":980,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-01-29",3.35,3.14,-0.19,-5.71,7220500,{"date":1050,"open":1034,"high":1051,"low":980,"close":720,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":720},"2026-01-28",3.34,0.28,9.18,5535900,{"date":1056,"open":1057,"high":1058,"low":1023,"close":1029,"change":76,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1029},"2026-01-27",3.1,3.11,-1.29,2244700,{"date":1062,"open":1034,"high":1002,"low":1063,"close":995,"change":48,"percent_change":48,"volume":1064,"transactions":9,"vwap":995},"2026-01-26",3.03,3709300,{"date":1066,"open":995,"high":1045,"low":1029,"close":995,"change":66,"percent_change":1067,"volume":1068,"transactions":9,"vwap":995},"2026-01-23",-0.32,2533200,{"date":1070,"open":1058,"high":1010,"low":995,"close":1057,"change":254,"percent_change":1011,"volume":1071,"transactions":9,"vwap":1057},"2026-01-22",2605100,{"date":1073,"open":995,"high":1074,"low":988,"close":995,"change":165,"percent_change":1075,"volume":1076,"transactions":9,"vwap":995},"2026-01-21",3.16,0.98,3617500,{"date":1078,"open":1079,"high":1058,"low":1080,"close":980,"change":66,"percent_change":1081,"volume":1082,"transactions":9,"vwap":980},"2026-01-20",3,2.93,-0.33,4678900,{"date":1084,"open":1035,"high":1058,"low":1079,"close":981,"change":196,"percent_change":1085,"volume":1086,"transactions":9,"vwap":981},"2026-01-16",2.33,3253700,{"date":1088,"open":1089,"high":993,"low":988,"close":1079,"change":914,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1079},"2026-01-15",3.15,-4.76,3210700,{"date":1093,"open":1094,"high":1095,"low":815,"close":1089,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-01-14",2.97,3.17,0.18,6.06,4736400,{"date":1100,"open":1002,"high":1045,"low":1094,"close":1094,"change":982,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1094},"2026-01-13",-3.88,2420000,{"date":1104,"open":911,"high":657,"low":1094,"close":995,"change":165,"percent_change":1075,"volume":1105,"transactions":9,"vwap":995},"2026-01-12",3786300,{"date":1107,"open":1045,"high":1089,"low":988,"close":980,"change":692,"percent_change":1108,"volume":1109,"transactions":9,"vwap":980},"2026-01-09",-1.92,2623400,{"date":1111,"open":1057,"high":1112,"low":995,"close":1002,"change":254,"percent_change":1011,"volume":1113,"transactions":9,"vwap":1002},"2026-01-08",3.215,2638600,{"date":1115,"open":987,"high":1116,"low":1117,"close":1058,"change":66,"percent_change":1067,"volume":1118,"transactions":9,"vwap":1058},"2026-01-07",3.175,3.049,2932500,{"date":1120,"open":1035,"high":1045,"low":1035,"close":1002,"change":135,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1002},"2026-01-06",2.63,2253700,{"date":1124,"open":995,"high":1116,"low":1016,"close":911,"change":76,"percent_change":1125,"volume":1126,"transactions":9,"vwap":911},"2026-01-05",-1.3,3226400,{"date":1128,"open":977,"high":1129,"low":1130,"close":1034,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1034},"2026-01-02",3.135,2.913,0.17,5.84,4354500,{"date":1135,"open":1136,"high":974,"low":918,"close":815,"change":48,"percent_change":48,"volume":1137,"transactions":9,"vwap":815},"2025-12-31",2.9,3016600,{"date":1139,"open":1094,"high":1140,"low":815,"close":815,"change":392,"percent_change":1019,"volume":1141,"transactions":9,"vwap":815},"2025-12-30",3.00099993,4567100,{"date":1143,"open":1057,"high":1116,"low":1017,"close":988,"change":914,"percent_change":1144,"volume":1145,"transactions":9,"vwap":988},"2025-12-29",-4.78,3228300,{"date":1147,"open":1148,"high":1148,"low":995,"close":1045,"change":286,"percent_change":212,"volume":1149,"transactions":9,"vwap":1045},"2025-12-26",3.18,4104600,{"date":1151,"open":1116,"high":994,"low":1129,"close":657,"change":48,"percent_change":48,"volume":1152,"transactions":9,"vwap":657},"2025-12-24",1184300,{"date":1154,"open":1089,"high":1155,"low":1156,"close":657,"change":570,"percent_change":203,"volume":1157,"transactions":9,"vwap":657},"2025-12-23",3.26,3.125,3231100,{"date":1159,"open":1029,"high":1148,"low":911,"close":1089,"change":343,"percent_change":921,"volume":1160,"transactions":9,"vwap":1089},"2025-12-22",2264700,{"date":1162,"open":980,"high":1156,"low":911,"close":1029,"change":66,"percent_change":1081,"volume":1163,"transactions":9,"vwap":1029},"2025-12-19",5356400,{"date":1165,"open":995,"high":1166,"low":1063,"close":980,"change":641,"percent_change":280,"volume":1167,"transactions":9,"vwap":980},"2025-12-18",3.235,2713300,{"date":1169,"open":1058,"high":1000,"low":1079,"close":1079,"change":102,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1079},"2025-12-17",-3.54,2480300,{"date":1173,"open":980,"high":1148,"low":980,"close":1058,"change":473,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1058},"2025-12-16",0.65,3287800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":995,"change":982,"percent_change":1181,"volume":1182,"transactions":9,"vwap":995},"2025-12-15",3.25,3.275,3.075,-3.74,3036700,{"date":1184,"open":1185,"high":1185,"low":1148,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2025-12-12",3.39,3.21,-0.17,-5.03,3625500,{"date":1191,"open":720,"high":129,"low":994,"close":1192,"change":57,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2025-12-11",3.38,-2.03,3448700,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":196,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2025-12-10",3.385,3.485,3.45,2.07,2615200,{"date":1203,"open":1204,"high":1205,"low":753,"close":1192,"change":165,"percent_change":885,"volume":1206,"transactions":9,"vwap":1192},"2025-12-09",3.31,3.416,1794000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1044,"change":692,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1044},"2025-12-08",3.43,3.48,3.29,-1.76,2697800,{"date":1215,"open":1216,"high":1217,"low":1185,"close":1218,"change":692,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-12-05",3.47,3.545,3.41,-1.73,2765200,{"date":1222,"open":753,"high":1223,"low":753,"close":1216,"change":1131,"percent_change":26,"volume":1224,"transactions":9,"vwap":1216},"2025-12-04",3.5,3655800,{"date":1226,"open":1045,"high":753,"low":1156,"close":753,"change":1096,"percent_change":1227,"volume":1228,"transactions":9,"vwap":753},"2025-12-03",5.77,2993700,{"date":1230,"open":1002,"high":1186,"low":1057,"close":1002,"change":473,"percent_change":1174,"volume":1231,"transactions":9,"vwap":1002},"2025-12-02",2806200,{"date":1233,"open":1148,"high":1148,"low":1034,"close":1057,"change":491,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1057},"2025-12-01",-4.32,2478400,{"date":1237,"open":1238,"high":1003,"low":1002,"close":1003,"change":135,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1003},"2025-11-28",3.165,2.53,2690800,{"date":1242,"open":1035,"high":1148,"low":1035,"close":1074,"change":804,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1074},"2025-11-26",4.64,3532200,{"date":1246,"open":1016,"high":980,"low":930,"close":1035,"change":157,"percent_change":981,"volume":1247,"transactions":9,"vwap":1035},"2025-11-25",3259700,{"date":1249,"open":977,"high":1250,"low":815,"close":1080,"change":254,"percent_change":1025,"volume":1251,"transactions":9,"vwap":1080},"2025-11-24",2.995,3282100,{"date":1253,"open":944,"high":1254,"low":642,"close":977,"change":21,"percent_change":1255,"volume":1256,"transactions":9,"vwap":977},"2025-11-21",2.945,4.29,4538200,{"date":1258,"open":974,"high":1035,"low":944,"close":944,"change":57,"percent_change":1259,"volume":1260,"transactions":9,"vwap":944},"2025-11-20",-2.44,3894300,{"date":1262,"open":977,"high":1016,"low":932,"close":930,"change":93,"percent_change":1263,"volume":1264,"transactions":9,"vwap":930},"2025-11-19",-1.03,4345000,{"date":1266,"open":977,"high":1023,"low":976,"close":1136,"change":93,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1136},"2025-11-18",-1.02,5351200,{"date":1270,"open":1016,"high":1094,"low":976,"close":1080,"change":66,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1080},"2025-11-17",-0.34,3538000,{"date":1274,"open":977,"high":1275,"low":953,"close":974,"change":286,"percent_change":532,"volume":1276,"transactions":9,"vwap":974},"2025-11-14",2.989,3468600,{"date":1278,"open":980,"high":1156,"low":1017,"close":988,"change":378,"percent_change":1279,"volume":1280,"transactions":9,"vwap":988},"2025-11-13",-2.92,5271200,{"date":1282,"open":1192,"high":1185,"low":981,"close":1034,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1034},"2025-11-12",-0.26,-7.78,6419500,{"date":1287,"open":1288,"high":1216,"low":1178,"close":1051,"change":188,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1051},"2025-11-11",3.44,-2.91,3868800,{"date":1292,"open":819,"high":701,"low":1293,"close":1288,"change":473,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1288},"2025-11-10",3.27,0.58,6983000,{"date":1297,"open":1192,"high":1298,"low":1178,"close":268,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":268},"2025-11-07",3.55,0.005,0.15,5027900,{"date":1303,"open":1304,"high":1304,"low":1218,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-11-06",3.85,3.415,-0.375,-9.89,4671700,{"date":1310,"open":1311,"high":1312,"low":819,"close":1313,"change":21,"percent_change":1293,"volume":1314,"transactions":9,"vwap":1313},"2025-11-05",3.7,3.89,3.79,4481200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2025-11-04",3.82,3.92,3.66,3.67,-0.24,-6.14,3631000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":356,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-11-03",4.1,4.11,3.9,3.91,-4.87,2767900,{"date":1333,"open":1318,"high":1327,"low":1334,"close":1327,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1327},"2025-10-31",3.825,0.25,6.48,3767200,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":102,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-10-30",3.94,3.805,3.86,-2.77,4178200,{"date":1346,"open":1327,"high":1347,"low":1348,"close":1349,"change":491,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-10-29",4.21,3.95,3.97,-3.41,3852900,{"date":1353,"open":1354,"high":1255,"low":1355,"close":1327,"change":378,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1327},"2025-10-28",4.24,4.09,-2.14,2360700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":157,"percent_change":633,"volume":1364,"transactions":9,"vwap":1363},"2025-10-27",4.19,4.22,4.08,4.2,2818400,{"date":1366,"open":1367,"high":1368,"low":1362,"close":1327,"change":165,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1327},"2025-10-24",4.14,4.235,0.74,3183500,{"date":1372,"open":1361,"high":1373,"low":1374,"close":1362,"change":491,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1362},"2025-10-23",4.225,4.05,-3.32,3018900,{"date":1378,"open":1361,"high":1379,"low":1380,"close":1361,"change":392,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1361},"2025-10-22",4.33,4.12,-1.86,3458900,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":254,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-10-21",4.31,4.46,4.23,4.3,0.23,2614800,{"date":1392,"open":1379,"high":1393,"low":1368,"close":1255,"change":570,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1255},"2025-10-20",4.38,0.94,2709400,{"date":1397,"open":1360,"high":1398,"low":1367,"close":1399,"change":76,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-10-17",4.285,4.25,-0.93,3744000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1255,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1255},"2025-10-16",4.56,4.73,4.245,-0.27,-5.92,4568200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":473,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1404},"2025-10-15",4.63,4.79,4.52,0.44,3514700,{"date":1418,"open":1419,"high":790,"low":1420,"close":1421,"change":1283,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-10-14",4.58,4.44,4.54,-5.42,6183500,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-10-13",4.35,4.82,4.8,0.53,12.41,5617800,{"date":1433,"open":1434,"high":1405,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-10-10",4.68,4.26,4.27,-0.4,-8.57,6321100,{"date":1441,"open":790,"high":1442,"low":1443,"close":1444,"change":76,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-10-09",4.77,4.6,4.67,-0.85,2834200,{"date":1448,"open":499,"high":1449,"low":1450,"close":790,"change":76,"percent_change":1451,"volume":1452,"transactions":9,"vwap":790},"2025-10-08",4.88,4.65,-0.84,3600800,{"date":1454,"open":1455,"high":26,"low":1456,"close":1457,"change":856,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-10-07",4.95,4.74,4.75,-2.66,6677100,{"date":1461,"open":1462,"high":1463,"low":1449,"close":1449,"change":188,"percent_change":246,"volume":1464,"transactions":9,"vwap":1449},"2025-10-06",5.03,5.07,3638800,{"date":1466,"open":1455,"high":36,"low":647,"close":1467,"change":84,"percent_change":576,"volume":1468,"transactions":9,"vwap":1467},"2025-10-03",4.98,5564200,{"date":1470,"open":1471,"high":1472,"low":197,"close":1473,"change":392,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-10-02",5.02,5.1,4.93,-1.6,4924100,{"date":1477,"open":1478,"high":1479,"low":1444,"close":1480,"change":1052,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-10-01",4.69,5.115,5.01,5.92,6381200,{"date":1484,"open":1456,"high":1485,"low":1404,"close":1405,"change":66,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1405},"2025-09-30",4.83,-0.21,4142600,{"date":1489,"open":1450,"high":1413,"low":1412,"close":1456,"change":1131,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1456},"2025-09-29",3.72,6914200,{"date":1493,"open":1412,"high":1494,"low":1495,"close":1496,"change":692,"percent_change":1125,"volume":1497,"transactions":9,"vwap":1496},"2025-09-26",4.675,4.5,4.57,2733400,{"date":1499,"open":1419,"high":580,"low":1500,"close":1412,"change":57,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1412},"2025-09-25",4.53,-1.49,3384300,{"date":1504,"open":1496,"high":1505,"low":1421,"close":1506,"change":1096,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-09-24",4.84,4.7,3.98,3986600,{"date":1510,"open":1243,"high":1511,"low":400,"close":1414,"change":57,"percent_change":1512,"volume":1256,"transactions":9,"vwap":1414},"2025-09-23",4.869,-1.53,{"date":1514,"open":1515,"high":1443,"low":1516,"close":1517,"change":804,"percent_change":1089,"volume":1518,"transactions":9,"vwap":1517},"2025-09-22",4.41,4.28,4.59,3196600,{"date":1520,"open":1243,"high":1434,"low":1426,"close":1521,"change":356,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-09-19",4.45,-4.3,5784100,{"date":1525,"open":1495,"high":1405,"low":1495,"close":1450,"change":1131,"percent_change":1313,"volume":1526,"transactions":9,"vwap":1450},"2025-09-18",4249100,{"date":1528,"open":1529,"high":1450,"low":1379,"close":1530,"change":641,"percent_change":73,"volume":1531,"transactions":9,"vwap":1530},"2025-09-17",4.39,4.48,5191300,{"date":1533,"open":1255,"high":1530,"low":1347,"close":1534,"change":408,"percent_change":1063,"volume":1535,"transactions":9,"vwap":1534},"2025-09-16",4.42,4089700,{"date":1537,"open":1538,"high":1529,"low":1380,"close":1255,"change":1096,"percent_change":1393,"volume":1539,"transactions":9,"vwap":1255},"2025-09-15",4.15,5107700,{"date":1541,"open":1542,"high":1367,"low":1342,"close":1327,"change":1131,"percent_change":1385,"volume":1543,"transactions":9,"vwap":1327},"2025-09-12",3.93,4123700,{"date":1545,"open":1546,"high":1547,"low":1317,"close":1340,"change":21,"percent_change":1045,"volume":1548,"transactions":9,"vwap":1340},"2025-09-11",3.83,4.02,2759900,{"date":1550,"open":1551,"high":1318,"low":1552,"close":1317,"change":392,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1317},"2025-09-10",3.915,3.803,-2.05,2360000,{"date":1556,"open":1328,"high":1507,"low":1304,"close":1328,"change":76,"percent_change":1267,"volume":1557,"transactions":9,"vwap":1328},"2025-09-09",3165200,{"date":1559,"open":1560,"high":1349,"low":1561,"close":1340,"change":254,"percent_change":1335,"volume":1562,"transactions":9,"vwap":1340},"2025-09-08",3.955,3.78,2908800,{"date":1564,"open":1565,"high":1340,"low":1566,"close":1542,"change":1300,"percent_change":1349,"volume":1567,"transactions":9,"vwap":1542},"2025-09-05",3.84,3.69,2833900,{"date":1569,"open":1570,"high":1317,"low":1311,"close":1561,"change":76,"percent_change":512,"volume":1571,"transactions":9,"vwap":1561},"2025-09-04",3.81,2224400,{"date":1573,"open":1570,"high":1342,"low":85,"close":1317,"change":112,"percent_change":781,"volume":1574,"transactions":9,"vwap":1317},"2025-09-03",2160300,{"date":1576,"open":29,"high":1340,"low":1577,"close":1565,"change":93,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1565},"2025-09-02",3.77,-0.78,2463800,{"date":1581,"open":1380,"high":1380,"low":1342,"close":1582,"change":1321,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-08-29",3.87,-5.84,4199700,{"date":1586,"open":1326,"high":1347,"low":1374,"close":1327,"change":135,"percent_change":562,"volume":1587,"transactions":9,"vwap":1327},"2025-08-28",3733100,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":84,"percent_change":20,"volume":1593,"transactions":9,"vwap":1592},"2025-08-27",3.96,4.125,4.03,3162700,{"date":1595,"open":1348,"high":1592,"low":1542,"close":1507,"change":48,"percent_change":48,"volume":1596,"transactions":9,"vwap":1507},"2025-08-26",3709900,{"date":1598,"open":1349,"high":1374,"low":1542,"close":1507,"change":692,"percent_change":1501,"volume":1599,"transactions":9,"vwap":1507},"2025-08-25",2317700,{"date":1601,"open":1342,"high":1367,"low":1342,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-08-22",4.04,0.2,5.21,4528800,{"date":1607,"open":1318,"high":1608,"low":29,"close":1565,"change":102,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1565},"2025-08-21",3.965,-2.78,2789000,{"date":1612,"open":1362,"high":1380,"low":1328,"close":1348,"change":856,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1348},"2025-08-20",-3.19,2795600,{"date":1616,"open":1617,"high":1363,"low":1374,"close":1362,"change":102,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1362},"2025-08-19",4.18,-2.63,4457500,{"date":1621,"open":1561,"high":1622,"low":1561,"close":1360,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1360},"2025-08-18",4.335,0.38,9.97,7600500,{"date":1627,"open":1570,"high":1542,"low":1577,"close":1570,"change":570,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1570},"2025-08-15",1.06,3722700,{"date":1631,"open":29,"high":1632,"low":701,"close":1577,"change":1187,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1577},"2025-08-14",3.877,-4.31,3709500,{"date":1636,"open":1341,"high":1326,"low":29,"close":1340,"change":1096,"percent_change":1413,"volume":1637,"transactions":9,"vwap":1340},"2025-08-13",6429300,{"date":1639,"open":1640,"high":1561,"low":1223,"close":85,"change":1603,"percent_change":1641,"volume":1642,"transactions":9,"vwap":85},"2025-08-12",3.58,5.62,3708300,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":343,"percent_change":937,"volume":1648,"transactions":9,"vwap":1647},"2025-08-11",3.49,3.636,3.56,4245400,{"date":1650,"open":1210,"high":1651,"low":268,"close":1652,"change":93,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-08-08",3.575,3.46,-0.86,4056200,{"date":1656,"open":1298,"high":1657,"low":1185,"close":1645,"change":48,"percent_change":48,"volume":1658,"transactions":9,"vwap":1645},"2025-08-07",3.645,3847900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1645,"change":1187,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1645},"2025-08-06",3.6,3.63,3.36,-4.64,5711400,{"date":1667,"open":1326,"high":1363,"low":1668,"close":1319,"change":408,"percent_change":701,"volume":1669,"transactions":9,"vwap":1319},"2025-08-05",3.321,15415100,{"date":1671,"open":1672,"high":1673,"low":1204,"close":1674,"change":1389,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-08-04",3.365,3.54,3.53,6.97,4938000,{"date":1678,"open":720,"high":1672,"low":1679,"close":753,"change":57,"percent_change":1680,"volume":1681,"transactions":9,"vwap":753},"2025-08-01",3.213,-2.08,4564000,{"date":1683,"open":1209,"high":1684,"low":1051,"close":1685,"change":392,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-07-31",3.465,3.37,-2.32,3967000,{"date":1689,"open":1209,"high":1216,"low":1685,"close":1199,"change":570,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1199},"2025-07-30",1.17,4170700,{"date":1693,"open":1694,"high":1695,"low":1185,"close":1218,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1218},"2025-07-29",3.57,3.596,-0.18,-5.01,4678500,{"date":1700,"open":701,"high":1582,"low":1298,"close":1701,"change":66,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-07-28",3.59,-0.28,4337400,{"date":1705,"open":1577,"high":1577,"low":1661,"close":1661,"change":1187,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1661},"2025-07-25",-4.51,2856200,{"date":1709,"open":1329,"high":1710,"low":85,"close":1577,"change":591,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1577},"2025-07-24",3.995,-4.07,2630500,{"date":1714,"open":1547,"high":1715,"low":1716,"close":1542,"change":76,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1542},"2025-07-23",4.07,3.88,-1.01,3570100,{"date":1720,"open":1304,"high":1374,"low":1721,"close":1349,"change":408,"percent_change":1185,"volume":1722,"transactions":9,"vwap":1349},"2025-07-22",3.815,4361300,{"date":1724,"open":1546,"high":1363,"low":1317,"close":1565,"change":196,"percent_change":511,"volume":1725,"transactions":9,"vwap":1565},"2025-07-21",6457800,{"date":1727,"open":1661,"high":1577,"low":1216,"close":1577,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1577},"2025-07-18",0.24,6.8,4623700,{"date":1732,"open":1652,"high":1733,"low":1734,"close":1674,"change":135,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1674},"2025-07-17",3.62,3.455,2.32,3655300,{"date":1738,"open":1223,"high":1739,"low":720,"close":1199,"change":48,"percent_change":48,"volume":1740,"transactions":9,"vwap":1199},"2025-07-16",3.515,2869400,{"date":1742,"open":1217,"high":1743,"low":1209,"close":1199,"change":692,"percent_change":239,"volume":1744,"transactions":9,"vwap":1199},"2025-07-15",3.665,3612200,{"date":1746,"open":1199,"high":1674,"low":268,"close":1747,"change":641,"percent_change":458,"volume":1748,"transactions":9,"vwap":1747},"2025-07-14",3.51,1722800,{"date":1750,"open":1216,"high":1661,"low":268,"close":1199,"change":66,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1199},"2025-07-11",-0.29,2689300,{"date":1754,"open":1755,"high":1756,"low":1685,"close":1652,"change":473,"percent_change":1294,"volume":1757,"transactions":9,"vwap":1652},"2025-07-10",3.405,3.595,3262800,{"date":1759,"open":1216,"high":1210,"low":1192,"close":1288,"change":66,"percent_change":1751,"volume":1760,"transactions":9,"vwap":1288},"2025-07-09",2803600,{"date":1762,"open":753,"high":1701,"low":753,"close":1199,"change":804,"percent_change":1387,"volume":1763,"transactions":9,"vwap":1199},"2025-07-08",5137200,{"date":1765,"open":1210,"high":1766,"low":1293,"close":1204,"change":896,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1204},"2025-07-07",3.505,-6.5,4819400,{"date":1770,"open":1674,"high":1661,"low":1210,"close":1673,"change":165,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1673},"2025-07-03",0.85,2377700,{"date":1774,"open":1775,"high":1776,"low":1216,"close":1747,"change":112,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1747},"2025-07-02",3.535,3.605,-0.57,3573500,{"date":1780,"open":1781,"high":1782,"low":1652,"close":1674,"change":982,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1674},"2025-07-01",3.64,3.65,-3.29,3943300,{"date":1786,"open":1787,"high":29,"low":1781,"close":1782,"change":57,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1782},"2025-06-30",3.73,-1.88,3558300,{"date":1791,"open":1340,"high":1792,"low":1662,"close":1490,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1490},"2025-06-27",3.99,-0.22,-5.58,8621100,{"date":1797,"open":1313,"high":1798,"low":1799,"close":1340,"change":1131,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1340},"2025-06-26",4.015,3.75,4.51,4914900,{"date":1803,"open":1318,"high":1326,"low":85,"close":1577,"change":286,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1577},"2025-06-25",-1.31,3966500,{"date":1807,"open":29,"high":1542,"low":1808,"close":1317,"change":165,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1317},"2025-06-24",3.765,0.79,4653900,{"date":1812,"open":1546,"high":1716,"low":701,"close":1313,"change":982,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1313},"2025-06-23",-3.07,5843200,{"date":1816,"open":1393,"high":1817,"low":1329,"close":1329,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1329},"2025-06-20",4.415,-0.42,-9.7,12666300,{"date":1822,"open":1495,"high":1495,"low":1435,"close":1379,"change":1046,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1379},"2025-06-18",-4.2,4447300,{"date":1826,"open":1827,"high":1428,"low":1495,"close":1414,"change":57,"percent_change":1512,"volume":1828,"transactions":9,"vwap":1414},"2025-06-17",4.55,6681400,{"date":1830,"open":1426,"high":1831,"low":1398,"close":1517,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1517},"2025-06-16",4.685,0.3,6.99,5231200,{"date":1836,"open":1516,"high":1837,"low":1435,"close":1255,"change":57,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1255},"2025-06-13",4.445,-1.61,2936300,{"date":1841,"open":1436,"high":1530,"low":1387,"close":1842,"change":135,"percent_change":505,"volume":1843,"transactions":9,"vwap":1842},"2025-06-12",4.36,3687500,{"date":1845,"open":1846,"high":1255,"low":1367,"close":1516,"change":21,"percent_change":953,"volume":1847,"transactions":9,"vwap":1516},"2025-06-11",4.17,4128600,{"date":1849,"open":1354,"high":1426,"low":1367,"close":1850,"change":93,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-06-10",4.16,-0.72,3636900,{"date":1854,"open":1602,"high":1855,"low":1592,"close":1360,"change":204,"percent_change":1457,"volume":1856,"transactions":9,"vwap":1360},"2025-06-09",4.265,4950800,{"date":1858,"open":1565,"high":1380,"low":1546,"close":1859,"change":1603,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-06",4,5.26,3607600,{"date":1863,"open":1328,"high":1551,"low":85,"close":29,"change":378,"percent_change":1864,"volume":1865,"transactions":9,"vwap":29},"2025-06-05",-2.31,3142200,{"date":1867,"open":1716,"high":1348,"low":1565,"close":1312,"change":165,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1312},"2025-06-04",0.78,2346100,{"date":1871,"open":1490,"high":1872,"low":701,"close":1342,"change":135,"percent_change":590,"volume":1873,"transactions":9,"vwap":1342},"2025-06-03",3.925,4110800,{"date":1875,"open":1542,"high":1590,"low":1311,"close":1561,"change":1187,"percent_change":1522,"volume":1876,"transactions":9,"vwap":1561},"2025-06-02",4161800,{"date":1878,"open":1312,"high":1879,"low":1880,"close":1348,"change":473,"percent_change":697,"volume":1881,"transactions":9,"vwap":1348},"2025-05-30",4.025,3.725,6738700,{"date":1883,"open":1592,"high":1495,"low":1304,"close":1542,"change":692,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1542},"2025-05-29",-1.5,6481300,{"date":1887,"open":1792,"high":1538,"low":1340,"close":1792,"change":165,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1792},"2025-05-28",0.76,6659200,{"date":1891,"open":1716,"high":1374,"low":29,"close":1590,"change":21,"percent_change":1002,"volume":1892,"transactions":9,"vwap":1590},"2025-05-27",5072800,{"date":1894,"open":1782,"high":1340,"low":1733,"close":1565,"change":1300,"percent_change":1715,"volume":1895,"transactions":9,"vwap":1565},"2025-05-23",4957100,{"date":1897,"open":129,"high":1898,"low":720,"close":1566,"change":1728,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1566},"2025-05-22",3.729,6.96,4866400,{"date":1902,"open":1320,"high":701,"low":1218,"close":1199,"change":1407,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1199},"2025-05-21",-7.26,4906800,{"date":1906,"open":1907,"high":1799,"low":1640,"close":1490,"change":48,"percent_change":48,"volume":1908,"transactions":9,"vwap":1490},"2025-05-20",3.71,3609800,{"date":1910,"open":1911,"high":1721,"low":1733,"close":1490,"change":856,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1490},"2025-05-19",3.74,-3.38,3098400,{"date":1915,"open":1792,"high":1538,"low":1916,"close":1304,"change":982,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1304},"2025-05-16",3.845,-3.02,4975300,{"date":1920,"open":1592,"high":1374,"low":1304,"close":1349,"change":392,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1349},"2025-05-15",-1.98,5054700,{"date":1924,"open":1781,"high":1380,"low":1661,"close":1374,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1374},"2025-05-14",0.41,11.26,10265900,{"date":1929,"open":29,"high":1328,"low":1733,"close":1781,"change":188,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1781},"2025-05-13",-2.67,4301100,{"date":1933,"open":1546,"high":1340,"low":1907,"close":1911,"change":135,"percent_change":633,"volume":1934,"transactions":9,"vwap":1911},"2025-05-12",4705700,{"date":1936,"open":1916,"high":1582,"low":819,"close":1319,"change":1187,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1319},"2025-05-09",-4.44,5724700,{"date":1940,"open":1907,"high":1590,"low":1319,"close":1546,"change":1941,"percent_change":1842,"volume":1942,"transactions":9,"vwap":1546},"2025-05-08",0.16,6057300,{"date":1944,"open":1945,"high":1946,"low":1781,"close":1320,"change":48,"percent_change":48,"volume":1947,"transactions":9,"vwap":1320},"2025-05-07",3.726,4.165,9887800,{"date":1949,"open":1057,"high":1542,"low":1034,"close":1320,"change":885,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1320},"2025-05-06",32.49,21459800,{"date":1953,"open":944,"high":1954,"low":1955,"close":1018,"change":392,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1018},"2025-05-05",2.875,2.66,-2.81,2886600,{"date":1959,"open":937,"high":1960,"low":1961,"close":976,"change":570,"percent_change":142,"volume":1962,"transactions":9,"vwap":976},"2025-05-02",2.96,2.835,2281800,{"date":1964,"open":936,"high":918,"low":1018,"close":929,"change":84,"percent_change":463,"volume":1965,"transactions":9,"vwap":929},"2025-05-01",2313600,{"date":1967,"open":902,"high":1968,"low":901,"close":938,"change":57,"percent_change":1969,"volume":1970,"transactions":9,"vwap":938},"2025-04-30",2.795,-2.47,1743500,{"date":1972,"open":936,"high":976,"low":938,"close":920,"change":254,"percent_change":1973,"volume":1974,"transactions":9,"vwap":920},"2025-04-29",0.35,1452200,{"date":1976,"open":938,"high":920,"low":901,"close":936,"change":157,"percent_change":753,"volume":1977,"transactions":9,"vwap":936},"2025-04-28",2124600,{"date":1979,"open":1980,"high":958,"low":1981,"close":963,"change":408,"percent_change":1982,"volume":1983,"transactions":9,"vwap":963},"2025-04-25",2.56,2.545,5,2653900,{"date":1985,"open":1986,"high":1987,"low":625,"close":1988,"change":641,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-04-24",2.59,2.64,2.6,2.36,1849300,{"date":1992,"open":1993,"high":1994,"low":894,"close":1995,"change":112,"percent_change":1578,"volume":1996,"transactions":9,"vwap":1995},"2025-04-23",2.61,2.7,2.54,3330400,{"date":40,"open":612,"high":1993,"low":1998,"close":1980,"change":196,"percent_change":929,"volume":1999,"transactions":9,"vwap":1980},2.475,1914300,{"status":2001,"indices":2002,"watchlist":2043,"sectors":2061,"benchmarks":2109},"success",[2003,2011,2017,2023,2030,2036],{"symbol":2004,"name":2005,"price":2006,"change":2007,"pct_change":2008,"is_up":2009,"sparkline":2010,"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":2012,"name":2013,"price":2014,"change":2015,"pct_change":33,"is_up":2009,"sparkline":2016,"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":2018,"name":2019,"price":2020,"change":2021,"pct_change":773,"is_up":2009,"sparkline":2022,"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":2024,"name":2025,"price":2026,"change":2027,"pct_change":2028,"is_up":2009,"sparkline":2029,"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":2031,"name":2032,"price":2033,"change":2034,"pct_change":885,"is_up":2009,"sparkline":2035,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2037,"name":2038,"price":2039,"change":2040,"pct_change":2041,"is_up":14,"sparkline":2042,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2044,2049,2055],{"symbol":2045,"name":2046,"price":2047,"change":995,"pct_change":75,"is_up":2009,"sparkline":2048,"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":2050,"name":2051,"price":2052,"change":1685,"pct_change":2053,"is_up":2009,"sparkline":2054,"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":2056,"name":2057,"price":2058,"change":2059,"pct_change":1450,"is_up":2009,"sparkline":2060,"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",[2062,2066,2070,2074,2079,2083,2088,2092,2097,2101,2105],{"name":2063,"etf":2064,"change":576,"price":2065,"is_up":2009},"Technology","XLK",199.81,{"name":2067,"etf":2068,"change":641,"price":2069,"is_up":2009},"Financials","XLF",53.49,{"name":2071,"etf":2072,"change":66,"price":2073,"is_up":14},"Healthcare","XLV",166.18,{"name":2075,"etf":2076,"change":2077,"price":2078,"is_up":2009},"Consumer Cycl","XLY",1.13,110.04,{"name":2080,"etf":2081,"change":1335,"price":2082,"is_up":2009},"Consumer Staples","XLP",80.53,{"name":2084,"etf":2085,"change":2086,"price":2087,"is_up":2009},"Energy","XLE",0.4,62.95,{"name":2089,"etf":2090,"change":1868,"price":2091,"is_up":2009},"Industrials","XLI",169.95,{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":2009},"Materials","XLB",0.66,48.86,{"name":2098,"etf":2099,"change":1011,"price":2100,"is_up":2009},"Real Estate","XLRE",40.81,{"name":2102,"etf":2103,"change":1623,"price":2104,"is_up":2009},"Utilities","XLU",39.83,{"name":2106,"etf":2107,"change":1973,"price":2108,"is_up":2009},"Comm Services","XLC",110.32,[2110,2114,2118,2122],{"ticker":2111,"name":2112,"price":2113,"change":1369,"is_up":2009},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2115,"name":2116,"price":2117,"change":2053,"is_up":2009},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2119,"name":2120,"price":2121,"change":773,"is_up":2009},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2123,"name":2124,"price":2125,"change":885,"is_up":2009},"IWM","iShares Russell 2000",281.52]