[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EYPT":3,"stock-historical-EYPT":29,"homepage-market-summary":2428},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EYPT","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},"EyePoint, Inc. Common Stock","Nasdaq",null,"LABORATORY ANALYTICAL INSTRUMENTS","EyePoint Inc focuses is a clinical-stage biopharmaceutical company committed to developing and commercializing therapeutics to improve the lives of patients with serious retinal diseases, that may reduce the frequency of follow-up care. The company's pipeline program includes i) DURAVYU: a sustained-release product candidate for retinal diseases, with the potential to provide patients with improved visual outcomes with less burden. ii) EYP-2301: early-stage program using Durasert E technology to deliver razuprotafib, a TIE-2 agonist targeting VE-PTP for vascular stability in retinal diseases like wet AMD.","214","Watertown, MA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.25,3.31,3.1,3.23,0.02,0.62,3099041.170005,18933,3.2064,19.11,1922673.125713376,0.9,5454,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":25,"period_low":18,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},1574379,574648321.428344,-50.08,"2025-04-22",[39,40,49,59,68,78,89,99,109,120,130,141,151,161,170,180,191,199,209,218,227,238,249,258,267,275,285,294,305,315,326,337,348,359,367,378,389,399,406,415,426,436,445,456,466,475,486,496,505,515,526,536,545,553,563,572,579,588,595,601,606,613,619,627,632,641,650,658,663,669,677,684,690,696,702,710,719,727,733,738,747,755,763,771,778,782,789,795,800,806,812,818,825,831,838,845,850,856,861,868,872,878,885,890,895,902,907,913,917,921,928,934,940,946,954,961,968,975,983,990,996,1000,1005,1010,1014,1020,1025,1032,1037,1043,1048,1054,1059,1062,1070,1074,1078,1081,1087,1092,1097,1102,1108,1115,1124,1131,1139,1147,1156,1164,1171,1179,1187,1195,1201,1209,1214,1220,1226,1233,1239,1244,1251,1257,1262,1267,1275,1280,1285,1289,1293,1299,1306,1312,1317,1324,1331,1337,1344,1352,1359,1365,1370,1377,1385,1391,1399,1408,1413,1422,1428,1433,1439,1447,1453,1459,1468,1473,1479,1486,1491,1499,1507,1513,1521,1528,1533,1539,1544,1550,1555,1563,1568,1572,1576,1581,1585,1590,1596,1604,1610,1615,1620,1624,1629,1633,1639,1646,1654,1658,1662,1668,1673,1679,1683,1687,1691,1697,1701,1706,1713,1720,1725,1731,1735,1739,1744,1747,1752,1757,1761,1767,1772,1778,1781,1786,1790,1797,1801,1805,1809,1812,1815,1819,1822,1825,1829,1833,1837,1841,1846,1851,1856,1862,1866,1870,1876,1882,1887,1890,1895,1900,1906,1913,1919,1927,1934,1940,1948,1955,1963,1969,1975,1981,1989,1997,2003,2008,2013,2019,2026,2033,2039,2045,2050,2056,2061,2065,2069,2074,2082,2087,2091,2097,2103,2110,2116,2122,2129,2136,2141,2147,2154,2160,2167,2173,2178,2186,2194,2199,2204,2211,2216,2223,2228,2235,2242,2249,2256,2262,2270,2276,2284,2292,2300,2305,2309,2316,2322,2329,2334,2339,2344,2349,2354,2361,2367,2374,2382,2389,2396,2402,2409,2415,2423],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":42,"high":43,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",3.29,3.45,-0.04,-1.22,2862705.02735,20029,3.3102,{"date":50,"open":51,"high":52,"low":16,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",3.42,3.46,3.27,-0.15,-4.39,3437253.099315,20272,3.3159,{"date":60,"open":17,"high":61,"low":62,"close":51,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",3.5,3.2994,0.11,3.32,2544058.355237,16278,3.4272,{"date":69,"open":70,"high":71,"low":72,"close":17,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",3.58,3.6,3.265,-0.31,-8.56,3296631.250258,19712,3.343,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",3.65,3.705,3.555,3.62,-0.03,-0.82,2250781.989945,15965,3.622,{"date":90,"open":91,"high":92,"low":93,"close":80,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",3.71,3.725,3.54,-0.07,-1.88,2301753.849524,16606,3.6397,{"date":100,"open":101,"high":102,"low":81,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",4.1,4.1818,3.72,-0.35,-8.6,2022398.469262,15800,3.806,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",4.08,4.215,3.9723,4.07,0.05,1.24,4463692.996768,26908,4.103,{"date":121,"open":122,"high":101,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",3.87,3.8,4.02,0.17,4.42,3861464.615041,23285,4.0067,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",3.95,4.06,3.774,3.85,-0.14,-3.51,7266552.140635,29478,3.9146,{"date":142,"open":143,"high":144,"low":61,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",3.57,4.01,3.99,0.54,15.65,6975498.440241,39370,3.8381,{"date":152,"open":153,"high":154,"low":155,"close":43,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",3.66,3.74,3.415,-0.21,-5.74,4965305.9573,29134,3.5408,{"date":162,"open":163,"high":163,"low":164,"close":153,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-15",4.27,3.635,-0.59,-13.88,3875999.643274,22770,3.8117,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":20,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",4.3,4.34,4.16,4.25,0.47,2528339.49399,18247,4.2553,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",4.32,4.43,4.17,4.23,-0.02,-0.47,2728041.472457,20606,4.2493,{"date":192,"open":182,"high":193,"low":101,"close":175,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",4.4,-0.09,-2.07,4317047.486251,24463,4.2003,{"date":200,"open":201,"high":202,"low":203,"close":173,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",4.5,4.56,4.28,-0.22,-4.82,2984523.618629,23385,4.3999,{"date":210,"open":211,"high":212,"low":213,"close":202,"change":186,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",4.58,4.69,4.47,-0.44,2271836.510064,15862,4.5817,{"date":219,"open":220,"high":212,"low":221,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",4.53,4.485,0.015,0.33,1901886.931758,14214,4.5943,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",4.74,4.915,4.455,4.565,-0.225,-4.7,2625997.069193,17379,4.6164,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-02",4.36,4.81,4.325,4.79,0.21,4.59,4697916.302637,24001,4.6346,{"date":250,"open":193,"high":251,"low":252,"close":211,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",4.61,4.35,0.08,1.78,3256088.209883,24046,4.5093,{"date":259,"open":260,"high":261,"low":262,"close":201,"change":20,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-31",4.44,4.585,4.37,0.45,3506879.981921,21939,4.4852,{"date":268,"open":245,"high":269,"low":240,"close":270,"change":54,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",4.67,4.48,-3.24,4393543.609305,23063,4.4876,{"date":276,"open":277,"high":278,"low":201,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",4.93,4.99,4.63,-0.36,-7.21,5999646.252465,35128,4.6363,{"date":286,"open":287,"high":288,"low":277,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",5.025,5.07,-0.015,-0.3,3261916.92344,24850,5.0143,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-25",4.98,5.285,4.96,5.005,0.135,2.77,4133632.325066,31256,5.0868,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-24",5.17,5.35,4.87,-0.45,-8.46,4155639.01592,29574,5.0325,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",5.475,5.5,4.975,5.32,-0.08,-1.48,8186380.779677,46897,5.1928,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",6.18,6.29,5.295,5.4,-0.9,-14.29,7318741.825435,45345,5.5468,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-19",6.038,6.345,5.63,6.3,0.83,15.17,8724504.788246,54675,6.0429,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",4.73,5.52,4.7032,5.47,0.6,12.32,15862312.173989,92582,5.2891,{"date":360,"open":133,"high":361,"low":132,"close":309,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-17",4.9,-9.88,-66.98,51849762.945225,251737,4.5191,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-14",13.53,14.76,13.4,14.75,1.27,9.42,2500319.468816,29215,14.2502,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",13.59,13.6938,13.25,13.48,-0.05,-0.37,1199367.569519,16096,13.433,{"date":390,"open":391,"high":392,"low":393,"close":369,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-12",13.05,13.77,13.02,0.48,3.68,2259246.752584,26996,13.4938,{"date":400,"open":401,"high":401,"low":402,"close":391,"change":186,"percent_change":54,"volume":403,"transactions":404,"vwap":405},"2026-08-11",13.105,12.37,2057065.562791,21976,12.7085,{"date":407,"open":408,"high":409,"low":393,"close":410,"change":85,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-10",14.22,14.32,13.07,-5.9,1752287.435283,28472,13.2873,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",13.04,14.08,13.0286,13.89,1.06,8.26,1655315.645227,21071,13.7925,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":350,"volume":433,"transactions":434,"vwap":435},"2026-08-06",12.25,13.03,12.005,12.83,0.58,2234768.868682,24125,12.5183,{"date":437,"open":438,"high":439,"low":440,"close":428,"change":432,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-05",11.88,12.74,11.849,4.97,2449109.592516,26734,12.2222,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-04",12.44,12.7,11.54,11.67,-0.75,-6.04,2840185.851509,30715,12.0055,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":125,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",12.34,12.51,12.02,12.42,1.39,1479285.350169,14073,12.2855,{"date":467,"open":468,"high":431,"low":469,"close":428,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",12.81,12.04,-0.61,-4.74,1710928.740716,18912,12.2385,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-30",12.17,13,11.79,12.86,0.94,7.89,1547987.487176,19268,12.6221,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":44,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-29",11.98,12.355,11.555,11.92,-0.33,2040220.435752,20395,11.9493,{"date":497,"open":458,"high":498,"low":499,"close":500,"change":310,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",12.53,11.72,11.96,-3.63,1697882.271122,20544,11.8955,{"date":506,"open":507,"high":508,"low":477,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-27",12.48,13.025,12.41,0.22,1.8,1389152.075551,18290,12.4724,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",12.45,12.4975,12.06,12.19,-0.28,-2.25,1465850.439263,18348,12.1953,{"date":527,"open":517,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-23",12.89,12.295,12.47,-0.19,-1.5,1284701.744653,15341,12.4869,{"date":537,"open":468,"high":417,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-22",12.52,12.66,-0.39,-2.99,1063990.75806,16089,12.6779,{"date":546,"open":539,"high":547,"low":517,"close":391,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",13.23,0.39,3.08,1585308.933797,17241,12.9876,{"date":554,"open":555,"high":556,"low":557,"close":539,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",13.27,13.79,12.65,-0.64,-4.81,1099731.725452,16075,12.8378,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-07-17",12.76,13.69,12.61,13.3,0.26,1.99,1283900,{"date":573,"open":574,"high":575,"low":480,"close":417,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":417},"2026-07-16",14.14,14.2,-0.81,-5.85,1551200,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-15",13.73,14,13.41,13.85,0.12,0.87,1484500,{"date":589,"open":409,"high":590,"low":591,"close":581,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":581},"2026-07-14",14.58,13.71,-0.55,-3.85,1064500,{"date":596,"open":597,"high":598,"low":420,"close":599,"change":214,"percent_change":541,"volume":600,"transactions":9,"vwap":599},"2026-07-13",14.45,14.72,14.28,1121900,{"date":602,"open":603,"high":603,"low":420,"close":598,"change":604,"percent_change":576,"volume":605,"transactions":9,"vwap":598},"2026-07-10",14.8,-0.12,1639000,{"date":607,"open":582,"high":608,"low":609,"close":610,"change":343,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-09",14.99,13.97,14.84,5.92,1570900,{"date":614,"open":609,"high":615,"low":566,"close":616,"change":617,"percent_change":94,"volume":618,"transactions":9,"vwap":616},"2026-07-08",14.49,14.01,-0.01,1899400,{"date":620,"open":621,"high":622,"low":581,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-07",14.65,14.85,14.02,-0.42,-2.91,2117900,{"date":628,"open":582,"high":621,"low":371,"close":629,"change":630,"percent_change":42,"volume":631,"transactions":9,"vwap":629},"2026-07-06",14.44,0.46,1589300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-02",13.22,14.19,13.01,13.98,0.78,5.91,1490900,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-01",14.73,15.92,13.17,13.2,-1.1,-7.69,2153400,{"date":651,"open":652,"high":653,"low":609,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-30",14.18,15.38,14.3,0.19,1.35,2319300,{"date":659,"open":392,"high":635,"low":660,"close":661,"change":263,"percent_change":42,"volume":662,"transactions":9,"vwap":661},"2026-06-29",13.43,14.11,1579300,{"date":664,"open":591,"high":665,"low":666,"close":667,"change":384,"percent_change":280,"volume":668,"transactions":9,"vwap":667},"2026-06-26",14.07,13.52,13.66,3554600,{"date":670,"open":671,"high":672,"low":673,"close":591,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":591},"2026-06-25",14.37,14.88,13.58,-0.69,-4.79,1249700,{"date":678,"open":679,"high":622,"low":680,"close":681,"change":20,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-24",14.38,14.29,14.4,0.14,895100,{"date":685,"open":686,"high":672,"low":687,"close":679,"change":688,"percent_change":350,"volume":689,"transactions":9,"vwap":679},"2026-06-23",13.62,13.61,0.65,1551500,{"date":691,"open":686,"high":616,"low":692,"close":581,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":581},"2026-06-22",13.49,0.15,1.1,842300,{"date":697,"open":369,"high":698,"low":699,"close":673,"change":700,"percent_change":53,"volume":701,"transactions":9,"vwap":673},"2026-06-18",14.03,13.26,0.43,1290300,{"date":703,"open":528,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-17",13.51,12.78,13.15,0.27,2.1,1180500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-16",12.08,13.08,12.05,12.88,0.8,6.62,1471600,{"date":720,"open":721,"high":722,"low":723,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-06-15",13.09,13.33,11.93,-0.95,-7.29,1083900,{"date":728,"open":729,"high":391,"low":567,"close":429,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":429},"2026-06-12",12.67,0.53,4.24,1091400,{"date":734,"open":509,"high":539,"low":491,"close":735,"change":125,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-11",12.5,1.38,1260300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-10",11.77,12.35,11.58,12.33,0.56,4.76,1161500,{"date":748,"open":749,"high":750,"low":751,"close":740,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":740},"2026-06-09",11.48,11.85,11.3,0.32,2.79,1874100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":492,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-08",11.9,11.99,11.39,11.45,-2.8,805700,{"date":764,"open":765,"high":509,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-05",12.24,11.64,11.78,-0.48,-3.92,925200,{"date":772,"open":773,"high":774,"low":765,"close":775,"change":321,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-04",12.54,13.16,12.26,-0.65,815100,{"date":779,"open":459,"high":459,"low":477,"close":458,"change":531,"percent_change":780,"volume":781,"transactions":9,"vwap":458},"2026-06-03",-1.52,837700,{"date":783,"open":410,"high":784,"low":785,"close":498,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":498},"2026-06-02",13.1,12.27,-0.62,-4.71,993500,{"date":790,"open":666,"high":666,"low":791,"close":706,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":706},"2026-06-01",12.6,-0.43,-3.17,1308100,{"date":796,"open":797,"high":623,"low":383,"close":673,"change":253,"percent_change":798,"volume":799,"transactions":9,"vwap":673},"2026-05-29",13.5,0.59,1060500,{"date":801,"open":802,"high":698,"low":636,"close":797,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-05-28",13.13,0.34,2.58,1435500,{"date":807,"open":808,"high":698,"low":809,"close":774,"change":531,"percent_change":810,"volume":811,"transactions":9,"vwap":774},"2026-05-27",13.38,12.8,-1.42,1826000,{"date":813,"open":478,"high":814,"low":815,"close":814,"change":816,"percent_change":16,"volume":817,"transactions":9,"vwap":814},"2026-05-26",13.35,12.75,0.42,918100,{"date":819,"open":820,"high":660,"low":821,"close":822,"change":693,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-22",12.87,12.73,12.93,1.17,783800,{"date":826,"open":827,"high":636,"low":743,"close":705,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":705},"2026-05-21",12.46,0.28,2.24,559600,{"date":832,"open":833,"high":565,"low":834,"close":735,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":735},"2026-05-20",11.95,11.91,0.68,5.75,1082200,{"date":839,"open":840,"high":460,"low":841,"close":842,"change":585,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-19",11.68,11.4,11.82,1.03,736300,{"date":846,"open":741,"high":735,"low":840,"close":847,"change":776,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-18",11.7,-5.26,731900,{"date":851,"open":417,"high":852,"low":743,"close":741,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":741},"2026-05-15",13.11,-0.89,-6.72,538700,{"date":857,"open":808,"high":666,"low":417,"close":858,"change":531,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-14",13.24,-1.41,514800,{"date":862,"open":863,"high":864,"low":865,"close":660,"change":531,"percent_change":866,"volume":867,"transactions":9,"vwap":660},"2026-05-13",13.45,13.6,13.21,-1.4,838300,{"date":869,"open":616,"high":616,"low":814,"close":686,"change":280,"percent_change":870,"volume":871,"transactions":9,"vwap":686},"2026-05-12",-2.58,764200,{"date":873,"open":874,"high":875,"low":874,"close":637,"change":752,"percent_change":876,"volume":877,"transactions":9,"vwap":637},"2026-05-11",13.76,14.68,2.34,989500,{"date":879,"open":814,"high":880,"low":881,"close":667,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":667},"2026-05-08",13.75,13.29,0.25,1.86,661500,{"date":886,"open":887,"high":574,"low":547,"close":583,"change":888,"percent_change":263,"volume":889,"transactions":9,"vwap":583},"2026-05-07",13.39,0.06,1122300,{"date":891,"open":581,"high":408,"low":892,"close":814,"change":893,"percent_change":625,"volume":894,"transactions":9,"vwap":814},"2026-05-06",12.95,-0.4,1214800,{"date":896,"open":897,"high":665,"low":898,"close":880,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":880},"2026-05-05",13.86,13.32,-0.1,-0.72,727000,{"date":903,"open":858,"high":420,"low":784,"close":584,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":584},"2026-05-04",0.51,3.82,1062800,{"date":908,"open":881,"high":909,"low":910,"close":911,"change":682,"percent_change":421,"volume":912,"transactions":9,"vwap":911},"2026-05-01",13.74,12.98,13.34,905100,{"date":914,"open":636,"high":660,"low":528,"close":646,"change":803,"percent_change":915,"volume":916,"transactions":9,"vwap":646},"2026-04-30",2.64,949900,{"date":918,"open":547,"high":919,"low":498,"close":480,"change":470,"percent_change":920,"volume":762,"transactions":9,"vwap":480},"2026-04-29",13.28,-4.53,{"date":922,"open":923,"high":584,"low":919,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-28",13.44,13.47,-0.13,-0.96,612300,{"date":929,"open":909,"high":654,"low":930,"close":864,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":864},"2026-04-27",13.46,-0.17,-1.23,700500,{"date":935,"open":556,"high":936,"low":937,"close":392,"change":94,"percent_change":938,"volume":939,"transactions":9,"vwap":392},"2026-04-24",14.17,13.54,-0.51,625500,{"date":941,"open":942,"high":679,"low":864,"close":943,"change":893,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-23",14.25,13.84,-2.81,685300,{"date":947,"open":942,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-22",14.42,14.05,14.24,0.13,0.92,989000,{"date":955,"open":956,"high":957,"low":958,"close":661,"change":926,"percent_change":959,"volume":960,"transactions":9,"vwap":661},"2026-04-21",15.04,15.18,14.09,-6.37,1534800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":682,"percent_change":481,"volume":967,"transactions":9,"vwap":966},"2026-04-20",14.87,15.33,14.79,15.07,803400,{"date":969,"open":970,"high":971,"low":370,"close":972,"change":585,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-04-17",15,15.25,14.93,0.81,1264300,{"date":976,"open":977,"high":963,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-16",14.63,14.51,14.81,0.18,1.23,588000,{"date":984,"open":985,"high":875,"low":986,"close":977,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":977},"2026-04-15",14.34,14.15,0.29,2.02,590000,{"date":991,"open":992,"high":370,"low":950,"close":985,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":985},"2026-04-14",14.52,-0.18,-1.24,598400,{"date":997,"open":652,"high":963,"low":637,"close":992,"change":223,"percent_change":998,"volume":999,"transactions":9,"vwap":992},"2026-04-13",2.33,956200,{"date":1001,"open":680,"high":1002,"low":1003,"close":635,"change":44,"percent_change":521,"volume":1004,"transactions":9,"vwap":635},"2026-04-10",14.36,13.9,742000,{"date":1006,"open":698,"high":948,"low":1007,"close":1008,"change":888,"percent_change":816,"volume":1009,"transactions":9,"vwap":1008},"2026-04-09",13.91,14.23,903700,{"date":1011,"open":1012,"high":681,"low":1003,"close":936,"change":354,"percent_change":126,"volume":1013,"transactions":9,"vwap":936},"2026-04-08",14.33,1084800,{"date":1015,"open":910,"high":380,"low":1016,"close":1017,"change":630,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-07",12.57,13.57,3.51,938700,{"date":1021,"open":911,"high":814,"low":705,"close":852,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":852},"2026-04-06",-0.29,-2.16,869300,{"date":1026,"open":431,"high":1027,"low":1028,"close":371,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":371},"2026-04-02",13.55,12.63,0.38,2.92,1154700,{"date":1033,"open":713,"high":566,"low":1034,"close":393,"change":951,"percent_change":1035,"volume":1036,"transactions":9,"vwap":393},"2026-04-01",12.9,1.01,885100,{"date":1038,"open":1039,"high":478,"low":1039,"close":528,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":528},"2026-03-31",12.14,1.04,8.78,1844100,{"date":1044,"open":530,"high":1045,"low":842,"close":750,"change":776,"percent_change":1046,"volume":1047,"transactions":9,"vwap":750},"2026-03-30",12.55,-5.2,792000,{"date":1049,"open":892,"high":1050,"low":447,"close":735,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":735},"2026-03-27",13.12,-0.56,-4.29,843500,{"date":1055,"open":910,"high":858,"low":557,"close":1056,"change":1057,"percent_change":253,"volume":1058,"transactions":9,"vwap":1056},"2026-03-26",13.06,0.01,767900,{"date":1060,"open":448,"high":722,"low":448,"close":391,"change":630,"percent_change":80,"volume":1061,"transactions":9,"vwap":391},"2026-03-25",687400,{"date":1063,"open":1064,"high":431,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-24",12.69,12.07,12.59,-0.24,-1.87,820700,{"date":1071,"open":371,"high":1027,"low":539,"close":431,"change":893,"percent_change":1072,"volume":1073,"transactions":9,"vwap":431},"2026-03-23",-3.02,851100,{"date":1075,"open":880,"high":897,"low":852,"close":547,"change":1051,"percent_change":1076,"volume":1077,"transactions":9,"vwap":547},"2026-03-20",-4.06,1034700,{"date":1079,"open":864,"high":609,"low":382,"close":556,"change":693,"percent_change":694,"volume":1080,"transactions":9,"vwap":556},"2026-03-19",886600,{"date":1082,"open":1083,"high":623,"low":814,"close":1084,"change":1085,"percent_change":1068,"volume":1086,"transactions":9,"vwap":1084},"2026-03-18",13.95,13.64,-0.26,939200,{"date":1088,"open":880,"high":1089,"low":369,"close":1003,"change":263,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1003},"2026-03-17",14.1,3.35,1147300,{"date":1093,"open":1094,"high":369,"low":391,"close":863,"change":882,"percent_change":1095,"volume":1096,"transactions":9,"vwap":863},"2026-03-16",13.37,1.89,1111500,{"date":1098,"open":1007,"high":949,"low":1034,"close":646,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":646},"2026-03-13",-0.83,-5.92,1238200,{"date":1103,"open":1104,"high":1105,"low":704,"close":698,"change":853,"percent_change":1106,"volume":1107,"transactions":9,"vwap":698},"2026-03-12",14.64,14.9,-5.97,1802000,{"date":1109,"open":1110,"high":147,"low":672,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-11",15.27,14.92,-0.52,-3.37,1263100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-10",15.69,16.14,15.34,15.44,-0.23,-1.47,1161800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":321,"percent_change":938,"volume":1130,"transactions":9,"vwap":1129},"2026-03-09",15.58,15.85,15.06,15.67,1486700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":617,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-06",15.15,16.17,15.01,15.75,-0.06,1893600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-05",17.98,15.52,15.76,-2.24,-12.44,2694400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-04",17.63,18.45,17.14,18,-0.32,-1.75,1723100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":186,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-03",17.75,18.39,17.57,18.32,-0.11,1950200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":638,"percent_change":260,"volume":1170,"transactions":9,"vwap":1169},"2026-03-02",17.18,18.87,16.92,18.34,1639900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":290,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-02-27",17.72,17.85,16.93,17.56,-1.68,2731100,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":744,"volume":1186,"transactions":9,"vwap":1184},"2026-02-26",17.83,17.91,17.059999,17.86,0.1,983200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":174,"volume":1194,"transactions":9,"vwap":1192},"2026-02-25",17.2,17.95,17.11,17.76,0.71,1796100,{"date":1196,"open":1151,"high":1197,"low":1198,"close":1199,"change":186,"percent_change":604,"volume":1200,"transactions":9,"vwap":1199},"2026-02-24",17.74,16.75,17.049999,1172800,{"date":1202,"open":971,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-23",17.1,15.1,17.07,1.74,11.35,1544800,{"date":1210,"open":590,"high":1120,"low":575,"close":964,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":964},"2026-02-20",0.63,4.29,1074300,{"date":1215,"open":409,"high":1216,"low":582,"close":1217,"change":803,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-19",15.14,14.7,2.37,2569000,{"date":1221,"open":1222,"high":1223,"low":582,"close":1002,"change":592,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1002},"2026-02-18",14.83,15.21,-3.69,2414500,{"date":1227,"open":1228,"high":1117,"low":458,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-17",12.4,14.91,1.97,15.22,8720600,{"date":1234,"open":802,"high":566,"low":1235,"close":1236,"change":94,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-13",12.79,12.94,-0.54,790200,{"date":1240,"open":784,"high":784,"low":735,"close":636,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":636},"2026-02-12",0.16,1.25,985000,{"date":1245,"open":874,"high":1246,"low":705,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-11",13.94,12.85,-0.87,-6.34,942700,{"date":1252,"open":1253,"high":409,"low":692,"close":1254,"change":104,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-10",14.16,13.72,-2.49,851200,{"date":1258,"open":722,"high":575,"low":391,"close":665,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":665},"2026-02-09",0.77,5.79,877600,{"date":1263,"open":417,"high":1264,"low":821,"close":568,"change":1265,"percent_change":270,"volume":1266,"transactions":9,"vwap":568},"2026-02-06",13.42,0.57,966700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":821,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":821},"2026-02-05",12.39,13.68,12.38,0.4,3.24,1632000,{"date":1276,"open":431,"high":431,"low":1277,"close":743,"change":187,"percent_change":1278,"volume":1279,"transactions":9,"vwap":743},"2026-02-04",12.11,-3.67,1766800,{"date":1281,"open":881,"high":692,"low":1282,"close":809,"change":1283,"percent_change":1224,"volume":1284,"transactions":9,"vwap":809},"2026-02-03",12.22,-0.49,1541500,{"date":1286,"open":923,"high":582,"low":713,"close":881,"change":1121,"percent_change":1287,"volume":1288,"transactions":9,"vwap":881},"2026-02-02",-1.7,1930900,{"date":1290,"open":621,"high":1111,"low":692,"close":666,"change":932,"percent_change":1291,"volume":1292,"transactions":9,"vwap":666},"2026-01-30",-8.34,1318000,{"date":1294,"open":1295,"high":1296,"low":1104,"close":372,"change":1022,"percent_change":1297,"volume":1298,"transactions":9,"vwap":372},"2026-01-29",14.86,15.31,-1.93,671700,{"date":1300,"open":1301,"high":644,"low":1302,"close":956,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":956},"2026-01-28",15.81,14.98,-0.77,-4.87,683600,{"date":1307,"open":1308,"high":1309,"low":1296,"close":1301,"change":1310,"percent_change":998,"volume":1311,"transactions":9,"vwap":1301},"2026-01-27",15.45,15.84,0.36,486600,{"date":1313,"open":608,"high":1314,"low":1315,"close":1308,"change":707,"percent_change":254,"volume":1316,"transactions":9,"vwap":1308},"2026-01-26",15.49,14.62,670600,{"date":1318,"open":1319,"high":1320,"low":1295,"close":957,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":957},"2026-01-23",16.26,16.73,-1.16,-7.1,1096000,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":973,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-01-22",15.6,16.41,16.34,5.22,1385800,{"date":1332,"open":1333,"high":1334,"low":608,"close":1335,"change":617,"percent_change":1137,"volume":1336,"transactions":9,"vwap":1335},"2026-01-21",15.56,15.87,15.53,961100,{"date":1338,"open":1339,"high":1301,"low":1340,"close":1341,"change":630,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-20",14.71,14.5,15.54,3.05,1034500,{"date":1345,"open":1346,"high":1347,"low":1135,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-16",15.95,16.18,15.08,-0.76,-4.8,882600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1309,"change":321,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1309},"2026-01-15",17.16,17.61,15.77,-0.5,1579200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":644,"change":617,"percent_change":1137,"volume":1364,"transactions":9,"vwap":644},"2026-01-14",15.93,16.07,15.64,875800,{"date":1366,"open":1367,"high":1368,"low":1216,"close":1361,"change":617,"percent_change":1137,"volume":1369,"transactions":9,"vwap":1361},"2026-01-13",15.94,16.01,868300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1367,"change":1022,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-01-12",16.25,16.39,15.35,-1.79,829800,{"date":1378,"open":1379,"high":1380,"low":1134,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-01-09",17.08,17.38,16.23,-0.85,-4.98,877300,{"date":1386,"open":1387,"high":1197,"low":1388,"close":1379,"change":1022,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2026-01-08",17.5,16.94,-1.67,746900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":904,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-07",17.32,18.2,16.98,17.37,3.02,1210100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-06",17.43,17.55,16.79,16.86,-0.57,-3.27,737600,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1401,"change":384,"percent_change":1022,"volume":1412,"transactions":9,"vwap":1401},"2026-01-05",17.54,16.67,1333200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-02",18.36,18.5,16.88,17.48,-0.79,-4.32,776000,{"date":1423,"open":1424,"high":1169,"low":1197,"close":1425,"change":1029,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-31",17.89,18.27,2.12,638700,{"date":1429,"open":1430,"high":1416,"low":1431,"close":1424,"change":73,"percent_change":1287,"volume":1432,"transactions":9,"vwap":1424},"2025-12-30",18.3,17.87,467300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1394,"change":194,"percent_change":1283,"volume":1438,"transactions":9,"vwap":1394},"2025-12-29",18.16,18.43,17.79,697800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1241,"volume":1446,"transactions":9,"vwap":1444},"2025-12-26",18.19,18.72,17.9,18.29,0.03,821900,{"date":1448,"open":1436,"high":1449,"low":1450,"close":1451,"change":604,"percent_change":776,"volume":1452,"transactions":9,"vwap":1451},"2025-12-24",18.77,18.049999,18.26,431600,{"date":1454,"open":1455,"high":1456,"low":1355,"close":1457,"change":187,"percent_change":1255,"volume":1458,"transactions":9,"vwap":1457},"2025-12-23",18.71,18.99,18.38,1259100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-22",17.36,19,17.34,18.85,1.42,8.15,965800,{"date":1469,"open":1203,"high":1141,"low":1198,"close":1401,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1401},"2025-12-19",0.37,2.17,5276000,{"date":1474,"open":1475,"high":1401,"low":1476,"close":1183,"change":1272,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1183},"2025-12-18",16.87,16.52,2.4,1496600,{"date":1480,"open":1388,"high":1396,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-17",16.58,16.66,-0.27,-1.59,1185300,{"date":1487,"open":1488,"high":1489,"low":1319,"close":1175,"change":730,"percent_change":19,"volume":1490,"transactions":9,"vwap":1175},"2025-12-16",16.31,17.4,1312400,{"date":1492,"open":1493,"high":1494,"low":1301,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-15",16.030001,16.49,16.4,0.41,2.56,814500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1162,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-12",16.3,16.54,15.97,15.99,-0.68,719800,{"date":1508,"open":1509,"high":1203,"low":1503,"close":1510,"change":786,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-11",16.82,16.1,-3.71,1108000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":280,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-10",17.17,17.3,16.64,16.72,-2.11,1201300,{"date":1522,"open":1523,"high":1524,"low":1199,"close":1379,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1379},"2025-12-09",17.58,18.17,-0.74,-4.15,1440600,{"date":1529,"open":1530,"high":25,"low":1173,"close":1531,"change":253,"percent_change":263,"volume":1532,"transactions":9,"vwap":1531},"2025-12-08",17.88,17.82,1302700,{"date":1534,"open":1404,"high":1531,"low":1535,"close":1197,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1197},"2025-12-05",16.59,1.02,6.1,1463000,{"date":1540,"open":992,"high":1541,"low":681,"close":1518,"change":1542,"percent_change":1133,"volume":1543,"transactions":9,"vwap":1518},"2025-12-04",17,2.2,2029700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":992,"change":343,"percent_change":1548,"volume":1549,"transactions":9,"vwap":992},"2025-12-03",13.78,14.6,6.06,810500,{"date":1551,"open":1002,"high":1552,"low":687,"close":566,"change":1405,"percent_change":1553,"volume":1554,"transactions":9,"vwap":566},"2025-12-02",14.46,-4,724900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1405,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-01",14.66,14.69,14.21,14.26,-3.84,712300,{"date":1564,"open":979,"high":1565,"low":1104,"close":1222,"change":1566,"percent_change":707,"volume":1567,"transactions":9,"vwap":1222},"2025-11-28",14.95,0.04,331300,{"date":1569,"open":1340,"high":1570,"low":1560,"close":965,"change":115,"percent_change":803,"volume":1571,"transactions":9,"vwap":965},"2025-11-26",14.96,850100,{"date":1573,"open":681,"high":370,"low":897,"close":1574,"change":803,"percent_change":1575,"volume":762,"transactions":9,"vwap":1574},"2025-11-25",14.74,2.36,{"date":1577,"open":943,"high":615,"low":880,"close":681,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":681},"2025-11-24",0.72,5.26,939000,{"date":1582,"open":1583,"high":609,"low":660,"close":1270,"change":1566,"percent_change":987,"volume":1584,"transactions":9,"vwap":1270},"2025-11-21",13.63,926900,{"date":1586,"open":615,"high":1587,"low":1027,"close":1084,"change":558,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1084},"2025-11-20",14.67,-4.48,1342000,{"date":1591,"open":1592,"high":1104,"low":1593,"close":599,"change":752,"percent_change":1594,"volume":1595,"transactions":9,"vwap":599},"2025-11-19",13.8,13.7,2.29,1402900,{"date":1597,"open":1598,"high":1599,"low":892,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-18",13.14,14.55,13.96,0.82,6.24,2190500,{"date":1605,"open":1606,"high":881,"low":1607,"close":1598,"change":1608,"percent_change":924,"volume":1609,"transactions":9,"vwap":1598},"2025-11-17",11.69,11.55,1.56,1383700,{"date":1611,"open":751,"high":469,"low":751,"close":742,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":742},"2025-11-14",0.07,0.61,1126100,{"date":1616,"open":834,"high":519,"low":1617,"close":1618,"change":768,"percent_change":1553,"volume":1619,"transactions":9,"vwap":1618},"2025-11-13",11.33,11.51,1139800,{"date":1621,"open":1622,"high":1282,"low":1617,"close":758,"change":803,"percent_change":1030,"volume":1623,"transactions":9,"vwap":758},"2025-11-12",11.65,1240700,{"date":1625,"open":1626,"high":767,"low":1626,"close":1622,"change":1627,"percent_change":915,"volume":1628,"transactions":9,"vwap":1622},"2025-11-11",11.28,0.3,744800,{"date":1630,"open":760,"high":767,"low":1631,"close":1207,"change":682,"percent_change":1242,"volume":1632,"transactions":9,"vwap":1207},"2025-11-10",11.19,1009700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":951,"percent_change":823,"volume":1638,"transactions":9,"vwap":1636},"2025-11-07",10.9,11.21,10.28,1204000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":888,"percent_change":146,"volume":1645,"transactions":9,"vwap":1644},"2025-11-06",10.92,12,10.86,11.08,1210200,{"date":1647,"open":1648,"high":1039,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-05",11.31,9.65,11.02,-1.37,-11.06,4600400,{"date":1655,"open":1656,"high":892,"low":500,"close":1269,"change":1137,"percent_change":768,"volume":1657,"transactions":9,"vwap":1269},"2025-11-04",12.13,1513900,{"date":1659,"open":802,"high":911,"low":1282,"close":517,"change":558,"percent_change":1660,"volume":1661,"transactions":9,"vwap":517},"2025-11-03",-4.89,1150500,{"date":1663,"open":1664,"high":1050,"low":491,"close":721,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":721},"2025-10-31",12.2,0.88,7.21,1514300,{"date":1669,"open":1607,"high":428,"low":1607,"close":1670,"change":394,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-30",12.21,4.09,1532100,{"date":1674,"open":827,"high":530,"low":1675,"close":1676,"change":1112,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-29",11.62,11.73,-4.24,1352100,{"date":1680,"open":519,"high":402,"low":834,"close":428,"change":682,"percent_change":1681,"volume":1682,"transactions":9,"vwap":428},"2025-10-28",1.16,703000,{"date":1684,"open":1642,"high":402,"low":438,"close":1277,"change":951,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1277},"2025-10-27",1.09,836400,{"date":1688,"open":1676,"high":758,"low":1689,"close":488,"change":394,"percent_change":184,"volume":1690,"transactions":9,"vwap":488},"2025-10-24",11.52,1121700,{"date":1692,"open":742,"high":742,"low":1693,"close":1694,"change":115,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-23",11.15,11.5,0.44,1254800,{"date":1698,"open":757,"high":712,"low":1648,"close":760,"change":280,"percent_change":1699,"volume":1700,"transactions":9,"vwap":760},"2025-10-22",-3.05,1528500,{"date":1702,"open":469,"high":1670,"low":740,"close":1703,"change":204,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-21",11.81,-1.83,1161100,{"date":1707,"open":1708,"high":714,"low":1709,"close":1710,"change":1272,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-20",11.75,11.2,12.03,3.44,1406300,{"date":1714,"open":841,"high":1715,"low":1716,"close":1717,"change":253,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-17",11.66,11.18,11.63,0.69,1387100,{"date":1721,"open":1722,"high":355,"low":760,"close":1607,"change":993,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1607},"2025-10-16",11.8,-1.53,1977000,{"date":1726,"open":1050,"high":692,"low":1727,"close":1676,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1676},"2025-10-15",11.25,-1.43,-10.87,5785400,{"date":1732,"open":852,"high":583,"low":480,"close":774,"change":993,"percent_change":1733,"volume":1734,"transactions":9,"vwap":774},"2025-10-14",-1.35,531100,{"date":1736,"open":864,"high":874,"low":1056,"close":911,"change":1121,"percent_change":1737,"volume":1738,"transactions":9,"vwap":911},"2025-10-13",-1.69,720700,{"date":1740,"open":637,"high":661,"low":797,"close":1017,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1017},"2025-10-10",-0.41,-2.93,659600,{"date":1745,"open":1592,"high":1002,"low":1583,"close":637,"change":1185,"percent_change":1578,"volume":1746,"transactions":9,"vwap":637},"2025-10-09",1779400,{"date":1748,"open":722,"high":599,"low":636,"close":1749,"change":1211,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-08",13.88,4.75,1591000,{"date":1753,"open":667,"high":418,"low":1754,"close":382,"change":385,"percent_change":1755,"volume":1756,"transactions":9,"vwap":382},"2025-10-07",12.99,-2.72,1132600,{"date":1758,"open":1083,"high":1083,"low":808,"close":686,"change":1162,"percent_change":1759,"volume":1760,"transactions":9,"vwap":686},"2025-10-06",-0.8,754900,{"date":1762,"open":1763,"high":1764,"low":383,"close":581,"change":1765,"percent_change":1766,"volume":1096,"transactions":9,"vwap":581},"2025-10-03",13.65,14.04,0.23,1.7,{"date":1768,"open":1769,"high":880,"low":773,"close":797,"change":432,"percent_change":1770,"volume":1771,"transactions":9,"vwap":797},"2025-10-02",12.92,4.49,1195400,{"date":1773,"open":985,"high":1774,"low":468,"close":1769,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-10-01",14.57,-1.32,-9.27,1517700,{"date":1779,"open":623,"high":1229,"low":667,"close":950,"change":655,"percent_change":656,"volume":1780,"transactions":9,"vwap":950},"2025-09-30",2396000,{"date":1782,"open":897,"high":1783,"low":583,"close":949,"change":693,"percent_change":1784,"volume":1785,"transactions":9,"vwap":949},"2025-09-29",14.13,1.08,759700,{"date":1787,"open":382,"high":1089,"low":410,"close":1003,"change":1193,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1003},"2025-09-26",5.38,823000,{"date":1791,"open":1792,"high":1793,"low":802,"close":1794,"change":853,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-25",13.93,14.06,13.19,-6.32,599700,{"date":1798,"open":660,"high":679,"low":881,"close":418,"change":1718,"percent_change":1799,"volume":1800,"transactions":9,"vwap":418},"2025-09-24",5.15,992500,{"date":1802,"open":568,"high":666,"low":1803,"close":887,"change":1445,"percent_change":510,"volume":1804,"transactions":9,"vwap":887},"2025-09-23",13.18,497100,{"date":1806,"open":382,"high":687,"low":410,"close":1807,"change":63,"percent_change":343,"volume":1808,"transactions":9,"vwap":1807},"2025-09-22",13.36,1311200,{"date":1810,"open":874,"high":392,"low":417,"close":382,"change":938,"percent_change":1511,"volume":1811,"transactions":9,"vwap":382},"2025-09-19",2347900,{"date":1813,"open":1593,"high":609,"low":1270,"close":874,"change":585,"percent_change":1665,"volume":1814,"transactions":9,"vwap":874},"2025-09-18",510300,{"date":1816,"open":874,"high":986,"low":1817,"close":1084,"change":1566,"percent_change":987,"volume":1818,"transactions":9,"vwap":1084},"2025-09-17",13.56,945200,{"date":1820,"open":1094,"high":1007,"low":382,"close":864,"change":655,"percent_change":1465,"volume":1821,"transactions":9,"vwap":864},"2025-09-16",906500,{"date":1823,"open":814,"high":930,"low":715,"close":583,"change":888,"percent_change":263,"volume":1824,"transactions":9,"vwap":583},"2025-09-15",1032500,{"date":1826,"open":1827,"high":673,"low":865,"close":814,"change":20,"percent_change":693,"volume":1828,"transactions":9,"vwap":814},"2025-09-12",13.31,665100,{"date":1830,"open":380,"high":943,"low":1794,"close":722,"change":204,"percent_change":1831,"volume":1832,"transactions":9,"vwap":722},"2025-09-11",-1.62,1192600,{"date":1834,"open":1008,"high":1008,"low":555,"close":1027,"change":558,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1027},"2025-09-10",-4.51,897440,{"date":1838,"open":686,"high":948,"low":864,"close":635,"change":146,"percent_change":1839,"volume":1840,"transactions":9,"vwap":635},"2025-09-09",3.96,1211800,{"date":1842,"open":1843,"high":661,"low":923,"close":1763,"change":280,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1763},"2025-09-08",13.81,-2.57,1059100,{"date":1847,"open":833,"high":671,"low":1703,"close":616,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":616},"2025-09-05",2.13,17.93,1919400,{"date":1852,"open":1710,"high":1065,"low":1853,"close":438,"change":604,"percent_change":1854,"volume":1855,"transactions":9,"vwap":438},"2025-09-04",11.38,-1,781900,{"date":1857,"open":1858,"high":519,"low":1859,"close":1642,"change":707,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1642},"2025-09-03",11.57,11.41,2.3,422500,{"date":1863,"open":1689,"high":488,"low":1864,"close":1676,"change":1241,"percent_change":736,"volume":1865,"transactions":9,"vwap":1676},"2025-09-02",11.34,501300,{"date":1867,"open":840,"high":479,"low":1868,"close":1858,"change":84,"percent_change":1085,"volume":1869,"transactions":9,"vwap":1858},"2025-08-29",11.26,491700,{"date":1871,"open":834,"high":1656,"low":1872,"close":1873,"change":1067,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-28",11.53,11.6,-2.03,494300,{"date":1877,"open":460,"high":765,"low":499,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-27",11.84,-0.2,-1.66,496200,{"date":1883,"open":1873,"high":477,"low":1884,"close":469,"change":263,"percent_change":1885,"volume":1886,"transactions":9,"vwap":469},"2025-08-26",11.59,3.88,407400,{"date":1888,"open":1878,"high":488,"low":1694,"close":1884,"change":1067,"percent_change":1874,"volume":1889,"transactions":9,"vwap":1884},"2025-08-25",722100,{"date":1891,"open":1873,"high":1039,"low":841,"close":1892,"change":1765,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-22",11.83,1.98,718300,{"date":1896,"open":1859,"high":1622,"low":1897,"close":1873,"change":1898,"percent_change":638,"volume":1899,"transactions":9,"vwap":1873},"2025-08-21",11.05,0.09,528100,{"date":1901,"open":1902,"high":1689,"low":1903,"close":1618,"change":176,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1618},"2025-08-20",11,10.94,4.26,1112400,{"date":1907,"open":1617,"high":1908,"low":1909,"close":1910,"change":1022,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-19",11.44,10.84,11.04,-2.56,603200,{"date":1914,"open":1915,"high":1694,"low":1643,"close":1617,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1617},"2025-08-18",11.11,0.24,2.16,661000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1916,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-15",10.89,11.13,10.58,11.09,2.21,801200,{"date":1928,"open":1643,"high":1650,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-14",10.22,10.85,-0.16,-1.45,1052000,{"date":1935,"open":1635,"high":1626,"low":1936,"close":1937,"change":569,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-13",10.74,11.01,2.42,813900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":176,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-12",10.38,10.88,10.16,10.75,4.57,731700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1637,"change":115,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1637},"2025-08-11",10.34,10.54,9.82,0.49,576200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1241,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-08",10.15,10.37,9.68,10.23,1.59,450600,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":938,"percent_change":205,"volume":1968,"transactions":9,"vwap":1967},"2025-08-07",10.81,10.05,10.07,785000,{"date":1970,"open":1952,"high":1971,"low":1972,"close":1923,"change":73,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1923},"2025-08-06",10.73,9.51,-2.85,961800,{"date":1976,"open":1977,"high":1641,"low":1978,"close":1921,"change":343,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1921},"2025-08-05",9.99,9.4,8.25,973400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":71,"volume":1988,"transactions":9,"vwap":1986},"2025-08-04",9.78,10.1,9.43,10.06,0.35,671200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1162,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-08-01",9.7,9.89,9.58,9.71,-1.12,502200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1952,"change":186,"percent_change":1879,"volume":2002,"transactions":9,"vwap":1952},"2025-07-31",9.84,10.18,9.77,478800,{"date":2004,"open":2005,"high":2006,"low":1952,"close":1999,"change":617,"percent_change":899,"volume":2007,"transactions":9,"vwap":1999},"2025-07-30",10.04,10.41,466600,{"date":2009,"open":2010,"high":1960,"low":2001,"close":2011,"change":993,"percent_change":1375,"volume":2012,"transactions":9,"vwap":2011},"2025-07-29",10.08,9.85,371300,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":310,"percent_change":1052,"volume":2018,"transactions":9,"vwap":2017},"2025-07-28",10.57,10.01,10.03,389700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":617,"percent_change":899,"volume":2025,"transactions":9,"vwap":2024},"2025-07-25",10.45,10.52,10.12,10.48,406500,{"date":2027,"open":2028,"high":1909,"low":2029,"close":2030,"change":156,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-24",10.68,10.25,10.49,-1.96,531600,{"date":2034,"open":2035,"high":1902,"low":1950,"close":2036,"change":882,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-23",10.63,10.7,2.39,523700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2021,"change":194,"percent_change":1382,"volume":2044,"transactions":9,"vwap":2021},"2025-07-22",10.6,10.77,10.26,627000,{"date":2046,"open":2047,"high":1644,"low":2024,"close":1951,"change":585,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1951},"2025-07-21",10.5,1.15,751400,{"date":2051,"open":2052,"high":2053,"low":1637,"close":2054,"change":585,"percent_change":823,"volume":2055,"transactions":9,"vwap":2054},"2025-07-18",10.51,10.8,10.42,725500,{"date":2057,"open":2017,"high":1923,"low":2058,"close":2059,"change":1916,"percent_change":2037,"volume":2060,"transactions":9,"vwap":2059},"2025-07-17",10,10.3,477500,{"date":2062,"open":1977,"high":1929,"low":2063,"close":1986,"change":510,"percent_change":829,"volume":2064,"transactions":9,"vwap":1986},"2025-07-16",9.79,737900,{"date":2066,"open":1960,"high":2067,"low":1991,"close":1999,"change":492,"percent_change":271,"volume":2068,"transactions":9,"vwap":1999},"2025-07-15",10.35,511900,{"date":2070,"open":2071,"high":2041,"low":1944,"close":2072,"change":531,"percent_change":1704,"volume":2073,"transactions":9,"vwap":2072},"2025-07-14",10.32,10.17,545500,{"date":2075,"open":1902,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-11",11.14,10.27,10.36,-0.7,-6.33,903300,{"date":2083,"open":2084,"high":1709,"low":2036,"close":2085,"change":1185,"percent_change":2086,"volume":1734,"transactions":9,"vwap":2085},"2025-07-10",10.95,11.06,0.91,{"date":2088,"open":2058,"high":1606,"low":2058,"close":2089,"change":1035,"percent_change":1957,"volume":2090,"transactions":9,"vwap":2089},"2025-07-09",10.96,1395800,{"date":2092,"open":1649,"high":1986,"low":2093,"close":2094,"change":630,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-07-08",9.6,9.95,4.85,1300300,{"date":2098,"open":1991,"high":1977,"low":2099,"close":2100,"change":1121,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-07",9.45,9.49,-2.37,558000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":888,"percent_change":21,"volume":2109,"transactions":9,"vwap":2108},"2025-07-03",9.73,10.02,9.63,9.72,332600,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":63,"percent_change":2048,"volume":2115,"transactions":9,"vwap":2114},"2025-07-02",9.55,10.2,9.66,769500,{"date":2117,"open":2118,"high":2093,"low":2119,"close":2112,"change":682,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2112},"2025-07-01",9.27,8.96,1.49,774900,{"date":2123,"open":1991,"high":2124,"low":2125,"close":2126,"change":1121,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-06-30",9.98,9.35,9.41,-2.39,593700,{"date":2130,"open":1637,"high":2059,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-27",9.36,9.64,-0.73,-7.04,1832100,{"date":2137,"open":2030,"high":2047,"low":2138,"close":1958,"change":931,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1958},"2025-06-26",9.57,-1.61,1010800,{"date":2142,"open":2143,"high":2042,"low":2144,"close":1951,"change":2145,"percent_change":979,"volume":2146,"transactions":9,"vwap":1951},"2025-06-25",9.16,8.88,1.36,1397900,{"date":2148,"open":2149,"high":2118,"low":2150,"close":2151,"change":27,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-24",8.42,8.36,9.18,10.87,871500,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":136,"percent_change":1880,"volume":2159,"transactions":9,"vwap":2158},"2025-06-23",8.48,7.94,8.28,581100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2149,"change":1357,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2149},"2025-06-20",9.06,9.13,8.37,-5.61,601600,{"date":2168,"open":2169,"high":2151,"low":2170,"close":2171,"change":63,"percent_change":1242,"volume":2172,"transactions":9,"vwap":2171},"2025-06-18",8.79,8.6,8.92,458000,{"date":2174,"open":2125,"high":2093,"low":1041,"close":2175,"change":194,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-17",8.81,-1.01,813300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":925,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-16",9.15,9.17,8.71,8.9,-1.44,448200,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":125,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-13",8.61,9.04,8.5,9.03,1.92,822500,{"date":2195,"open":2169,"high":2196,"low":2170,"close":2197,"change":115,"percent_change":1265,"volume":2198,"transactions":9,"vwap":2197},"2025-06-12",9.02,8.86,790500,{"date":2200,"open":2201,"high":2131,"low":2202,"close":2175,"change":893,"percent_change":2203,"volume":1376,"transactions":9,"vwap":2175},"2025-06-11",9.32,8.72,-4.34,{"date":2205,"open":2206,"high":2112,"low":2207,"close":2208,"change":828,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-10",9,8.91,9.21,3.14,891900,{"date":2212,"open":2181,"high":2181,"low":2213,"close":2214,"change":617,"percent_change":1162,"volume":2215,"transactions":9,"vwap":2214},"2025-06-09",8.75,8.93,499800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1718,"percent_change":2150,"volume":2222,"transactions":9,"vwap":2221},"2025-06-06",8.32,9.09,8.27,8.94,910300,{"date":2224,"open":1979,"high":2225,"low":2226,"close":1979,"change":115,"percent_change":1613,"volume":2227,"transactions":9,"vwap":1979},"2025-06-05",8.31,7.98,466700,{"date":2229,"open":2230,"high":2150,"low":2231,"close":2232,"change":253,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-04",8.16,8.01,8.2,0.99,635100,{"date":2236,"open":2237,"high":1979,"low":2238,"close":2239,"change":2240,"percent_change":1985,"volume":2241,"transactions":9,"vwap":2239},"2025-06-03",7.49,7.35,8.12,0.7,1198400,{"date":2243,"open":2238,"high":2244,"low":2245,"close":2246,"change":980,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-02",7.63,7.11,7.42,2.49,1180400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1445,"percent_change":816,"volume":2255,"transactions":9,"vwap":2254},"2025-05-30",7.1,7.58,6.86,7.24,2148600,{"date":2257,"open":2258,"high":2246,"low":2259,"close":1666,"change":125,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1666},"2025-05-29",7.19,6.85,2.41,757800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1784,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-05-28",5.96,7.44,5.88,7.04,18.12,2529700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2264,"change":828,"percent_change":277,"volume":2275,"transactions":9,"vwap":2264},"2025-05-27",5.81,6.14,5.57,1445100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":253,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-05-23",5.51,5.7,5.46,5.68,1.43,369400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1483,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-22",5.82,5.9,5.59,5.6,-4.6,552200,{"date":2293,"open":2294,"high":2295,"low":2288,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-05-21",6.12,6.19,5.87,-0.34,-5.48,690300,{"date":2301,"open":1537,"high":329,"low":2302,"close":2303,"change":63,"percent_change":511,"volume":2304,"transactions":9,"vwap":2303},"2025-05-20",5.97,6.21,695700,{"date":2306,"open":1537,"high":2307,"low":836,"close":1537,"change":84,"percent_change":1283,"volume":2308,"transactions":9,"vwap":1537},"2025-05-19",6.27,718200,{"date":2310,"open":2272,"high":2311,"low":2312,"close":2313,"change":1496,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-05-16",6.15,5.73,6.13,7.17,1117400,{"date":2317,"open":353,"high":2318,"low":308,"close":2319,"change":1765,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-05-15",5.77,5.72,4.19,593800,{"date":2323,"open":639,"high":2324,"low":2325,"close":2326,"change":624,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-14",5.94,5.3,5.49,-7.11,907100,{"date":2330,"open":2302,"high":2331,"low":2332,"close":639,"change":888,"percent_change":843,"volume":2333,"transactions":9,"vwap":639},"2025-05-13",6,5.78,497200,{"date":2335,"open":2336,"high":329,"low":2286,"close":2337,"change":1566,"percent_change":1718,"volume":2338,"transactions":9,"vwap":2337},"2025-05-12",6.08,5.85,539100,{"date":2340,"open":1537,"high":2341,"low":836,"close":2272,"change":1022,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2272},"2025-05-09",6.23,-4.75,481300,{"date":2345,"open":2346,"high":2347,"low":639,"close":1537,"change":1057,"percent_change":1241,"volume":2348,"transactions":9,"vwap":1537},"2025-05-08",6.09,6.31,579700,{"date":2350,"open":2351,"high":2352,"low":836,"close":2346,"change":1931,"percent_change":1911,"volume":2353,"transactions":9,"vwap":2346},"2025-05-07",6.38,6.79,825400,{"date":2355,"open":2356,"high":2253,"low":2357,"close":2358,"change":470,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-06",6.82,6.2,6.25,-8.89,697200,{"date":2362,"open":2363,"high":2364,"low":2352,"close":2253,"change":214,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2253},"2025-05-05",7.18,7.25,-6.03,460300,{"date":2368,"open":2258,"high":2369,"low":2370,"close":2371,"change":125,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-02",7.45,7.06,7.3,2.38,691000,{"date":2375,"open":2376,"high":2314,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-01",6.81,6.74,7.13,0.31,4.55,584900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2356,"change":980,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2356},"2025-04-30",6.54,6.9,6.49,2.71,645100,{"date":2390,"open":2391,"high":2253,"low":2392,"close":2393,"change":136,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-29",6.72,6.48,6.64,-2.06,385600,{"date":2397,"open":2351,"high":2398,"low":2351,"close":2399,"change":1496,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-04-28",6.91,6.78,6.44,818700,{"date":2403,"open":2404,"high":2405,"low":1548,"close":2406,"change":931,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-04-25",6.45,6.6,6.37,-2.6,807700,{"date":2410,"open":2411,"high":2412,"low":2404,"close":2384,"change":931,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2384},"2025-04-24",6.69,6.71,-2.53,526600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2412,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2412},"2025-04-23",6.7,7,6.55,0.2,3.07,1004200,{"date":37,"open":2424,"high":2425,"low":2302,"close":2425,"change":2426,"percent_change":2218,"volume":2427,"transactions":9,"vwap":2425},6.01,6.51,0.5,815500,{"status":2429,"indices":2430,"watchlist":2470,"sectors":2491,"benchmarks":2538},"success",[2431,2439,2445,2451,2458,2464],{"symbol":2432,"name":2433,"price":2434,"change":2435,"pct_change":2436,"is_up":2437,"sparkline":2438,"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":2440,"name":2441,"price":2442,"change":2443,"pct_change":31,"is_up":2437,"sparkline":2444,"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":2446,"name":2447,"price":2448,"change":2449,"pct_change":1953,"is_up":2437,"sparkline":2450,"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":2452,"name":2453,"price":2454,"change":2455,"pct_change":2456,"is_up":2437,"sparkline":2457,"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":2459,"name":2460,"price":2461,"change":2462,"pct_change":27,"is_up":2437,"sparkline":2463,"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":2465,"name":2466,"price":1296,"change":2467,"pct_change":2468,"is_up":14,"sparkline":2469,"date":5},"VIX","CBOE VIX",-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",[2471,2478,2484],{"symbol":2472,"name":2473,"price":2474,"change":2475,"pct_change":2476,"is_up":2437,"sparkline":2477,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2479,"name":2480,"price":2481,"change":2482,"pct_change":1536,"is_up":2437,"sparkline":2483,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2485,"name":2486,"price":2487,"change":2488,"pct_change":2489,"is_up":2437,"sparkline":2490,"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",[2492,2496,2500,2504,2509,2513,2517,2521,2526,2530,2534],{"name":2493,"etf":2494,"change":1035,"price":2495,"is_up":2437},"Technology","XLK",199.81,{"name":2497,"etf":2498,"change":888,"price":2499,"is_up":2437},"Financials","XLF",53.49,{"name":2501,"etf":2502,"change":617,"price":2503,"is_up":14},"Healthcare","XLV",166.18,{"name":2505,"etf":2506,"change":2507,"price":2508,"is_up":2437},"Consumer Cycl","XLY",1.13,110.04,{"name":2510,"etf":2511,"change":882,"price":2512,"is_up":2437},"Consumer Staples","XLP",80.53,{"name":2514,"etf":2515,"change":1272,"price":2516,"is_up":2437},"Energy","XLE",62.95,{"name":2518,"etf":2519,"change":638,"price":2520,"is_up":2437},"Industrials","XLI",169.95,{"name":2522,"etf":2523,"change":2524,"price":2525,"is_up":2437},"Materials","XLB",0.66,48.86,{"name":2527,"etf":2528,"change":752,"price":2529,"is_up":2437},"Real Estate","XLRE",40.81,{"name":2531,"etf":2532,"change":1029,"price":2533,"is_up":2437},"Utilities","XLU",39.83,{"name":2535,"etf":2536,"change":1987,"price":2537,"is_up":2437},"Comm Services","XLC",110.32,[2539,2544,2548,2552],{"ticker":2540,"name":2541,"price":2542,"change":2543,"is_up":2437},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2545,"name":2546,"price":2547,"change":1536,"is_up":2437},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2549,"name":2550,"price":2551,"change":1953,"is_up":2437},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2553,"name":2554,"price":2555,"change":27,"is_up":2437},"IWM","iShares Russell 2000",281.52]