[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMY":3,"stock-historical-FEMY":30,"homepage-market-summary":2252},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FEMY","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},"Femasys Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Femasys Inc is a biomedical company focused on transforming women's healthcare by developing solutions and advancements providing clinical impact to address severely underserved areas. The company's mission is to provide women with minimally invasive, non-surgical product technologies, accessible in the office, improving patient care and overall health economics. Its product portfolio includes FemaSeed Intratubal Insemination, an infertility treatment; FemVue, a companion diagnostic for fallopian tube assessment via ultrasound; FemBloc, a clinical product candidate being developed as a permanent birth control; FemCerv, a tissue sampler for cervical cancer diagnosis; and FemCath and FemChec. Geographically, it derives key revenue from the United States and rest from international markets.","54","Suwanee, GA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.05,2.16,2.19,1.96,2.1,-0.05,-2.38,252632.409712,2056,2.0796,22.2,303000.3740864,0.4,1329,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":19,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},25.8,223719,81657568.5216,-91.6,"2025-04-22",[41,42,51,59,68,79,89,98,108,117,125,135,144,153,162,170,180,190,199,208,219,230,240,250,260,270,279,288,295,304,312,319,328,337,346,356,365,370,378,385,395,404,413,421,430,436,443,450,456,464,473,482,492,501,510,516,523,531,537,544,553,558,565,573,580,588,596,603,608,614,622,629,633,639,646,653,659,665,672,678,685,693,702,711,720,727,734,740,747,753,759,768,777,785,793,799,805,810,814,818,826,834,841,848,855,861,867,872,876,881,886,893,899,904,909,916,922,928,932,936,941,947,951,957,962,968,975,980,986,992,998,1005,1012,1018,1024,1032,1040,1048,1054,1058,1064,1071,1077,1085,1092,1099,1104,1111,1117,1123,1129,1135,1141,1144,1149,1153,1158,1163,1168,1175,1178,1183,1188,1195,1200,1206,1211,1215,1222,1227,1230,1238,1243,1248,1256,1263,1271,1279,1287,1295,1303,1311,1314,1318,1323,1329,1335,1340,1348,1354,1358,1363,1369,1376,1384,1391,1400,1407,1413,1421,1427,1434,1440,1446,1453,1459,1466,1471,1478,1483,1488,1495,1502,1508,1516,1521,1528,1535,1542,1549,1555,1563,1571,1578,1585,1589,1596,1603,1610,1616,1619,1626,1633,1641,1648,1654,1659,1664,1670,1675,1681,1686,1693,1698,1704,1710,1717,1723,1730,1737,1742,1747,1754,1757,1761,1764,1769,1773,1777,1781,1784,1787,1791,1795,1798,1803,1809,1812,1817,1821,1824,1826,1829,1833,1838,1841,1845,1849,1855,1860,1863,1868,1875,1879,1883,1888,1895,1900,1907,1914,1918,1924,1930,1936,1942,1947,1951,1955,1960,1966,1971,1976,1980,1984,1988,1992,1997,2002,2007,2011,2017,2021,2026,2030,2034,2040,2044,2047,2053,2057,2062,2068,2073,2079,2083,2087,2090,2093,2096,2100,2104,2107,2110,2113,2116,2120,2125,2128,2134,2137,2142,2146,2150,2155,2161,2164,2167,2171,2174,2177,2180,2185,2192,2198,2201,2207,2212,2218,2222,2226,2230,2235,2240,2244,2249],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":20,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",2.17,2.24,-0.06,-2.78,51882.510207,395,2.1505,{"date":52,"open":18,"high":45,"low":53,"close":17,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-30",2.09,0.07,3.35,114335.823867,925,2.1701,{"date":60,"open":61,"high":61,"low":62,"close":53,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",2.36,2,-0.29,-12.18,278331.348243,2115,2.1286,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",2.42,2.485,2.35,2.38,-0.1,-4.03,20791.080155,814,2.3965,{"date":80,"open":81,"high":82,"low":81,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",2.43,2.55,2.48,0.05,2.06,36164.176778,589,2.4581,{"date":90,"open":91,"high":92,"low":70,"close":81,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",2.53,2.6164,-0.15,-5.81,103669.812694,1073,2.4782,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",2.6,2.5,2.58,0.02,0.78,34129.115634,495,2.5581,{"date":109,"open":82,"high":110,"low":82,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",2.69,2.56,0.03,1.19,73289.712869,729,2.6319,{"date":118,"open":119,"high":120,"low":91,"close":91,"change":46,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",2.57,2.6331,-2.32,32391.715597,647,2.5796,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-18",2.51,2.64,2.59,0.04,1.57,35227.123518,859,2.5868,{"date":136,"open":111,"high":137,"low":138,"close":82,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",2.61,2.45,0.01,0.39,65734.70927,710,2.54,{"date":145,"open":137,"high":146,"low":147,"close":143,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",2.7356,2.5094,-0.02,-0.78,79415.712231,542,2.5509,{"date":154,"open":155,"high":156,"low":101,"close":111,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-15",2.67,2.7382,-0.11,-4.12,71092.932368,526,2.5654,{"date":163,"open":164,"high":165,"low":129,"close":155,"change":157,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-14",2.84,2.848,-3.96,29547.330346,506,2.709,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":130,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-11",2.81,2.8255,2.74,2.78,1.46,16202.227744,553,2.7689,{"date":181,"open":182,"high":183,"low":184,"close":174,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",2.9,2.95,2.68,-0.09,-3.18,35533.395605,636,2.8011,{"date":191,"open":192,"high":164,"low":155,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",2.71,2.83,0.15,5.6,46734.93151,616,2.7577,{"date":200,"open":201,"high":202,"low":100,"close":184,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",2.99,3.0858,-0.3,-10.07,198411.311676,1165,2.7654,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",3.03,3.063,2.93,2.98,-0.08,-2.61,72927.854829,357,2.9943,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-03",3.1,3.1796,3.0101,3.06,-0.04,-1.29,56718.031166,591,3.0742,{"date":231,"open":232,"high":233,"low":234,"close":221,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",3.26,3.39,3.02,-0.16,-4.91,137213.906771,909,3.1649,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-01",3.34,3.425,3.2132,-0.17,-4.96,66998.797966,678,3.3151,{"date":251,"open":252,"high":253,"low":221,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",3.22,3.44,3.43,0.23,7.19,231003.265494,1561,3.2642,{"date":261,"open":262,"high":263,"low":174,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",2.79,3.3499,3.2,0.41,14.7,534505.266172,2782,3.1508,{"date":271,"open":212,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-27",3.09,2.73,-0.13,-4.45,192804.121814,1703,2.8871,{"date":280,"open":281,"high":282,"low":193,"close":283,"change":54,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-26",2.88,3,2.92,2.46,110796.970439,910,2.9096,{"date":289,"open":282,"high":224,"low":172,"close":290,"change":274,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",2.85,-4.36,213293.66416,2231,2.9146,{"date":296,"open":297,"high":298,"low":299,"close":213,"change":103,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",2.94,3.08,2.86,0.68,298709.233524,2566,2.9808,{"date":305,"open":128,"high":306,"low":128,"close":307,"change":255,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",3.12,2.96,8.42,584926.448262,4307,2.9103,{"date":313,"open":129,"high":314,"low":81,"close":273,"change":103,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-20",2.82,0.74,945520.235464,5091,2.5816,{"date":320,"open":282,"high":321,"low":322,"close":192,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-19",3.69,2.27,0.51,23.18,36475300.46803,227096,3.0205,{"date":329,"open":17,"high":330,"low":331,"close":332,"change":130,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-18",2.2489,2.0644,2.2,1.85,145197.53173,1995,2.1869,{"date":338,"open":339,"high":340,"low":341,"close":17,"change":274,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",2.28,2.2898,2.0223,-5.68,237826.910648,2077,2.1636,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-14",2.33,2.3799,2.26,2.29,0,113657.993424,1020,2.3204,{"date":357,"open":358,"high":359,"low":360,"close":351,"change":46,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-13",2.37,2.4499,2.2201,-2.55,154399.696931,976,2.3401,{"date":366,"open":100,"high":100,"low":18,"close":72,"change":352,"percent_change":352,"volume":367,"transactions":368,"vwap":369},"2026-08-12",336722.02805,1239,2.3717,{"date":371,"open":372,"high":83,"low":373,"close":72,"change":148,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-11",2.39,2.31,-0.84,222103.414872,1104,2.41,{"date":379,"open":110,"high":380,"low":72,"close":358,"change":63,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-10",2.8728,-10.9,387834.278537,2642,2.5727,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":63,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-07",3.11,3.1381,2.2908,2.66,-9.83,1081602.642984,6778,2.7021,{"date":396,"open":397,"high":398,"low":399,"close":183,"change":46,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-06",3.015,3.04,2.91,-1.99,19556.952345,179,2.9641,{"date":405,"open":406,"high":407,"low":182,"close":408,"change":225,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-05",3.05,3.14,3.01,-1.31,30408.126077,352,3.0239,{"date":414,"open":415,"high":416,"low":283,"close":406,"change":417,"percent_change":110,"volume":418,"transactions":419,"vwap":420},"2026-08-04",2.9337,3.21,0.08,48294.220474,550,3.0531,{"date":422,"open":182,"high":282,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",2.8,2.97,0.11,3.85,19864.611613,240,2.9315,{"date":431,"open":399,"high":234,"low":432,"close":299,"change":21,"percent_change":433,"volume":434,"transactions":435,"vwap":283},"2026-07-31",2.8102,-1.72,10818.243305,269,{"date":437,"open":193,"high":212,"low":193,"close":399,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-30",0.13,4.68,17851.865847,191,2.8876,{"date":444,"open":283,"high":398,"low":128,"close":175,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-29",-0.14,-4.79,27875.92976,341,2.7929,{"date":451,"open":298,"high":298,"low":273,"close":283,"change":445,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-28",-4.58,82393.570171,554,2.9216,{"date":457,"open":458,"high":459,"low":307,"close":224,"change":460,"percent_change":461,"volume":462,"transactions":238,"vwap":463},"2026-07-27",3.6,3.71,-0.65,-17.52,105109.548435,3.3021,{"date":465,"open":466,"high":467,"low":468,"close":459,"change":214,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-24",3.8,3.92,3.59,-2.11,35265.479585,319,3.7166,{"date":474,"open":475,"high":476,"low":233,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":217,"vwap":481},"2026-07-23",3.45,3.9599,3.79,0.27,7.67,17564.726857,3.5701,{"date":483,"open":477,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-22",3.9957,3.49,3.52,-0.39,-9.97,123455.259065,882,3.7266,{"date":493,"open":264,"high":494,"low":306,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-21",4.22,3.91,0.64,19.57,226170.441996,1961,3.8768,{"date":502,"open":406,"high":503,"low":406,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-20",3.32,3.27,0.26,8.64,14579.404779,390,3.1637,{"date":511,"open":512,"high":513,"low":514,"close":408,"change":225,"percent_change":409,"volume":515,"transactions":9,"vwap":408},"2026-07-17",3.13,3.16,2.895,37600,{"date":517,"open":518,"high":519,"low":398,"close":406,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":406},"2026-07-16",3.55,3.56,-0.52,-14.57,43400,{"date":524,"open":519,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-07-15",3.75,3.516,3.57,-0.03,-0.83,10800,{"date":532,"open":533,"high":534,"low":535,"close":458,"change":438,"percent_change":525,"volume":536,"transactions":9,"vwap":458},"2026-07-14",3.51,3.72,3.455,28500,{"date":538,"open":539,"high":540,"low":233,"close":541,"change":520,"percent_change":542,"volume":543,"transactions":9,"vwap":541},"2026-07-13",3.97,4.01,3.47,-13.03,35800,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-10",3.885,4.065,3.88,3.99,0.14,3.64,27100,{"date":554,"open":555,"high":556,"low":466,"close":426,"change":157,"percent_change":47,"volume":557,"transactions":9,"vwap":426},"2026-07-09",3.93,4.06,10100,{"date":559,"open":466,"high":560,"low":561,"close":562,"change":563,"percent_change":348,"volume":564,"transactions":9,"vwap":562},"2026-07-08",4.02,3.681,3.96,0.09,16600,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-07",4.2,3.84,3.87,-0.21,-5.15,21200,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":185,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-06",4.18,4.496,4.08,-2.16,42600,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-02",4.415,4.78,4.17,-0.18,-4.14,65400,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-01",4.14,4.55,4.35,0.17,4.07,51500,{"date":597,"open":598,"high":599,"low":551,"close":575,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":575},"2026-06-30",3.74,4.284,0.44,11.76,39500,{"date":604,"open":466,"high":555,"low":605,"close":598,"change":46,"percent_change":606,"volume":607,"transactions":9,"vwap":598},"2026-06-29",3.73,-1.58,24900,{"date":609,"open":610,"high":555,"low":519,"close":466,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":466},"2026-06-26",3.63,0.2,5.56,52600,{"date":615,"open":616,"high":617,"low":618,"close":458,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":458},"2026-06-25",3.66,3.7,3.5,-0.07,-1.91,48800,{"date":623,"open":624,"high":560,"low":616,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-24",3.964,3.67,-0.34,-8.48,49000,{"date":630,"open":594,"high":631,"low":540,"close":540,"change":619,"percent_change":433,"volume":632,"transactions":9,"vwap":540},"2026-06-23",4.16,14600,{"date":634,"open":560,"high":635,"low":636,"close":577,"change":130,"percent_change":637,"volume":638,"transactions":9,"vwap":577},"2026-06-22",4.45,3.86,0.99,43900,{"date":640,"open":641,"high":642,"low":426,"close":643,"change":93,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-18",4.29,4.33,4.04,-3.58,43800,{"date":647,"open":636,"high":648,"low":636,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-17",4.49,4.19,0.35,9.11,59600,{"date":654,"open":540,"high":655,"low":656,"close":568,"change":445,"percent_change":657,"volume":658,"transactions":9,"vwap":568},"2026-06-16",4.15,3.77,-3.52,54500,{"date":660,"open":592,"high":592,"low":569,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-15",3.98,-0.2,-4.78,97400,{"date":666,"open":667,"high":668,"low":560,"close":575,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":575},"2026-06-12",4.76,4.845,-0.6,-12.55,89900,{"date":673,"open":674,"high":675,"low":676,"close":583,"change":84,"percent_change":677,"volume":579,"transactions":9,"vwap":583},"2026-06-11",4.73,4.9,4.57,1.06,{"date":679,"open":680,"high":681,"low":682,"close":674,"change":520,"percent_change":683,"volume":684,"transactions":9,"vwap":674},"2026-06-10",5.27,5.285,4.445,-9.9,105500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":445,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-09",5.35,5.518,5.075,5.25,-2.6,70100,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-08",5.92,6.285,5.09,5.39,-0.73,-11.93,166700,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-05",6.8,7,5.7,6.12,-1.02,-14.29,129725,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-04",6.88,7.4,6.86,7.14,-0.22,-2.99,52525,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":46,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-03",7.56,6.9,7.36,-0.81,36090,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":445,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-02",7.6,7.28,7.42,-1.85,31700,{"date":735,"open":736,"high":736,"low":737,"close":722,"change":585,"percent_change":738,"volume":739,"transactions":9,"vwap":722},"2026-06-01",7.72,7.22,-2.33,42010,{"date":741,"open":742,"high":743,"low":744,"close":742,"change":550,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-05-29",7.74,7.76,7.26,1.84,85715,{"date":748,"open":749,"high":749,"low":750,"close":729,"change":130,"percent_change":751,"volume":752,"transactions":9,"vwap":729},"2026-05-28",7.62,7.2,0.53,63610,{"date":754,"open":755,"high":755,"low":737,"close":722,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":722},"2026-05-27",7.8,-0.64,-7.8,127610,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-26",9.96,10.56,7.52,8.2,-0.56,-6.39,602840,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-22",6.72,9.1,6.6,8.76,2.02,29.97,765500,{"date":778,"open":779,"high":780,"low":772,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-21",6.84,7.06,6.74,-0.28,-3.99,56955,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":235,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-20",7.1,7.18,6.98,7.02,-2.23,32555,{"date":794,"open":795,"high":796,"low":705,"close":788,"change":214,"percent_change":797,"volume":798,"transactions":9,"vwap":788},"2026-05-19",7.16,7.38,-1.1,31740,{"date":800,"open":801,"high":801,"low":795,"close":744,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":744},"2026-05-18",7.5,0.12,1.68,18585,{"date":806,"open":729,"high":736,"low":716,"close":716,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":716},"2026-05-15",-0.48,-6.3,12105,{"date":811,"open":812,"high":736,"low":714,"close":749,"change":352,"percent_change":352,"volume":813,"transactions":9,"vwap":749},"2026-05-14",7.68,6730,{"date":815,"open":755,"high":816,"low":714,"close":749,"change":417,"percent_change":677,"volume":817,"transactions":9,"vwap":749},"2026-05-13",8,24920,{"date":819,"open":816,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-12",8.06,7.3,7.54,-0.54,-6.68,25790,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":520,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-11",8.6,8.8,7.9,8.08,-6.05,32575,{"date":835,"open":771,"high":836,"low":837,"close":828,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":828},"2026-05-08",9.2,8.18,-0.38,-4.23,26215,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":214,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-05-07",9.22,8.86,8.98,-0.88,13395,{"date":849,"open":837,"high":850,"low":851,"close":852,"change":677,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-06",9.6,7.82,9.06,13.25,46645,{"date":856,"open":755,"high":857,"low":729,"close":816,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":816},"2026-05-05",8.14,0.56,7.53,40175,{"date":862,"open":763,"high":743,"low":714,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-04",7.44,-0.24,-3.12,7915,{"date":868,"open":750,"high":812,"low":750,"close":812,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":812},"2026-05-01",0.38,5.21,19365,{"date":873,"open":750,"high":729,"low":705,"close":821,"change":235,"percent_change":874,"volume":875,"transactions":9,"vwap":821},"2026-04-30",-2.14,28340,{"date":877,"open":878,"high":729,"low":716,"close":879,"change":352,"percent_change":352,"volume":880,"transactions":9,"vwap":879},"2026-04-29",7.32,7.46,21355,{"date":882,"open":729,"high":816,"low":705,"close":879,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-04-28",-0.36,-4.6,24815,{"date":887,"open":888,"high":889,"low":736,"close":851,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":851},"2026-04-27",8.38,8.4,-0.32,-3.93,10430,{"date":894,"open":895,"high":889,"low":816,"close":857,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":857},"2026-04-24",8.1,0.16,2.01,12605,{"date":900,"open":764,"high":889,"low":743,"close":901,"change":717,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-23",7.98,-2.68,11450,{"date":905,"open":889,"high":906,"low":816,"close":764,"change":445,"percent_change":907,"volume":908,"transactions":9,"vwap":764},"2026-04-22",9,-1.68,24260,{"date":910,"open":911,"high":912,"low":764,"close":913,"change":445,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-21",8.46,8.68,8.34,-1.65,19200,{"date":917,"open":889,"high":918,"low":919,"close":920,"change":352,"percent_change":352,"volume":921,"transactions":9,"vwap":920},"2026-04-20",8.58,8.22,8.48,10335,{"date":923,"open":924,"high":828,"low":764,"close":920,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":920},"2026-04-17",8.26,0.06,0.71,15685,{"date":929,"open":764,"high":773,"low":764,"close":308,"change":235,"percent_change":930,"volume":931,"transactions":9,"vwap":308},"2026-04-16",-1.86,22110,{"date":933,"open":913,"high":828,"low":764,"close":918,"change":148,"percent_change":934,"volume":935,"transactions":9,"vwap":918},"2026-04-15",-0.23,23515,{"date":937,"open":888,"high":829,"low":901,"close":828,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":828},"2026-04-14",0.58,7.23,18400,{"date":942,"open":943,"high":888,"low":731,"close":944,"change":417,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-13",7.66,8.02,1.01,16535,{"date":948,"open":901,"high":889,"low":729,"close":949,"change":130,"percent_change":323,"volume":950,"transactions":9,"vwap":949},"2026-04-10",7.94,25995,{"date":952,"open":953,"high":954,"low":749,"close":830,"change":46,"percent_change":955,"volume":956,"transactions":9,"vwap":830},"2026-04-09",7.96,8.32,-0.75,23825,{"date":958,"open":764,"high":828,"low":953,"close":953,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-04-08",0.1,1.27,9990,{"date":963,"open":308,"high":918,"low":729,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-07",7.86,-0.74,-8.6,22020,{"date":969,"open":970,"high":971,"low":972,"close":828,"change":585,"percent_change":973,"volume":974,"transactions":9,"vwap":828},"2026-04-06",8.82,9.14,8.36,-2.05,19555,{"date":976,"open":913,"high":845,"low":837,"close":977,"change":600,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-02",8.78,5.28,13705,{"date":981,"open":982,"high":852,"low":983,"close":913,"change":46,"percent_change":984,"volume":985,"transactions":9,"vwap":913},"2026-04-01",8.66,8.24,-0.71,21810,{"date":987,"open":736,"high":988,"low":750,"close":889,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":889},"2026-03-31",9.12,0.88,11.7,66500,{"date":993,"open":852,"high":843,"low":994,"close":763,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":763},"2026-03-30",6.62,-2.12,-21.99,142315,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":890,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-27",10.16,9.02,9.64,-3.21,35055,{"date":1006,"open":1007,"high":1008,"low":1009,"close":761,"change":203,"percent_change":1010,"volume":1011,"transactions":9,"vwap":761},"2026-03-26",10.06,10.4,9.84,-2.92,24415,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":352,"percent_change":352,"volume":1017,"transactions":9,"vwap":1016},"2026-03-25",10.6,10.02,10.26,15510,{"date":1019,"open":1014,"high":1020,"low":1021,"close":1016,"change":717,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1016},"2026-03-24",10.9,10.1,-2.1,18995,{"date":1025,"open":1026,"high":1027,"low":1015,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-23",10.62,11,10.48,-0.66,-5.92,29390,{"date":1033,"open":1034,"high":1035,"low":1027,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-20",11.64,11.8,11.14,-0.44,-3.8,37245,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-03-19",11.92,11.28,11.58,-0.42,-3.5,14040,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1051,"change":28,"percent_change":475,"volume":1053,"transactions":9,"vwap":1051},"2026-03-18",11.68,12,11.6,21490,{"date":1055,"open":1056,"high":1056,"low":1052,"close":1052,"change":149,"percent_change":808,"volume":1057,"transactions":9,"vwap":1052},"2026-03-17",12.6,25980,{"date":1059,"open":1060,"high":1056,"low":1060,"close":1061,"change":1062,"percent_change":845,"volume":1063,"transactions":9,"vwap":1061},"2026-03-16",11.4,12.38,1.02,45785,{"date":1065,"open":1036,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":504,"volume":1070,"transactions":9,"vwap":1068},"2026-03-13",11.78,11.08,11.36,0.36,15655,{"date":1072,"open":1060,"high":1073,"low":1074,"close":1027,"change":1045,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1027},"2026-03-12",11.5,10.92,-3.68,21825,{"date":1078,"open":1079,"high":1035,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-11",10.94,10.82,11.42,0.7,6.53,31955,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":184,"volume":1091,"transactions":9,"vwap":1089},"2026-03-10",10.36,11.1,10.72,0.28,27520,{"date":1093,"open":1014,"high":1094,"low":1095,"close":1096,"change":235,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-09",10.68,9.8,10.44,-1.51,40460,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1014,"change":130,"percent_change":869,"volume":1103,"transactions":9,"vwap":1014},"2026-03-06",10,10.64,16925,{"date":1105,"open":1106,"high":1107,"low":1108,"close":762,"change":883,"percent_change":1109,"volume":1110,"transactions":9,"vwap":762},"2026-03-05",10.86,11.3,10.2,-3.3,22175,{"date":1112,"open":1113,"high":1079,"low":1114,"close":1074,"change":1115,"percent_change":416,"volume":1116,"transactions":9,"vwap":1074},"2026-03-04",10.3,10.28,0.34,15905,{"date":1118,"open":1020,"high":1020,"low":1119,"close":1120,"change":585,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-03",9.68,10.58,-1.67,45005,{"date":1124,"open":1125,"high":1107,"low":1014,"close":1126,"change":756,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-02",10.8,10.76,-5.61,27515,{"date":1130,"open":1027,"high":990,"low":1131,"close":1060,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1060},"2026-02-27",10.96,0.24,2.15,21910,{"date":1136,"open":1035,"high":1137,"low":1027,"close":1138,"change":445,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-26",11.82,11.16,-1.24,45070,{"date":1142,"open":1125,"high":1060,"low":1125,"close":1107,"change":28,"percent_change":625,"volume":1143,"transactions":9,"vwap":1107},"2026-02-25",12335,{"date":1145,"open":1027,"high":1027,"low":1146,"close":1020,"change":74,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1020},"2026-02-24",10.7,-0.91,9435,{"date":1150,"open":1080,"high":1067,"low":1028,"close":1027,"change":896,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1027},"2026-02-23",1.48,17895,{"date":1154,"open":1026,"high":1155,"low":1014,"close":1156,"change":214,"percent_change":699,"volume":1157,"transactions":9,"vwap":1156},"2026-02-20",10.98,10.84,8640,{"date":1159,"open":762,"high":1079,"low":1160,"close":1074,"change":1069,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1074},"2026-02-19",10.42,3.41,17410,{"date":1164,"open":1015,"high":1027,"low":1015,"close":762,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":762},"2026-02-18",0.66,6.67,27910,{"date":1169,"open":1000,"high":1170,"low":850,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-17",10.18,9.9,-0.26,-2.56,14695,{"date":1176,"open":850,"high":1160,"low":850,"close":1000,"change":1069,"percent_change":625,"volume":1177,"transactions":9,"vwap":1000},"2026-02-13",29650,{"date":1179,"open":1014,"high":1014,"low":1180,"close":1095,"change":203,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1095},"2026-02-12",9.4,-2.97,20400,{"date":1184,"open":1000,"high":1096,"low":1101,"close":1021,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1021},"2026-02-11",-0.12,-1.17,16915,{"date":1189,"open":1120,"high":1190,"low":1000,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-10",10.74,10.22,-0.4,-3.77,15555,{"date":1196,"open":1101,"high":1126,"low":1101,"close":1026,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1026},"2026-02-09",0.46,4.53,12315,{"date":1201,"open":1191,"high":1202,"low":1203,"close":1000,"change":1197,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1000},"2026-02-06",10.54,9.7,4.74,40145,{"date":1207,"open":1208,"high":1202,"low":850,"close":1203,"change":797,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1203},"2026-02-05",10.38,-10.19,34760,{"date":1212,"open":1125,"high":1027,"low":1021,"close":1125,"change":1115,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1125},"2026-02-04",3.25,37410,{"date":1216,"open":1126,"high":1217,"low":1218,"close":1219,"change":550,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-03",11.2,10.12,10.46,1.36,44180,{"date":1223,"open":1014,"high":1146,"low":1170,"close":1224,"change":838,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-02",10.32,-3.55,31020,{"date":1228,"open":1027,"high":1138,"low":1146,"close":1146,"change":782,"percent_change":361,"volume":1229,"transactions":9,"vwap":1146},"2026-01-30",22270,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1155,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1155},"2026-01-29",11.44,11.74,10.5,-0.76,-6.47,50130,{"date":1239,"open":1035,"high":1042,"low":1240,"close":1233,"change":235,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1233},"2026-01-28",11.46,-1.34,23310,{"date":1244,"open":1034,"high":1245,"low":1060,"close":1246,"change":74,"percent_change":529,"volume":1247,"transactions":9,"vwap":1246},"2026-01-27",12.08,11.9,34025,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1051,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1051},"2026-01-26",12.2,12.36,11.72,-0.5,-4,24200,{"date":1257,"open":1258,"high":1259,"low":1051,"close":1260,"change":1253,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-23",12.94,13,12.5,-3.85,42825,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1259,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1259},"2026-01-22",12.82,13.18,12.24,0.22,1.72,25950,{"date":1272,"open":1273,"high":1274,"low":1245,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-21",13.22,13.4,12.78,-0.8,-5.89,46625,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":858,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-20",13.5,14.5,12.7,13.58,4.3,145470,{"date":1288,"open":1289,"high":1274,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-16",13.1,12.56,13.02,0.18,1.4,239570,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-15",13.6,12.4,12.84,-0.96,-6.96,47460,{"date":1304,"open":990,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-14",14,11.54,13.8,2.08,17.75,115725,{"date":1312,"open":1051,"high":1051,"low":1107,"close":1252,"change":585,"percent_change":1097,"volume":1313,"transactions":9,"vwap":1252},"2026-01-13",27105,{"date":1315,"open":1316,"high":1051,"low":1240,"close":1246,"change":103,"percent_change":593,"volume":1317,"transactions":9,"vwap":1246},"2026-01-12",11.98,31630,{"date":1319,"open":1320,"high":1250,"low":1052,"close":1321,"change":925,"percent_change":323,"volume":1322,"transactions":9,"vwap":1321},"2026-01-09",12.18,11.88,24680,{"date":1324,"open":1056,"high":1325,"low":990,"close":1137,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1137},"2026-01-08",12.8,-0.68,-5.44,29395,{"date":1330,"open":1035,"high":1331,"low":990,"close":1260,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1260},"2026-01-07",12.74,0.6,5.04,31395,{"date":1336,"open":990,"high":1337,"low":1338,"close":1246,"change":1090,"percent_change":377,"volume":1339,"transactions":9,"vwap":1246},"2026-01-06",12.28,11.52,34960,{"date":1341,"open":1342,"high":1343,"low":1052,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-05",12.96,13.14,11.62,-1.12,-8.79,60245,{"date":1349,"open":1350,"high":1331,"low":1252,"close":1331,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1331},"2026-01-02",12.04,1.22,10.59,66940,{"date":1355,"open":1338,"high":1321,"low":1027,"close":1338,"change":925,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1338},"2025-12-31",0.52,87310,{"date":1359,"open":1360,"high":1259,"low":1232,"close":1240,"change":756,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1240},"2025-12-30",12.66,-5.29,57170,{"date":1364,"open":1365,"high":1365,"low":1125,"close":1366,"change":1022,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-12-29",13.62,12.1,-14.79,243805,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":883,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-26",14.8,14.98,14.2,-2.47,52655,{"date":1377,"open":1378,"high":1379,"low":1305,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-24",14.54,15.4,14.56,-1.44,-9,84725,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":417,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-23",16.2,17.3,16,0.5,67635,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-22",17,17.32,15.82,15.92,-1.3,-7.55,52935,{"date":1401,"open":1393,"high":1402,"low":1388,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-19",17.38,17.22,1.26,7.89,77530,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":496,"percent_change":575,"volume":1412,"transactions":9,"vwap":1411},"2025-12-18",15.7,17.86,15.96,137665,{"date":1414,"open":1393,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-17",17.08,15.2,15.32,-1.76,-10.3,81025,{"date":1422,"open":1423,"high":1424,"low":1393,"close":1415,"change":1172,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1415},"2025-12-16",17.6,17.8,-1.5,27375,{"date":1428,"open":1423,"high":1429,"low":1430,"close":1431,"change":611,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-15",18.98,17.24,17.34,1.17,82905,{"date":1435,"open":1436,"high":1424,"low":1437,"close":1438,"change":130,"percent_change":255,"volume":1439,"transactions":9,"vwap":1438},"2025-12-12",17.1,16.9,17.14,38295,{"date":1441,"open":1393,"high":1442,"low":1443,"close":1436,"change":235,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1436},"2025-12-11",17.5,16.5,-0.93,36340,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":592,"volume":1452,"transactions":9,"vwap":1450},"2025-12-10",16.38,18.2,17.26,0.72,70320,{"date":1454,"open":1386,"high":1455,"low":1388,"close":1456,"change":1292,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-09",17.2,16.54,1.1,62130,{"date":1460,"open":1423,"high":1461,"low":1462,"close":1463,"change":1139,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-08",17.9,15.84,16.36,-7.05,92730,{"date":1467,"open":1468,"high":1449,"low":1455,"close":1423,"change":1192,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1423},"2025-12-05",18.16,-2.22,59220,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1268,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-04",17.4,19.16,18,1.24,67420,{"date":1479,"open":1475,"high":1475,"low":1480,"close":1481,"change":148,"percent_change":157,"volume":1482,"transactions":9,"vwap":1481},"2025-12-03",16.6,17.78,56545,{"date":1484,"open":1485,"high":1486,"low":1424,"close":1424,"change":46,"percent_change":626,"volume":1487,"transactions":9,"vwap":1424},"2025-12-02",18.08,18.68,42490,{"date":1489,"open":1490,"high":1491,"low":1423,"close":1410,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1410},"2025-12-01",19.6,19.8,-2.34,-11.58,119900,{"date":1496,"open":1497,"high":1498,"low":1491,"close":1499,"change":869,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-28",20,20.6,20.2,1.92,35905,{"date":1503,"open":1491,"high":1504,"low":1505,"close":1506,"change":352,"percent_change":352,"volume":1507,"transactions":9,"vwap":1506},"2025-11-26",20.4,19.46,19.82,76635,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1506,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1506},"2025-11-25",18.32,20.8,18.26,1.44,7.83,149405,{"date":1517,"open":1475,"high":1518,"low":1423,"close":1519,"change":148,"percent_change":157,"volume":1520,"transactions":9,"vwap":1519},"2025-11-24",18.96,18.38,82225,{"date":1522,"open":1443,"high":1523,"low":1388,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-21",19.3,18.4,2.4,15,209560,{"date":1529,"open":1530,"high":1473,"low":1531,"close":1388,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1388},"2025-11-20",16.1,15.8,0.82,5.4,159515,{"date":1536,"open":1537,"high":1386,"low":1538,"close":1539,"change":104,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-19",14.4,14.3,15.18,5.42,83285,{"date":1543,"open":1544,"high":1388,"low":1545,"close":1537,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1537},"2025-11-18",15.64,14.04,-1.52,-9.55,133840,{"date":1550,"open":1455,"high":1423,"low":1551,"close":1396,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1396},"2025-11-17",15.66,-2.04,-11.36,126090,{"date":1556,"open":1526,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-14",19,14.88,17.96,1.42,8.59,181210,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1456,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1456},"2025-11-13",18.36,19.2,16.22,-2.7,-14.03,195940,{"date":1572,"open":1490,"high":1511,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-12",18.8,19.24,0.42,2.23,218785,{"date":1579,"open":1491,"high":26,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-11",18.6,18.82,-1.98,-9.52,301615,{"date":1586,"open":1449,"high":26,"low":1587,"close":1511,"change":352,"percent_change":352,"volume":1588,"transactions":9,"vwap":1511},"2025-11-10",16.4,678975,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1511,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1511},"2025-11-07",15.6,21,5.18,33.16,781610,{"date":1597,"open":1393,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1236,"volume":1602,"transactions":9,"vwap":1600},"2025-11-06",17.98,15.12,15.62,-1.08,427410,{"date":1604,"open":1282,"high":1605,"low":1606,"close":1607,"change":234,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-05",17.58,14.02,16.7,22.08,858280,{"date":1611,"open":1298,"high":1537,"low":1250,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-04",13.68,0.54,4.11,375685,{"date":1617,"open":1530,"high":1605,"low":1298,"close":1343,"change":28,"percent_change":407,"volume":1618,"transactions":9,"vwap":1343},"2025-11-03",4598120,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1331,"change":1624,"percent_change":102,"volume":1625,"transactions":9,"vwap":1331},"2025-10-31",12.52,12.88,12.06,0.32,35955,{"date":1627,"open":1628,"high":1259,"low":1629,"close":1630,"change":235,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-30",12.48,12.22,12.42,-1.27,53015,{"date":1634,"open":1291,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-29",13.28,12.3,12.58,-0.62,-4.7,48670,{"date":1642,"open":1643,"high":1372,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-28",14.18,13.2,-0.98,-6.91,95595,{"date":1649,"open":1650,"high":1526,"low":1628,"close":1643,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1643},"2025-10-27",12.72,1.52,12.01,195965,{"date":1655,"open":1378,"high":1380,"low":1052,"close":1360,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1360},"2025-10-24",0.48,3.94,619565,{"date":1660,"open":1052,"high":1621,"low":1052,"close":1320,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1320},"2025-10-23",0.62,5.36,107300,{"date":1665,"open":1666,"high":1259,"low":1060,"close":1667,"change":1668,"percent_change":1547,"volume":1669,"transactions":9,"vwap":1667},"2025-10-22",12.54,11.56,-1.22,175215,{"date":1671,"open":1051,"high":1644,"low":1060,"close":1275,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1275},"2025-10-21",0.76,6.32,159215,{"date":1676,"open":1677,"high":1297,"low":1035,"close":1678,"change":1552,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-10-20",13.08,12.02,-14.51,234015,{"date":1682,"open":1372,"high":1475,"low":1217,"close":1683,"change":374,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-17",14.06,-5.64,1391310,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":548,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-16",11.12,16.8,14.9,35.21,4374425,{"date":1694,"open":1035,"high":1051,"low":1014,"close":1695,"change":149,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-15",11.02,-6.61,72610,{"date":1699,"open":1120,"high":1700,"low":1008,"close":1035,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1035},"2025-10-14",11.96,1.14,10.69,87285,{"date":1705,"open":1052,"high":1321,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-13",10.66,-1.6,-13.05,125095,{"date":1711,"open":1712,"high":1297,"low":1137,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-10",13.34,12.26,-0.72,-5.55,157920,{"date":1718,"open":1250,"high":1307,"low":1350,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-10-09",12.98,1.04,8.71,178960,{"date":1724,"open":1725,"high":1305,"low":1060,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-08",13.42,11.94,-3,-20.08,389555,{"date":1731,"open":1591,"high":1732,"low":1373,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-07",15.98,14.94,-1.84,-10.97,439665,{"date":1738,"open":1424,"high":1524,"low":1606,"close":1739,"change":575,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-06",16.78,33.17,4035610,{"date":1743,"open":829,"high":1342,"low":1744,"close":1056,"change":1285,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1056},"2025-10-03",8.28,51.81,1325445,{"date":1748,"open":1749,"high":954,"low":879,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-10-02",7.7,8.3,0.8,10.67,99370,{"date":1755,"open":790,"high":722,"low":790,"close":801,"change":1197,"percent_change":1083,"volume":1756,"transactions":9,"vwap":801},"2025-10-01",39095,{"date":1758,"open":714,"high":714,"low":779,"close":1759,"change":352,"percent_change":352,"volume":1760,"transactions":9,"vwap":1759},"2025-09-30",7.04,21250,{"date":1762,"open":750,"high":714,"low":705,"close":1759,"change":235,"percent_change":1469,"volume":1763,"transactions":9,"vwap":1759},"2025-09-29",35900,{"date":1765,"open":795,"high":750,"low":1766,"close":750,"change":1767,"percent_change":592,"volume":1768,"transactions":9,"vwap":750},"2025-09-26",6.68,0.3,42700,{"date":1770,"open":795,"high":795,"low":704,"close":723,"change":235,"percent_change":1771,"volume":1772,"transactions":9,"vwap":723},"2025-09-25",-2.27,71800,{"date":1774,"open":705,"high":750,"low":723,"close":780,"change":1292,"percent_change":1775,"volume":1776,"transactions":9,"vwap":780},"2025-09-24",2.62,15210,{"date":1778,"open":714,"high":714,"low":779,"close":713,"change":626,"percent_change":1779,"volume":1780,"transactions":9,"vwap":713},"2025-09-23",-4.71,40755,{"date":1782,"open":737,"high":744,"low":705,"close":737,"change":1268,"percent_change":407,"volume":1783,"transactions":9,"vwap":737},"2025-09-22",34135,{"date":1785,"open":821,"high":821,"low":705,"close":705,"change":662,"percent_change":47,"volume":1786,"transactions":9,"vwap":705},"2025-09-19",28390,{"date":1788,"open":943,"high":1749,"low":705,"close":750,"change":925,"percent_change":1789,"volume":1790,"transactions":9,"vwap":750},"2025-09-18",0.84,33225,{"date":1792,"open":714,"high":714,"low":705,"close":716,"change":1172,"percent_change":1793,"volume":1794,"transactions":9,"vwap":716},"2025-09-17",-3.51,54355,{"date":1796,"open":714,"high":801,"low":750,"close":714,"change":925,"percent_change":1532,"volume":1797,"transactions":9,"vwap":714},"2025-09-16",56940,{"date":1799,"open":816,"high":816,"low":737,"close":1800,"change":1253,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-15",7.34,-6.38,65695,{"date":1804,"open":714,"high":1805,"low":714,"close":1806,"change":1389,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-12",7.92,7.84,6.81,61165,{"date":1810,"open":729,"high":755,"low":750,"close":1800,"change":896,"percent_change":1576,"volume":1811,"transactions":9,"vwap":1800},"2025-09-11",57240,{"date":1813,"open":879,"high":1814,"low":787,"close":788,"change":203,"percent_change":1815,"volume":1816,"transactions":9,"vwap":788},"2025-09-10",7.48,-4.01,57835,{"date":1818,"open":821,"high":1749,"low":723,"close":1814,"change":717,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1814},"2025-09-09",-2.86,171800,{"date":1822,"open":729,"high":1060,"low":714,"close":1749,"change":1292,"percent_change":372,"volume":1823,"transactions":9,"vwap":1749},"2025-09-08",937170,{"date":1825,"open":744,"high":1749,"low":737,"close":763,"change":896,"percent_change":44,"volume":1426,"transactions":9,"vwap":763},"2025-09-05",{"date":1827,"open":714,"high":714,"low":750,"close":724,"change":225,"percent_change":823,"volume":1828,"transactions":9,"vwap":724},"2025-09-04",35015,{"date":1830,"open":816,"high":895,"low":878,"close":714,"change":669,"percent_change":1831,"volume":1832,"transactions":9,"vwap":714},"2025-09-03",-7.5,71230,{"date":1834,"open":750,"high":889,"low":716,"close":816,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":816},"2025-09-02",0.9,12.68,183595,{"date":1839,"open":714,"high":812,"low":790,"close":787,"change":225,"percent_change":765,"volume":1840,"transactions":9,"vwap":787},"2025-08-29",49575,{"date":1842,"open":729,"high":1843,"low":705,"close":716,"change":46,"percent_change":529,"volume":1844,"transactions":9,"vwap":716},"2025-08-28",7.64,79000,{"date":1846,"open":816,"high":816,"low":705,"close":750,"change":890,"percent_change":1847,"volume":1848,"transactions":9,"vwap":750},"2025-08-27",-4.26,208050,{"date":1850,"open":1851,"high":755,"low":1852,"close":763,"change":47,"percent_change":1853,"volume":1854,"transactions":9,"vwap":763},"2025-08-26",6.64,6.14,-26.99,648900,{"date":1856,"open":1042,"high":1316,"low":1857,"close":1113,"change":1345,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1113},"2025-08-25",10.14,-9.81,56680,{"date":1861,"open":1051,"high":1051,"low":1020,"close":1081,"change":925,"percent_change":751,"volume":1862,"transactions":9,"vwap":1081},"2025-08-22",52460,{"date":1864,"open":1258,"high":1342,"low":1217,"close":1068,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1068},"2025-08-21",-1.06,-8.53,39090,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1630,"change":1873,"percent_change":1874,"volume":1063,"transactions":9,"vwap":1630},"2025-08-20",13.26,14.36,12.14,-1,-7.45,{"date":1876,"open":1305,"high":1305,"low":1325,"close":1725,"change":1877,"percent_change":586,"volume":1878,"transactions":9,"vwap":1725},"2025-08-19",-0.58,20885,{"date":1880,"open":1282,"high":1282,"low":1307,"close":1305,"change":662,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1305},"2025-08-18",-1.41,11970,{"date":1884,"open":1371,"high":1371,"low":1885,"close":1373,"change":756,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1373},"2025-08-15",14.16,-4.31,11830,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":807,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-14",15.68,14.44,14.84,-3.13,13100,{"date":1896,"open":1379,"high":1388,"low":1897,"close":1417,"change":1451,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1417},"2025-08-13",14.64,4.93,12185,{"date":1901,"open":1386,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":94,"volume":1906,"transactions":9,"vwap":1904},"2025-08-12",16.34,14.46,14.6,-0.9,16340,{"date":1908,"open":1480,"high":1393,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-11",15.42,15.5,-2.36,-13.21,20800,{"date":1915,"open":1598,"high":1475,"low":1473,"close":1410,"change":1268,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1410},"2025-08-08",1.25,9665,{"date":1919,"open":1557,"high":1557,"low":1920,"close":1921,"change":1873,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-08-07",17.56,17.64,-5.36,8260,{"date":1925,"open":1926,"high":1557,"low":1423,"close":1927,"change":965,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-08-06",18.92,18.64,-3.82,26975,{"date":1931,"open":1932,"high":1497,"low":1932,"close":1933,"change":252,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-05",16.12,19.38,19.93,37295,{"date":1937,"open":1938,"high":1587,"low":1388,"close":1939,"change":864,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-08-04",16.3,16.16,-1.46,7680,{"date":1943,"open":1587,"high":1944,"low":1388,"close":1587,"change":585,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1587},"2025-08-01",16.56,-1.09,6815,{"date":1948,"open":1480,"high":1480,"low":1386,"close":1949,"change":148,"percent_change":1185,"volume":1950,"transactions":9,"vwap":1949},"2025-07-31",16.58,8455,{"date":1952,"open":1689,"high":1436,"low":1480,"close":1480,"change":235,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1480},"2025-07-30",-0.95,4265,{"date":1956,"open":1473,"high":1957,"low":1480,"close":1958,"change":823,"percent_change":865,"volume":1959,"transactions":9,"vwap":1958},"2025-07-29",17.68,16.76,8040,{"date":1961,"open":1424,"high":1962,"low":1607,"close":1387,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1387},"2025-07-28",18.1,-0.7,-3.89,15760,{"date":1967,"open":1968,"high":1524,"low":1461,"close":1475,"change":203,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1475},"2025-07-25",18.28,-1.64,3975,{"date":1972,"open":1455,"high":1973,"low":1455,"close":1974,"change":1672,"percent_change":642,"volume":1975,"transactions":9,"vwap":1974},"2025-07-24",18.5,18.3,7515,{"date":1977,"open":1473,"high":1921,"low":1455,"close":1978,"change":130,"percent_change":255,"volume":1979,"transactions":9,"vwap":1978},"2025-07-23",17.54,7000,{"date":1981,"open":1921,"high":1921,"low":1473,"close":1442,"change":445,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1442},"2025-07-22",-0.79,2165,{"date":1985,"open":1598,"high":1986,"low":1455,"close":1921,"change":225,"percent_change":934,"volume":1987,"transactions":9,"vwap":1921},"2025-07-21",18.48,9805,{"date":1989,"open":1573,"high":1573,"low":1455,"close":1957,"change":1865,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1957},"2025-07-18",-5.66,15720,{"date":1993,"open":1580,"high":1573,"low":1994,"close":1995,"change":1575,"percent_change":351,"volume":1996,"transactions":9,"vwap":1995},"2025-07-17",18.46,18.74,7120,{"date":1998,"open":1999,"high":1999,"low":1449,"close":1510,"change":626,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1510},"2025-07-16",18.7,-1.82,4430,{"date":2003,"open":1580,"high":2004,"low":1962,"close":2005,"change":445,"percent_change":965,"volume":2006,"transactions":9,"vwap":2005},"2025-07-15",18.76,18.66,8705,{"date":2008,"open":1973,"high":1557,"low":1449,"close":1573,"change":1767,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1573},"2025-07-14",1.62,6210,{"date":2012,"open":2013,"high":2014,"low":1475,"close":1973,"change":807,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1973},"2025-07-11",18.94,19.58,-2.53,10010,{"date":2018,"open":2019,"high":1491,"low":1429,"close":1429,"change":1045,"percent_change":578,"volume":2020,"transactions":9,"vwap":1429},"2025-07-10",19.1,7400,{"date":2022,"open":1580,"high":2023,"low":1475,"close":2023,"change":32,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-09",19.4,5.43,15450,{"date":2027,"open":1524,"high":1557,"low":1449,"close":1524,"change":585,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1524},"2025-07-08",-0.97,6535,{"date":2031,"open":1573,"high":2013,"low":1962,"close":2032,"change":225,"percent_change":570,"volume":2033,"transactions":9,"vwap":2032},"2025-07-07",18.58,4930,{"date":2035,"open":2036,"high":2036,"low":1973,"close":2037,"change":838,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-03",19.059999,18.62,-2,1205,{"date":2041,"open":1474,"high":1566,"low":1524,"close":1557,"change":505,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1557},"2025-07-02",1.39,6600,{"date":2045,"open":1491,"high":1491,"low":1524,"close":1995,"change":1877,"percent_change":1727,"volume":2046,"transactions":9,"vwap":1995},"2025-07-01",11590,{"date":2048,"open":2049,"high":1490,"low":1573,"close":2050,"change":782,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-30",19.02,19.32,-1.43,8285,{"date":2054,"open":1491,"high":1511,"low":1573,"close":1490,"change":46,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1490},"2025-06-27",-0.31,11695,{"date":2058,"open":1490,"high":1499,"low":1557,"close":2059,"change":925,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-06-26",19.66,0.31,13885,{"date":2063,"open":1475,"high":2064,"low":1423,"close":1490,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1490},"2025-06-25",22,1.9,10.73,110415,{"date":2069,"open":1449,"high":1974,"low":1423,"close":2070,"change":890,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-24",17.7,-1.78,5120,{"date":2074,"open":1524,"high":2075,"low":1424,"close":2076,"change":1062,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-23",19.22,18.02,6,11505,{"date":2080,"open":1475,"high":1449,"low":1393,"close":1393,"change":669,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1393},"2025-06-20",-3.41,7945,{"date":2084,"open":2085,"high":1973,"low":1423,"close":1423,"change":1192,"percent_change":1469,"volume":2086,"transactions":9,"vwap":1423},"2025-06-18",17.94,3235,{"date":2088,"open":1524,"high":1580,"low":1475,"close":1475,"change":662,"percent_change":797,"volume":2089,"transactions":9,"vwap":1475},"2025-06-17",6570,{"date":2091,"open":1424,"high":1580,"low":1920,"close":1449,"change":1575,"percent_change":61,"volume":2092,"transactions":9,"vwap":1449},"2025-06-16",3535,{"date":2094,"open":1580,"high":1557,"low":1473,"close":1481,"change":1714,"percent_change":1964,"volume":2095,"transactions":9,"vwap":1481},"2025-06-13",15715,{"date":2097,"open":1393,"high":2037,"low":1480,"close":1973,"change":2098,"percent_change":970,"volume":2099,"transactions":9,"vwap":1973},"2025-06-12",1.5,20280,{"date":2101,"open":1388,"high":1557,"low":1531,"close":1393,"change":32,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1393},"2025-06-11",6.25,96045,{"date":2105,"open":1396,"high":1480,"low":1591,"close":1388,"change":352,"percent_change":352,"volume":2106,"transactions":9,"vwap":1388},"2025-06-10",7455,{"date":2108,"open":1938,"high":1438,"low":1591,"close":1388,"change":352,"percent_change":352,"volume":2109,"transactions":9,"vwap":1388},"2025-06-09",18170,{"date":2111,"open":1395,"high":1587,"low":1600,"close":1388,"change":352,"percent_change":352,"volume":2112,"transactions":9,"vwap":1388},"2025-06-06",19785,{"date":2114,"open":1587,"high":1944,"low":1531,"close":1388,"change":352,"percent_change":352,"volume":2115,"transactions":9,"vwap":1388},"2025-06-05",14410,{"date":2117,"open":1388,"high":1587,"low":2118,"close":1388,"change":352,"percent_change":352,"volume":2119,"transactions":9,"vwap":1388},"2025-06-04",13.86,28940,{"date":2121,"open":1393,"high":1455,"low":2122,"close":1388,"change":669,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1388},"2025-06-03",15.9,-3.61,39995,{"date":2126,"open":1475,"high":1449,"low":1443,"close":1480,"change":1873,"percent_change":342,"volume":2127,"transactions":9,"vwap":1480},"2025-06-02",24730,{"date":2129,"open":2130,"high":1449,"low":1587,"close":1423,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1423},"2025-05-30",16.98,-2.8,-13.73,108995,{"date":2135,"open":1592,"high":1592,"low":1504,"close":1504,"change":1276,"percent_change":1193,"volume":2136,"transactions":9,"vwap":1504},"2025-05-29",10805,{"date":2138,"open":1592,"high":2139,"low":1504,"close":2140,"change":28,"percent_change":1500,"volume":2141,"transactions":9,"vwap":2140},"2025-05-28",21.4,21.2,2440,{"date":2143,"open":2144,"high":2144,"low":1498,"close":1511,"change":352,"percent_change":352,"volume":2145,"transactions":9,"vwap":1511},"2025-05-27",21.6,7015,{"date":2147,"open":1511,"high":2140,"low":1504,"close":1511,"change":1192,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1511},"2025-05-23",-1.89,2320,{"date":2151,"open":1499,"high":2140,"low":2152,"close":2140,"change":32,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2140},"2025-05-22",19.84,4.95,5085,{"date":2156,"open":2139,"high":2157,"low":1497,"close":1499,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1499},"2025-05-21",21.8,-1.4,-6.48,13105,{"date":2162,"open":2140,"high":2157,"low":1511,"close":2144,"change":1751,"percent_change":426,"volume":2163,"transactions":9,"vwap":2144},"2025-05-20",5945,{"date":2165,"open":1498,"high":2140,"low":1498,"close":1511,"change":1192,"percent_change":2148,"volume":2166,"transactions":9,"vwap":1511},"2025-05-19",3785,{"date":2168,"open":2140,"high":2139,"low":2169,"close":2140,"change":662,"percent_change":1444,"volume":2170,"transactions":9,"vwap":2140},"2025-05-16",20.7,8605,{"date":2172,"open":1592,"high":2144,"low":1511,"close":2139,"change":28,"percent_change":2065,"volume":2173,"transactions":9,"vwap":2139},"2025-05-15",6905,{"date":2175,"open":2064,"high":26,"low":1592,"close":1592,"change":1873,"percent_change":2176,"volume":1941,"transactions":9,"vwap":1592},"2025-05-14",-4.55,{"date":2178,"open":2139,"high":26,"low":2140,"close":2064,"change":28,"percent_change":333,"volume":2179,"transactions":9,"vwap":2064},"2025-05-13",4870,{"date":2181,"open":2182,"high":2182,"low":1592,"close":2144,"change":28,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2144},"2025-05-12",22.6,1.89,4730,{"date":2186,"open":2182,"high":2187,"low":2188,"close":2140,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2140},"2025-05-09",22.8,21.1,-1.8,-7.83,29370,{"date":2193,"open":2182,"high":2194,"low":2195,"close":2196,"change":611,"percent_change":989,"volume":2197,"transactions":9,"vwap":2196},"2025-05-08",23.22,22.4,23,4565,{"date":2199,"open":2195,"high":2187,"low":2195,"close":2187,"change":352,"percent_change":352,"volume":2200,"transactions":9,"vwap":2187},"2025-05-07",3895,{"date":2202,"open":2203,"high":2204,"low":2064,"close":2187,"change":1276,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2187},"2025-05-06",23.4,24.4,-3.39,24880,{"date":2208,"open":2187,"high":2209,"low":2187,"close":2210,"change":28,"percent_change":1269,"volume":2211,"transactions":9,"vwap":2210},"2025-05-05",24.2,23.6,7255,{"date":2213,"open":2214,"high":2214,"low":2195,"close":2215,"change":662,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-02",23.8,23.2,-0.85,7725,{"date":2219,"open":2215,"high":2214,"low":2182,"close":2203,"change":611,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2203},"2025-05-01",0.86,4445,{"date":2223,"open":2215,"high":2210,"low":2224,"close":2215,"change":662,"percent_change":2216,"volume":2225,"transactions":9,"vwap":2215},"2025-04-30",22.5,4025,{"date":2227,"open":2182,"high":2228,"low":2182,"close":2203,"change":611,"percent_change":2220,"volume":2229,"transactions":9,"vwap":2203},"2025-04-29",24.16,4205,{"date":2231,"open":2232,"high":2204,"low":2182,"close":2215,"change":2158,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2215},"2025-04-28",24.26,-5.69,11940,{"date":2236,"open":2237,"high":2237,"low":2210,"close":2238,"change":662,"percent_change":725,"volume":2239,"transactions":9,"vwap":2238},"2025-04-25",25.2,24.6,5260,{"date":2241,"open":2242,"high":35,"low":2204,"close":2242,"change":352,"percent_change":352,"volume":2243,"transactions":9,"vwap":2242},"2025-04-24",24.8,5555,{"date":2245,"open":2237,"high":2246,"low":2214,"close":2242,"change":28,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2242},"2025-04-23",25.28,1.64,8370,{"date":39,"open":2204,"high":2238,"low":2250,"close":2204,"change":352,"percent_change":352,"volume":2251,"transactions":9,"vwap":2204},23.7,3070,{"status":2253,"indices":2254,"watchlist":2294,"sectors":2314,"benchmarks":2362},"success",[2255,2263,2269,2276,2282,2288],{"symbol":2256,"name":2257,"price":2258,"change":2259,"pct_change":2260,"is_up":2261,"sparkline":2262,"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":2264,"name":2265,"price":2266,"change":2267,"pct_change":32,"is_up":2261,"sparkline":2268,"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":2270,"name":2271,"price":2272,"change":2273,"pct_change":2274,"is_up":2261,"sparkline":2275,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2277,"name":2278,"price":2279,"change":2280,"pct_change":113,"is_up":2261,"sparkline":2281,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2283,"name":2284,"price":2285,"change":2286,"pct_change":1835,"is_up":2261,"sparkline":2287,"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":2289,"name":2290,"price":2291,"change":1601,"pct_change":2292,"is_up":14,"sparkline":2293,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2295,2301,2307],{"symbol":2296,"name":2297,"price":2298,"change":272,"pct_change":2299,"is_up":2261,"sparkline":2300,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2302,"name":2303,"price":2304,"change":2305,"pct_change":1062,"is_up":2261,"sparkline":2306,"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":2308,"name":2309,"price":2310,"change":2311,"pct_change":2312,"is_up":2261,"sparkline":2313,"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",[2315,2319,2323,2328,2333,2338,2342,2346,2350,2354,2358],{"name":2316,"etf":2317,"change":945,"price":2318,"is_up":2261},"Technology","XLK",199.81,{"name":2320,"etf":2321,"change":925,"price":2322,"is_up":2261},"Financials","XLF",53.49,{"name":2324,"etf":2325,"change":2326,"price":2327,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2329,"etf":2330,"change":2331,"price":2332,"is_up":2261},"Consumer Cycl","XLY",1.13,110.04,{"name":2334,"etf":2335,"change":2336,"price":2337,"is_up":2261},"Consumer Staples","XLP",0.25,80.53,{"name":2339,"etf":2340,"change":28,"price":2341,"is_up":2261},"Energy","XLE",62.95,{"name":2343,"etf":2344,"change":104,"price":2345,"is_up":2261},"Industrials","XLI",169.95,{"name":2347,"etf":2348,"change":1165,"price":2349,"is_up":2261},"Materials","XLB",48.86,{"name":2351,"etf":2352,"change":1624,"price":2353,"is_up":2261},"Real Estate","XLRE",40.81,{"name":2355,"etf":2356,"change":869,"price":2357,"is_up":2261},"Utilities","XLU",39.83,{"name":2359,"etf":2360,"change":650,"price":2361,"is_up":2261},"Comm Services","XLC",110.32,[2363,2367,2371,2375],{"ticker":2364,"name":2365,"price":2366,"change":315,"is_up":2261},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2368,"name":2369,"price":2370,"change":1062,"is_up":2261},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2372,"name":2373,"price":2374,"change":2274,"is_up":2261},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2376,"name":2377,"price":2378,"change":1835,"is_up":2261},"IWM","iShares Russell 2000",281.52]