[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FGBI":3,"stock-historical-FGBI":35,"homepage-market-summary":2060},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FGBI","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},"FIRST GUARANTY BANCSHARES INC","Nasdaq",null,"SAVINGS INSTITUTION, FEDERALLY CHARTERED","First Guaranty Bancshares Inc provides personalized commercial banking services to its customers in Louisiana through several banking facilities. The company offers commercial real estate loans, commercial and industrial loans, construction and land development loans, agricultural and farmland loans, and, to a lesser extent, consumer and multifamily loans. The company is engaged in a single line of business as a financial institution, which provides a full range of banking, financial, and trust services to state, county, and local government entities, individuals, and small and commercial businesses.","333","Hammond, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4813,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},8.31,8.27,8.55,8.22,8.19,0.12,1.47,26885.271936,1632,8.3773,11.015,4.31,26221.276986928,59.7,3557,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},21948,8011019.246732,-16.82,"2025-04-22",[45,46,56,67,75,84,93,104,114,125,135,146,157,164,175,185,193,201,211,219,227,233,243,252,259,269,278,287,295,304,312,320,330,339,346,354,361,370,375,384,393,402,411,419,430,439,448,457,466,475,484,493,500,507,517,525,534,543,552,556,564,570,575,579,585,592,598,604,610,619,625,633,641,650,657,665,673,679,685,691,697,702,707,713,720,724,729,736,742,747,751,758,764,769,775,781,788,795,801,809,816,821,826,832,837,842,846,851,857,864,869,875,881,887,892,896,901,906,911,914,918,924,929,933,938,943,948,954,959,965,971,977,981,987,991,994,999,1004,1009,1014,1018,1021,1025,1028,1031,1036,1040,1045,1049,1055,1059,1064,1067,1074,1079,1087,1091,1095,1100,1106,1111,1116,1119,1121,1126,1130,1134,1140,1145,1149,1153,1157,1160,1163,1168,1175,1179,1182,1187,1192,1198,1203,1209,1214,1221,1228,1235,1243,1251,1257,1263,1271,1279,1284,1289,1294,1300,1307,1312,1318,1324,1331,1338,1345,1352,1360,1366,1371,1376,1382,1388,1396,1401,1406,1409,1415,1419,1424,1429,1436,1442,1449,1457,1463,1470,1479,1487,1492,1498,1506,1513,1522,1527,1530,1536,1541,1547,1552,1558,1565,1571,1576,1580,1583,1588,1593,1598,1602,1608,1613,1618,1623,1630,1634,1640,1643,1648,1652,1655,1659,1664,1666,1669,1674,1676,1680,1683,1687,1691,1696,1701,1705,1710,1713,1716,1721,1725,1727,1732,1738,1742,1746,1748,1750,1754,1758,1761,1766,1772,1776,1778,1781,1784,1787,1790,1794,1797,1800,1805,1807,1809,1812,1817,1822,1827,1832,1834,1837,1841,1844,1847,1851,1854,1856,1859,1862,1865,1869,1875,1879,1883,1887,1890,1893,1896,1899,1903,1908,1913,1917,1922,1925,1927,1930,1932,1934,1939,1943,1947,1950,1953,1957,1962,1965,1970,1974,1978,1981,1985,1991,1996,1998,2001,2005,2007,2012,2017,2021,2026,2033,2037,2042,2047,2051,2056],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",8.04,8.26,7.76,0.1,1.24,20733.5467,817,8.0507,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",8.39,8.405,8.08,8.09,-0.31,-3.69,12908.4835,668,8.1575,{"date":68,"open":48,"high":69,"low":48,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",8.4,0.27,3.32,15674.0305,487,8.2517,{"date":76,"open":77,"high":78,"low":79,"close":78,"change":25,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",8.015,8.13,7.92,1.5,12318.4835,497,8.091,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":51,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",7.94,8.18,8.01,1.26,13913.467341,443,8.0771,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",7.7,7.99,7.6949,7.91,0.29,3.81,14157.64599,351,7.8319,{"date":105,"open":106,"high":107,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",8.44,8.57,7.62,-0.75,-8.96,18020.4295,595,7.8246,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",8.45,8.71,8.36,8.37,-0.12,-1.41,12975.563488,1960,8.4885,{"date":126,"open":127,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",8.595,8.4079,8.49,-0.16,-1.85,13183.4565,919,8.4812,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",8.59,8.88,8.46,8.65,-0.03,-0.35,155894.8005,1014,8.6471,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",8.54,8.85,8.51,8.68,0.19,2.24,19890.4835,1468,8.6545,{"date":158,"open":106,"high":107,"low":106,"close":129,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",0.07,0.83,16427.2495,1568,8.5011,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",8.3563,8.43,8.33,8.42,0.06,0.72,8676.602689,1088,8.38,{"date":176,"open":177,"high":178,"low":179,"close":118,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",8.1,8.415,8.0101,0.41,5.16,14604.837304,819,8.1654,{"date":186,"open":49,"high":59,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",7.95,-0.27,-3.28,19994.3568,591,8.1178,{"date":194,"open":195,"high":23,"low":195,"close":23,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",7.85,0.37,4.71,20692.705088,377,7.97,{"date":202,"open":203,"high":204,"low":205,"close":195,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",8.11,8.15,7.82,-0.33,-4.03,41857.883528,647,7.9171,{"date":212,"open":213,"high":213,"low":87,"close":87,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",8.75,-0.36,-4.22,12409.5929,551,8.3778,{"date":220,"open":178,"high":221,"low":222,"close":148,"change":51,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",8.64,8.41,1.18,6976.50752,234,8.5195,{"date":228,"open":118,"high":139,"low":21,"close":106,"change":25,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",1.44,7482.710287,252,8.3805,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":25,"volume":240,"transactions":241,"vwap":242},"2026-09-02",8.29,8.47,8.25,8.32,0.01,12594.7998,979,8.3786,{"date":244,"open":245,"high":245,"low":246,"close":20,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",8.5,8.3001,-0.18,-2.12,10389.0018,691,8.3777,{"date":253,"open":117,"high":117,"low":236,"close":129,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-31",-0.23,-2.64,11130.0018,822,8.5616,{"date":260,"open":204,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-28",8.87,8.12,8.72,0.61,7.52,42698.0018,768,8.4542,{"date":270,"open":271,"high":237,"low":272,"close":203,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-27",8.21,8.05,-0.09,-1.1,12938.1909,1495,8.1454,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":159,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-26",8.17,8.425,8.2,0.86,16223.4076,1593,8.2813,{"date":288,"open":289,"high":289,"low":187,"close":78,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",8.78,-0.61,-6.98,22424.1351,602,8.2375,{"date":296,"open":297,"high":298,"low":151,"close":299,"change":141,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-24",8.77,9.01,8.74,-0.34,17288.5791,807,8.8101,{"date":305,"open":306,"high":306,"low":307,"close":297,"change":206,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",9.2,8.76,-3.63,9460.4913,626,8.9178,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":141,"percent_change":206,"volume":317,"transactions":318,"vwap":319},"2026-08-20",8.96,9.1,8.83,30188.213548,1389,9.0106,{"date":321,"open":322,"high":323,"low":213,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-19",9.08,9.25,9.13,0.08,0.88,31764.075847,737,9.0276,{"date":331,"open":235,"high":332,"low":235,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-18",9.06,9.05,0.76,9.17,21962.28446,1320,8.6537,{"date":340,"open":238,"high":119,"low":49,"close":235,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",-0.02,-0.24,24725.389002,760,8.3007,{"date":347,"open":348,"high":348,"low":21,"close":20,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-14",8.34,0.02,0.24,4913.842254,407,8.3175,{"date":355,"open":174,"high":129,"low":49,"close":235,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",-0.1,-1.19,32956.000957,716,8.3651,{"date":362,"open":167,"high":363,"low":364,"close":58,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-12",8.52,8.23,-0.04,-0.47,16269.431826,527,8.3989,{"date":371,"open":169,"high":137,"low":169,"close":167,"change":239,"percent_change":25,"volume":372,"transactions":373,"vwap":374},"2026-08-11",8400.268142,399,8.4767,{"date":376,"open":377,"high":378,"low":222,"close":169,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",9.49,9.5,-1.18,-12.29,46828.530437,823,8.8071,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":17,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-07",9.56,9.6,9.51,0.42,10587.680325,543,9.5433,{"date":394,"open":395,"high":396,"low":395,"close":386,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-06",9.35,9.57,0.16,1.7,14746.639569,1050,9.4771,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",9.65,9.4,-0.25,-2.59,8372.786576,648,9.4785,{"date":412,"open":413,"high":414,"low":404,"close":404,"change":273,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-04",9.77,9.84,-0.92,11160.471466,801,9.7194,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-03",9.72,9.88,9.685,9.74,0.15,1.56,10682.547647,1003,9.7507,{"date":431,"open":386,"high":432,"low":388,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-31",9.7,9.59,0.03,0.31,13465.688008,773,9.6028,{"date":440,"open":441,"high":442,"low":441,"close":386,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-30",9.38,9.64,0.21,2.25,13133.043845,575,9.5081,{"date":449,"open":442,"high":450,"low":451,"close":395,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-29",9.69,9.3,-0.29,-3.01,18270.419494,1119,9.4468,{"date":458,"open":459,"high":460,"low":459,"close":442,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-28",9.36,9.68,0.28,2.99,24909.7743,1127,9.5777,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":159,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-27",9.42,9.6051,9.33,0.75,14231.7743,541,9.4653,{"date":476,"open":477,"high":377,"low":478,"close":479,"change":434,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-24",9.19,8.99,9.29,0.32,57157.9173,1903,9.1913,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":141,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-23",9.21,9.34,9.26,-0.32,7897.1963,385,9.2856,{"date":494,"open":495,"high":405,"low":486,"close":479,"change":356,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-22",9.39,-1.06,16798.0013,955,9.3063,{"date":501,"open":502,"high":503,"low":323,"close":495,"change":325,"percent_change":283,"volume":504,"transactions":505,"vwap":506},"2026-07-21",9.31,9.48,12789.8813,815,9.376,{"date":508,"open":509,"high":510,"low":511,"close":502,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-20",10,10.1,9.23,-0.67,-6.71,26282.670758,555,9.411,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":406,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-07-17",10.11,10.27,9.85,9.98,-2.44,53800,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-16",10.03,10.52,9.92,10.23,0.22,2.2,30400,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-15",9.96,10.2,9.93,10.01,-0.005,-0.05,42900,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-07-14",9.9,10.07,9.83,10.015,0.095,0.96,54300,{"date":553,"open":509,"high":510,"low":422,"close":529,"change":341,"percent_change":554,"volume":555,"transactions":9,"vwap":529},"2026-07-13",-0.2,51200,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":51,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-07-10",9.8,9.985,9.55,9.94,1.02,35200,{"date":565,"open":566,"high":529,"low":567,"close":414,"change":325,"percent_change":568,"volume":569,"transactions":9,"vwap":414},"2026-07-09",9.71,9.63,0.82,25600,{"date":571,"open":558,"high":545,"low":460,"close":572,"change":120,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-07-08",9.76,-1.21,37100,{"date":576,"open":561,"high":510,"low":432,"close":422,"change":541,"percent_change":577,"volume":578,"transactions":9,"vwap":422},"2026-07-07",-0.5,45200,{"date":580,"open":510,"high":510,"low":581,"close":538,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":538},"2026-07-06",9.66,-0.07,-0.7,29100,{"date":586,"open":587,"high":588,"low":547,"close":509,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":509},"2026-07-02",10.28,10.62,-0.06,-0.6,41200,{"date":593,"open":546,"high":594,"low":432,"close":595,"change":596,"percent_change":356,"volume":597,"transactions":9,"vwap":595},"2026-07-01",10.21,10.06,-0.01,39500,{"date":599,"open":600,"high":601,"low":539,"close":546,"change":590,"percent_change":602,"volume":603,"transactions":9,"vwap":546},"2026-06-30",10.61,10.84,-5.62,89700,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":541,"percent_change":366,"volume":609,"transactions":9,"vwap":608},"2026-06-29",10.89,10.43,10.67,51000,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-06-26",9.8525,10.9799,9.615,10.72,1.01,10.4,810400,{"date":620,"open":600,"high":621,"low":432,"close":566,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":566},"2026-06-25",10.775,-0.85,-8.05,50600,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":283,"volume":632,"transactions":9,"vwap":630},"2026-06-24",10.64,10.9,10.49,10.56,0.09,26600,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":325,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-06-23",10.48,10.515,10.29,10.47,0.77,19000,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-22",10.6,10.79,10.35,10.39,-0.21,-1.98,29200,{"date":651,"open":652,"high":653,"low":652,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":643},"2026-06-18",10.44,10.835,0.14,1.34,28300,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":480,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-17",10.345,10.5,10.1925,10.46,3.16,15300,{"date":666,"open":667,"high":600,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-16",10.54,10.13,10.14,-0.37,-3.52,24700,{"date":674,"open":675,"high":30,"low":660,"close":676,"change":677,"percent_change":121,"volume":678,"transactions":9,"vwap":676},"2026-06-15",10.93,10.51,-0.15,27200,{"date":680,"open":635,"high":681,"low":637,"close":682,"change":170,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-12",10.75,10.66,0.57,36100,{"date":686,"open":519,"high":687,"low":519,"close":643,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":643},"2026-06-11",10.855,0.47,4.64,24400,{"date":692,"open":595,"high":693,"low":694,"close":668,"change":152,"percent_change":695,"volume":696,"transactions":9,"vwap":668},"2026-06-10",10.36,9.9801,1.91,30900,{"date":698,"open":581,"high":699,"low":581,"close":561,"change":654,"percent_change":700,"volume":701,"transactions":9,"vwap":561},"2026-06-09",10.09,1.43,24800,{"date":703,"open":704,"high":705,"low":377,"close":558,"change":325,"percent_change":568,"volume":706,"transactions":9,"vwap":558},"2026-06-08",9.705,9.81,10200,{"date":708,"open":709,"high":572,"low":502,"close":421,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":421},"2026-06-05",9.32,0.26,2.75,16300,{"date":714,"open":715,"high":460,"low":716,"close":717,"change":596,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-04",9.52,9.345,9.46,-0.11,14600,{"date":721,"open":395,"high":442,"low":709,"close":722,"change":631,"percent_change":550,"volume":723,"transactions":9,"vwap":722},"2026-06-03",9.47,20100,{"date":725,"open":726,"high":450,"low":459,"close":441,"change":254,"percent_change":727,"volume":728,"transactions":9,"vwap":441},"2026-06-02",9.635,-2.39,12200,{"date":730,"open":460,"high":529,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-01",9.555,9.61,0.05,0.52,18100,{"date":737,"open":738,"high":738,"low":386,"close":386,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":386},"2026-05-29",10.12,-0.53,-5.25,34200,{"date":743,"open":693,"high":693,"low":744,"close":699,"change":188,"percent_change":745,"volume":746,"transactions":9,"vwap":699},"2026-05-28",9.82,-2.61,35400,{"date":748,"open":378,"high":693,"low":378,"close":693,"change":749,"percent_change":405,"volume":750,"transactions":9,"vwap":693},"2026-05-27",0.89,49900,{"date":752,"open":753,"high":754,"low":263,"close":722,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":722},"2026-05-26",8.89,9.91,0.64,7.25,113400,{"date":759,"open":760,"high":760,"low":761,"close":316,"change":582,"percent_change":762,"volume":763,"transactions":9,"vwap":316},"2026-05-22",8.9,8.73,-0.79,2100,{"date":765,"open":760,"high":760,"low":766,"close":760,"change":767,"percent_change":767,"volume":768,"transactions":9,"vwap":760},"2026-05-21",8.8172,0,11500,{"date":770,"open":771,"high":760,"low":772,"close":760,"change":349,"percent_change":773,"volume":774,"transactions":9,"vwap":760},"2026-05-20",8.835,8.79,0.23,4000,{"date":776,"open":138,"high":777,"low":778,"close":138,"change":170,"percent_change":779,"volume":780,"transactions":9,"vwap":138},"2026-05-19",8.95,8.685,0.68,15000,{"date":782,"open":783,"high":335,"low":784,"close":785,"change":554,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-18",9.16,8.775,8.82,-2.22,89000,{"date":789,"open":315,"high":315,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-15",8.9402,9.02,-0.14,-1.53,8200,{"date":796,"open":332,"high":783,"low":797,"close":783,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":783},"2026-05-14",8.825,0.055,0.6,12100,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":130,"volume":808,"transactions":9,"vwap":806},"2026-05-13",8.725,9.11,8.705,9.105,-0.015,8400,{"date":810,"open":811,"high":477,"low":812,"close":813,"change":341,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-12",9.14,8.875,9.12,-0.22,9800,{"date":817,"open":487,"high":468,"low":818,"close":811,"change":647,"percent_change":819,"volume":820,"transactions":9,"vwap":811},"2026-05-11",9.0933,-2.25,21500,{"date":822,"open":823,"high":823,"low":470,"close":395,"change":589,"percent_change":824,"volume":825,"transactions":9,"vwap":395},"2026-05-08",9.45,-0.64,7200,{"date":827,"open":823,"high":377,"low":828,"close":829,"change":17,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-07",9.37,9.41,0.43,6200,{"date":833,"open":441,"high":834,"low":835,"close":828,"change":170,"percent_change":755,"volume":836,"transactions":9,"vwap":828},"2026-05-06",9.62,9.315,132300,{"date":838,"open":791,"high":495,"low":839,"close":502,"change":435,"percent_change":840,"volume":841,"transactions":9,"vwap":502},"2026-05-05",9,3.44,25400,{"date":843,"open":335,"high":335,"low":149,"close":839,"change":406,"percent_change":844,"volume":845,"transactions":9,"vwap":839},"2026-05-04",-2.7,41000,{"date":847,"open":823,"high":823,"low":848,"close":323,"change":254,"percent_change":849,"volume":850,"transactions":9,"vwap":323},"2026-05-01",8.8,-2.43,62500,{"date":852,"open":853,"high":424,"low":306,"close":503,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":503},"2026-04-30",9.22,0.295,3.21,104800,{"date":858,"open":478,"high":386,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-04-29",8.91,9.185,0.085,0.93,218400,{"date":865,"open":866,"high":502,"low":363,"close":315,"change":867,"percent_change":168,"volume":868,"transactions":9,"vwap":315},"2026-04-28",8.61,0.7,102200,{"date":870,"open":333,"high":333,"low":871,"close":69,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":69},"2026-04-27",8.315,-0.72,-7.89,38200,{"date":876,"open":877,"high":878,"low":332,"close":813,"change":206,"percent_change":879,"volume":880,"transactions":9,"vwap":813},"2026-04-24",9.43,9.5001,-3.49,40300,{"date":882,"open":883,"high":883,"low":451,"close":823,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":823},"2026-04-23",9.73,-0.19,-1.97,28800,{"date":888,"open":442,"high":889,"low":834,"close":442,"change":365,"percent_change":890,"volume":891,"transactions":9,"vwap":442},"2026-04-22",9.99,-0.41,10100,{"date":893,"open":421,"high":705,"low":487,"close":460,"change":718,"percent_change":894,"volume":895,"transactions":9,"vwap":460},"2026-04-21",-1.12,16800,{"date":897,"open":413,"high":898,"low":413,"close":899,"change":341,"percent_change":554,"volume":900,"transactions":9,"vwap":899},"2026-04-20",9.805,9.79,2500,{"date":902,"open":460,"high":705,"low":460,"close":705,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":705},"2026-04-17",0.11,1.13,7500,{"date":907,"open":560,"high":521,"low":908,"close":432,"change":425,"percent_change":909,"volume":910,"transactions":9,"vwap":432},"2026-04-16",9.505,1.57,11900,{"date":912,"open":883,"high":883,"low":560,"close":560,"change":247,"percent_change":131,"volume":913,"transactions":9,"vwap":560},"2026-04-15",1700,{"date":915,"open":387,"high":558,"low":709,"close":883,"change":773,"percent_change":916,"volume":917,"transactions":9,"vwap":883},"2026-04-14",2.42,19600,{"date":919,"open":920,"high":413,"low":378,"close":378,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":378},"2026-04-13",9.75,-0.28,-2.86,4600,{"date":925,"open":432,"high":926,"low":432,"close":927,"change":341,"percent_change":554,"volume":928,"transactions":9,"vwap":927},"2026-04-10",9.97,9.78,5600,{"date":930,"open":396,"high":926,"low":396,"close":558,"change":773,"percent_change":931,"volume":932,"transactions":9,"vwap":558},"2026-04-09",2.4,32600,{"date":934,"open":404,"high":404,"low":935,"close":396,"change":159,"percent_change":936,"volume":937,"transactions":9,"vwap":396},"2026-04-08",9.54,0.74,24000,{"date":939,"open":442,"high":940,"low":503,"close":378,"change":356,"percent_change":941,"volume":942,"transactions":9,"vwap":378},"2026-04-07",10.075,-1.04,8100,{"date":944,"open":405,"high":404,"low":405,"close":387,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":387},"2026-04-06",0.4,4.35,34300,{"date":949,"open":950,"high":395,"low":950,"close":306,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":306},"2026-04-02",8.56,0.39,4.43,35500,{"date":955,"open":60,"high":316,"low":60,"close":956,"change":957,"percent_change":245,"volume":958,"transactions":9,"vwap":956},"2026-04-01",8.81,0.69,20800,{"date":960,"open":961,"high":238,"low":962,"close":262,"change":461,"percent_change":963,"volume":964,"transactions":9,"vwap":262},"2026-03-31",8.06,7.9901,3.57,12700,{"date":966,"open":23,"high":23,"low":967,"close":968,"change":452,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-03-30",7.825,7.84,-3.57,3400,{"date":972,"open":973,"high":20,"low":78,"close":78,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":78},"2026-03-27",8.24,-0.13,-1.57,1900,{"date":978,"open":979,"high":118,"low":49,"close":49,"change":589,"percent_change":872,"volume":980,"transactions":9,"vwap":49},"2026-03-26",8.35,2400,{"date":982,"open":983,"high":984,"low":238,"close":238,"change":677,"percent_change":985,"volume":986,"transactions":9,"vwap":238},"2026-03-25",8.475,8.4928,-1.77,15900,{"date":988,"open":24,"high":137,"low":24,"close":236,"change":461,"percent_change":989,"volume":990,"transactions":9,"vwap":236},"2026-03-24",3.42,11100,{"date":992,"open":78,"high":222,"low":78,"close":24,"change":325,"percent_change":993,"volume":831,"transactions":9,"vwap":24},"2026-03-23",0.99,{"date":995,"open":348,"high":996,"low":203,"close":203,"change":884,"percent_change":997,"volume":998,"transactions":9,"vwap":203},"2026-03-20",8.479,-2.29,18000,{"date":1000,"open":150,"high":263,"low":1001,"close":1001,"change":62,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-03-19",8.3,-3.6,4200,{"date":1005,"open":956,"high":753,"low":1006,"close":866,"change":974,"percent_change":1007,"volume":1008,"transactions":9,"vwap":866},"2026-03-18",8.6,-1.49,6600,{"date":1010,"open":58,"high":1011,"low":58,"close":299,"change":435,"percent_change":1012,"volume":1013,"transactions":9,"vwap":299},"2026-03-17",8.975,3.68,8000,{"date":1015,"open":238,"high":1016,"low":238,"close":167,"change":903,"percent_change":1017,"volume":900,"transactions":9,"vwap":167},"2026-03-16",8.48,1.32,{"date":1019,"open":237,"high":139,"low":237,"close":238,"change":733,"percent_change":799,"volume":1020,"transactions":9,"vwap":238},"2026-03-13",1800,{"date":1022,"open":979,"high":118,"low":23,"close":21,"change":718,"percent_change":1023,"volume":1024,"transactions":9,"vwap":21},"2026-03-12",-1.31,4700,{"date":1026,"open":238,"high":1027,"low":238,"close":174,"change":349,"percent_change":350,"volume":1020,"transactions":9,"vwap":174},"2026-03-11",8.53,{"date":1029,"open":235,"high":137,"low":235,"close":118,"change":903,"percent_change":1030,"volume":900,"transactions":9,"vwap":118},"2026-03-10",1.33,{"date":1032,"open":139,"high":1033,"low":87,"close":237,"change":214,"percent_change":1034,"volume":1035,"transactions":9,"vwap":237},"2026-03-09",8.63,-4.18,15700,{"date":1037,"open":299,"high":138,"low":950,"close":866,"change":647,"percent_change":1038,"volume":1039,"transactions":9,"vwap":866},"2026-03-06",-2.38,10700,{"date":1041,"open":1042,"high":316,"low":263,"close":785,"change":541,"percent_change":1043,"volume":1044,"transactions":9,"vwap":785},"2026-03-05",8.7568,-0.56,8500,{"date":1046,"open":772,"high":261,"low":1047,"close":261,"change":170,"percent_change":779,"volume":1048,"transactions":9,"vwap":261},"2026-03-04",8.67,6000,{"date":1050,"open":1033,"high":1051,"low":1006,"close":956,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":956},"2026-03-03",8.93,0.18,2.09,20500,{"date":1056,"open":956,"high":956,"low":107,"close":1033,"change":247,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1033},"2026-03-02",-2.04,17400,{"date":1060,"open":324,"high":1061,"low":956,"close":956,"change":214,"percent_change":1062,"volume":1063,"transactions":9,"vwap":956},"2026-02-27",9.27,-3.93,10500,{"date":1065,"open":479,"high":479,"low":324,"close":335,"change":1066,"percent_change":583,"volume":774,"transactions":9,"vwap":335},"2026-02-26",-0.065,{"date":1068,"open":1069,"high":479,"low":322,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-02-25",9.115,9.235,0.125,1.37,7100,{"date":1075,"open":811,"high":1076,"low":315,"close":804,"change":1077,"percent_change":461,"volume":1078,"transactions":9,"vwap":804},"2026-02-24",9.15,0.025,4800,{"date":1080,"open":477,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-02-23",9.215,9.03,9.085,-0.205,-2.21,4100,{"date":1088,"open":1081,"high":451,"low":813,"close":479,"change":170,"percent_change":1089,"volume":1090,"transactions":9,"vwap":479},"2026-02-20",0.65,12400,{"date":1092,"open":1093,"high":451,"low":1082,"close":511,"change":434,"percent_change":1094,"volume":1013,"transactions":9,"vwap":511},"2026-02-19",9.1422,0.33,{"date":1096,"open":1097,"high":479,"low":1097,"close":306,"change":365,"percent_change":1098,"volume":1099,"transactions":9,"vwap":306},"2026-02-18",9.179,-0.43,7800,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":541,"percent_change":1105,"volume":1035,"transactions":9,"vwap":1104},"2026-02-17",9.18,9.3075,9.24,-0.54,{"date":1107,"open":753,"high":502,"low":307,"close":479,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":479},"2026-02-13",0.5,5.69,27800,{"date":1112,"open":335,"high":1113,"low":297,"close":772,"change":890,"percent_change":1114,"volume":1115,"transactions":9,"vwap":772},"2026-02-12",9.195,-4.46,15500,{"date":1117,"open":479,"high":479,"low":324,"close":306,"change":767,"percent_change":767,"volume":1118,"transactions":9,"vwap":306},"2026-02-11",5500,{"date":1120,"open":323,"high":451,"low":306,"close":306,"change":141,"percent_change":206,"volume":800,"transactions":9,"vwap":306},"2026-02-10",{"date":1122,"open":777,"high":511,"low":777,"close":511,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":511},"2026-02-09",0.3,3.36,6100,{"date":1127,"open":1051,"high":1128,"low":149,"close":1051,"change":141,"percent_change":206,"volume":1129,"transactions":9,"vwap":1051},"2026-02-06",9.09,16700,{"date":1131,"open":478,"high":1132,"low":138,"close":314,"change":589,"percent_change":512,"volume":1133,"transactions":9,"vwap":314},"2026-02-05",9.125,10300,{"date":1135,"open":777,"high":1136,"low":1137,"close":791,"change":425,"percent_change":1138,"volume":1139,"transactions":9,"vwap":791},"2026-02-04",9.0245,8.92,1.69,13600,{"date":1141,"open":477,"high":477,"low":1142,"close":261,"change":1143,"percent_change":1144,"volume":895,"transactions":9,"vwap":261},"2026-02-03",8.84,-0.39,-4.21,{"date":1146,"open":1016,"high":829,"low":1147,"close":488,"change":160,"percent_change":521,"volume":1148,"transactions":9,"vwap":488},"2026-02-02",8.395,45100,{"date":1150,"open":116,"high":1151,"low":1001,"close":167,"change":239,"percent_change":25,"volume":1152,"transactions":9,"vwap":167},"2026-01-30",8.465,9000,{"date":1154,"open":1155,"high":116,"low":20,"close":169,"change":341,"percent_change":342,"volume":1156,"transactions":9,"vwap":169},"2026-01-29",8.385,9700,{"date":1158,"open":174,"high":1159,"low":174,"close":106,"change":733,"percent_change":799,"volume":1078,"transactions":9,"vwap":106},"2026-01-28",8.4423,{"date":1161,"open":87,"high":58,"low":87,"close":58,"change":425,"percent_change":1162,"volume":970,"transactions":9,"vwap":58},"2026-01-27",1.82,{"date":1164,"open":24,"high":1165,"low":1166,"close":973,"change":733,"percent_change":264,"volume":1167,"transactions":9,"vwap":973},"2026-01-26",8.2799,8.1501,7900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":24,"change":120,"percent_change":1173,"volume":1174,"transactions":9,"vwap":24},"2026-01-23",8.2943,8.325,8.02,-1.44,17500,{"date":1176,"open":282,"high":119,"low":203,"close":20,"change":325,"percent_change":1177,"volume":1178,"transactions":9,"vwap":20},"2026-01-22",0.97,16000,{"date":1180,"open":1181,"high":1001,"low":88,"close":364,"change":434,"percent_change":196,"volume":905,"transactions":9,"vwap":364},"2026-01-21",8.0323,{"date":1183,"open":1184,"high":235,"low":1184,"close":282,"change":397,"percent_change":1185,"volume":1186,"transactions":9,"vwap":282},"2026-01-20",8,1.99,19300,{"date":1188,"open":98,"high":78,"low":1189,"close":48,"change":25,"percent_change":1190,"volume":1191,"transactions":9,"vwap":48},"2026-01-16",7.8526,1.52,34500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":79,"change":435,"percent_change":1196,"volume":1197,"transactions":9,"vwap":79},"2026-01-15",7.5018,7.96,4.07,22500,{"date":1199,"open":108,"high":1200,"low":1201,"close":1202,"change":596,"percent_change":974,"volume":905,"transactions":9,"vwap":1202},"2026-01-14",7.64,7.51,7.61,{"date":1204,"open":1205,"high":1206,"low":1207,"close":108,"change":349,"percent_change":710,"volume":1208,"transactions":9,"vwap":108},"2026-01-13",7.6,7.75,7.5148,23500,{"date":1210,"open":1211,"high":1205,"low":1212,"close":1205,"change":767,"percent_change":767,"volume":1213,"transactions":9,"vwap":1205},"2026-01-12",7.53,7.17,27300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1205,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1205},"2026-01-09",7.36,7.65,0.2,2.7,28100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":341,"percent_change":188,"volume":1227,"transactions":9,"vwap":1226},"2026-01-08",7.43,7.44,7.11,7.4,31200,{"date":1229,"open":1230,"high":95,"low":1231,"close":1232,"change":589,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-07",7.39,7.3459,7.42,-0.8,48000,{"date":1236,"open":1237,"high":95,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-01-06",6.58,6.5463,7.48,1.04,16.15,67600,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-01-05",5.6,6.51,6.44,1.06,19.7,73800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":239,"percent_change":152,"volume":1078,"transactions":9,"vwap":1256},"2026-01-02",5.36,5.3995,5.35,5.38,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":141,"percent_change":1043,"volume":990,"transactions":9,"vwap":1262},"2025-12-31",5.41,5.44,5.3104,5.37,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":443,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2025-12-30",5.1676,5.49,5.14,5.4,4.05,38400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":397,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-12-29",5.01,5.2,5,5.19,3.18,34700,{"date":1280,"open":1275,"high":1281,"low":1282,"close":1281,"change":434,"percent_change":799,"volume":1283,"transactions":9,"vwap":1281},"2025-12-26",5.03,4.95,5900,{"date":1285,"open":1273,"high":1286,"low":1287,"close":1275,"change":365,"percent_change":762,"volume":1288,"transactions":9,"vwap":1275},"2025-12-24",5.0151,4.9801,9500,{"date":1290,"open":1291,"high":1291,"low":1275,"close":1292,"change":589,"percent_change":379,"volume":1293,"transactions":9,"vwap":1292},"2025-12-23",5.09,5.04,32200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1296,"change":17,"percent_change":1299,"volume":1063,"transactions":9,"vwap":1296},"2025-12-22",5.1,5.1199,5.02,0.79,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":582,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2025-12-19",5.2426,5.05,5.06,-1.36,11600,{"date":1308,"open":1304,"high":1309,"low":1303,"close":1310,"change":170,"percent_change":223,"volume":1311,"transactions":9,"vwap":1310},"2025-12-18",5.18,5.13,13000,{"date":1313,"open":1275,"high":1314,"low":1275,"close":1315,"change":17,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-17",5.12,5.07,0.8,13500,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1281,"change":654,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1281},"2025-12-16",4.9,5.25,2.86,47500,{"date":1325,"open":1326,"high":1320,"low":1327,"close":1328,"change":25,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2025-12-15",4.76,4.725,4.89,2.52,16900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1333,"change":159,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1333},"2025-12-12",4.77,4.93,4.75,1.49,14900,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":443,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-11",4.5,4.72,4.7,4.68,28200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":718,"percent_change":727,"volume":1351,"transactions":9,"vwap":1350},"2025-12-10",4.56,4.65,4.46,4.49,38900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":554,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-09",4.82,4.85,4.57,4.6,-4.17,31300,{"date":1361,"open":1362,"high":1354,"low":1363,"close":1364,"change":951,"percent_change":1142,"volume":1365,"transactions":9,"vwap":1364},"2025-12-08",4.59,4.4763,4.8,39300,{"date":1367,"open":1364,"high":1364,"low":31,"close":1368,"change":1143,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-12-05",4.41,-8.12,27600,{"date":1372,"open":1373,"high":1373,"low":1335,"close":1364,"change":921,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1364},"2025-12-04",5.08,-5.51,29400,{"date":1377,"open":1378,"high":1373,"low":1379,"close":1373,"change":903,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1373},"2025-12-03",5.0799,4.96,2.21,3100,{"date":1383,"open":1282,"high":1315,"low":1384,"close":1385,"change":1386,"percent_change":1007,"volume":1387,"transactions":9,"vwap":1385},"2025-12-02",4.91,4.97,-0.075,31500,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-01",4.79,5.165,5.045,0.255,5.32,14100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1390,"change":596,"percent_change":647,"volume":1174,"transactions":9,"vwap":1390},"2025-11-28",4.8696,4.881,4.675,{"date":1402,"open":1384,"high":1403,"low":1364,"close":1364,"change":792,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1364},"2025-11-26",4.94,-2.83,38000,{"date":1407,"open":1282,"high":1282,"low":1364,"close":1403,"change":1408,"percent_change":583,"volume":574,"transactions":9,"vwap":1403},"2025-11-25",-0.035,{"date":1410,"open":1304,"high":1274,"low":1379,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-11-24",4.975,-0.125,-2.45,6700,{"date":1416,"open":1417,"high":1321,"low":1418,"close":1296,"change":710,"percent_change":1262,"volume":1375,"transactions":9,"vwap":1296},"2025-11-21",4.86,4.84,{"date":1420,"open":1421,"high":1256,"low":1326,"close":1418,"change":141,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1418},"2025-11-20",5.364,-0.62,65900,{"date":1425,"open":1274,"high":1274,"low":1335,"close":1426,"change":670,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-11-19",4.87,-7.06,43700,{"date":1430,"open":1431,"high":1432,"low":1276,"close":1433,"change":1071,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-11-18",5.2039,5.438,5.24,2.44,8800,{"date":1437,"open":1438,"high":1438,"low":1296,"close":1439,"change":1440,"percent_change":1441,"volume":953,"transactions":9,"vwap":1439},"2025-11-17",5.88,5.115,-0.605,-10.58,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2025-11-14",6.09,5.72,-0.42,-6.84,9600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":356,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-13",6.28,6.3,6.05,6.14,-1.6,18900,{"date":1458,"open":1444,"high":1459,"low":1460,"close":1461,"change":425,"percent_change":1462,"volume":1039,"transactions":9,"vwap":1461},"2025-11-12",6.36,6.0301,6.24,2.46,{"date":1464,"open":1465,"high":1444,"low":1466,"close":1444,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1444},"2025-11-11",5.89,5.8299,0.17,2.87,13300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-10",6,6.55,5.9,5.92,0.1336,2.31,42300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1190,"volume":1486,"transactions":9,"vwap":1484},"2025-11-07",5.7,5.855,5.6445,5.7864,0.0864,4900,{"date":1488,"open":1489,"high":1444,"low":1490,"close":1481,"change":582,"percent_change":573,"volume":1491,"transactions":9,"vwap":1481},"2025-11-06",5.77,5.635,16200,{"date":1493,"open":1494,"high":1495,"low":1481,"close":1489,"change":365,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2025-11-05",5.79,5.8,-0.69,29300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-04",6.15,6.4599,5.81,-0.4,-6.44,15600,{"date":1507,"open":1508,"high":1509,"low":1500,"close":1510,"change":142,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-03",6.7,6.9999,6.21,-5.34,13800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-10-31",6.66,7.0399,6.3583,6.56,-0.08,-1.2,12900,{"date":1523,"open":203,"high":203,"low":1524,"close":1524,"change":121,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-30",6.64,-17.52,53500,{"date":1528,"open":177,"high":177,"low":272,"close":272,"change":1529,"percent_change":452,"volume":1024,"transactions":9,"vwap":272},"2025-10-29",-0.0231,{"date":1531,"open":1532,"high":78,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":763,"transactions":9,"vwap":1533},"2025-10-28",8.00049973,8.0731,-0.1169,-1.43,{"date":1537,"open":86,"high":1538,"low":86,"close":24,"change":1539,"percent_change":1540,"volume":1505,"transactions":9,"vwap":24},"2025-10-27",8.2399,0.2101,2.63,{"date":1542,"open":88,"high":88,"low":1543,"close":1544,"change":1545,"percent_change":334,"volume":1546,"transactions":9,"vwap":1544},"2025-10-24",7.954,7.9799,0.0599,7000,{"date":1548,"open":1549,"high":60,"low":1550,"close":79,"change":1519,"percent_change":1551,"volume":664,"transactions":9,"vwap":79},"2025-10-23",8.07,7.88,-1,{"date":1553,"open":1554,"high":282,"low":1184,"close":1184,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1184},"2025-10-22",8.1999,-0.2299,-2.79,18800,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-21",7.93,8.2299,0.1999,2.49,10400,{"date":1566,"open":50,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":855,"volume":1024,"transactions":9,"vwap":1569},"2025-10-20",8.055,7.7401,8.03,0.25,{"date":1572,"open":1550,"high":1550,"low":1206,"close":1573,"change":356,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-17",7.78,-1.27,17700,{"date":1577,"open":69,"high":69,"low":1550,"close":1550,"change":1105,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1550},"2025-10-16",-6.41,13900,{"date":1581,"open":1006,"high":1006,"low":169,"close":169,"change":921,"percent_change":1582,"volume":706,"transactions":9,"vwap":169},"2025-10-15",-3.22,{"date":1584,"open":1585,"high":1586,"low":1027,"close":1586,"change":25,"percent_change":1587,"volume":1086,"transactions":9,"vwap":1586},"2025-10-14",8.62,8.7,1.4,{"date":1589,"open":772,"high":1590,"low":69,"close":1591,"change":489,"percent_change":1002,"volume":1592,"transactions":9,"vwap":1591},"2025-10-13",8.9582,8.58,11300,{"date":1594,"open":1595,"high":1595,"low":760,"close":760,"change":1446,"percent_change":1596,"volume":1597,"transactions":9,"vwap":760},"2025-10-10",9.295,-4.51,11700,{"date":1599,"open":804,"high":459,"low":777,"close":709,"change":461,"percent_change":1600,"volume":1601,"transactions":9,"vwap":709},"2025-10-09",3.1,5100,{"date":1603,"open":478,"high":1595,"low":859,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-08",9.04,0.1229,1.38,17100,{"date":1609,"open":261,"high":839,"low":261,"close":1610,"change":1611,"percent_change":1612,"volume":990,"transactions":9,"vwap":1610},"2025-10-07",8.9171,-0.0429,-0.48,{"date":1614,"open":213,"high":1615,"low":1616,"close":314,"change":654,"percent_change":1617,"volume":1505,"transactions":9,"vwap":314},"2025-10-06",8.98,8.675,1.59,{"date":1619,"open":973,"high":1620,"low":973,"close":785,"change":550,"percent_change":1621,"volume":1622,"transactions":9,"vwap":785},"2025-10-03",8.8699,12.21,47100,{"date":1624,"open":1184,"high":1625,"low":195,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-02",8.0045996,7.86,-0.145,-1.81,14400,{"date":1631,"open":1172,"high":1632,"low":86,"close":1633,"change":807,"percent_change":884,"volume":1601,"transactions":9,"vwap":1633},"2025-10-01",8.0201,8.0050001,{"date":1635,"open":1636,"high":1637,"low":1172,"close":1172,"change":356,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1172},"2025-09-30",8.0646,8.2499,-1.23,2600,{"date":1641,"open":60,"high":262,"low":272,"close":262,"change":733,"percent_change":1642,"volume":1003,"transactions":9,"vwap":262},"2025-09-29",0.62,{"date":1644,"open":1645,"high":1645,"low":1172,"close":1549,"change":247,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1549},"2025-09-26",8.175,-2.18,8700,{"date":1649,"open":204,"high":237,"low":1650,"close":237,"change":239,"percent_change":25,"volume":1651,"transactions":9,"vwap":237},"2025-09-25",8.14,6500,{"date":1653,"open":973,"high":973,"low":271,"close":973,"change":1519,"percent_change":1654,"volume":913,"transactions":9,"vwap":973},"2025-09-24",-0.96,{"date":1656,"open":282,"high":238,"low":78,"close":238,"change":17,"percent_change":1657,"volume":1658,"transactions":9,"vwap":238},"2025-09-23",0.48,800,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":434,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-22",8.28,0.36,400,{"date":1665,"open":87,"high":168,"low":87,"close":237,"change":159,"percent_change":283,"volume":1414,"transactions":9,"vwap":237},"2025-09-19",{"date":1667,"open":87,"high":87,"low":1549,"close":87,"change":170,"percent_change":936,"volume":1668,"transactions":9,"vwap":87},"2025-09-18",7300,{"date":1670,"open":1671,"high":1672,"low":262,"close":262,"change":589,"percent_change":1673,"volume":1381,"transactions":9,"vwap":262},"2025-09-17",8.181,8.1895,-0.73,{"date":1675,"open":203,"high":282,"low":203,"close":87,"change":159,"percent_change":283,"volume":763,"transactions":9,"vwap":87},"2025-09-16",{"date":1677,"open":973,"high":1678,"low":203,"close":203,"change":365,"percent_change":1679,"volume":1639,"transactions":9,"vwap":203},"2025-09-15",8.2492,-0.49,{"date":1681,"open":1001,"high":1001,"low":204,"close":204,"change":582,"percent_change":622,"volume":1682,"transactions":9,"vwap":204},"2025-09-12",2300,{"date":1684,"open":1685,"high":1685,"low":24,"close":23,"change":974,"percent_change":1686,"volume":1152,"transactions":9,"vwap":23},"2025-09-11",8.295,-1.56,{"date":1688,"open":979,"high":1689,"low":21,"close":979,"change":434,"percent_change":1662,"volume":1690,"transactions":9,"vwap":979},"2025-09-10",8.3725,4300,{"date":1692,"open":1016,"high":151,"low":1693,"close":238,"change":342,"percent_change":1694,"volume":1695,"transactions":9,"vwap":238},"2025-09-09",8.1114,-2.8,20000,{"date":1697,"open":1698,"high":1699,"low":950,"close":950,"change":596,"percent_change":120,"volume":1700,"transactions":9,"vwap":950},"2025-09-08",8.69,8.7365,3600,{"date":1702,"open":950,"high":1703,"low":950,"close":107,"change":341,"percent_change":254,"volume":1704,"transactions":9,"vwap":107},"2025-09-05",8.6748,2800,{"date":1706,"open":245,"high":1707,"low":245,"close":137,"change":425,"percent_change":1708,"volume":1709,"transactions":9,"vwap":137},"2025-09-04",8.6799,1.78,13400,{"date":1711,"open":1712,"high":245,"low":1712,"close":106,"change":341,"percent_change":342,"volume":763,"transactions":9,"vwap":106},"2025-09-03",8.4076,{"date":1714,"open":1661,"high":245,"low":1661,"close":139,"change":17,"percent_change":1657,"volume":1715,"transactions":9,"vwap":139},"2025-09-02",2700,{"date":1717,"open":1718,"high":169,"low":1184,"close":169,"change":1719,"percent_change":1720,"volume":1311,"transactions":9,"vwap":169},"2025-08-29",8.047,0.51,6.45,{"date":1722,"open":272,"high":272,"low":98,"close":98,"change":141,"percent_change":1723,"volume":1724,"transactions":9,"vwap":98},"2025-08-28",-0.38,9900,{"date":1726,"open":187,"high":61,"low":86,"close":86,"change":596,"percent_change":974,"volume":1709,"transactions":9,"vwap":86},"2025-08-27",{"date":1728,"open":1729,"high":1730,"low":1729,"close":187,"change":1731,"percent_change":695,"volume":1078,"transactions":9,"vwap":187},"2025-08-26",7.87,8.0399,0.149,{"date":1733,"open":1734,"high":272,"low":1573,"close":1735,"change":1736,"percent_change":577,"volume":1737,"transactions":9,"vwap":1735},"2025-08-25",7.83,7.801,-0.039,29000,{"date":1739,"open":1740,"high":1195,"low":1740,"close":968,"change":654,"percent_change":1162,"volume":1741,"transactions":9,"vwap":968},"2025-08-22",7.8,3000,{"date":1743,"open":1569,"high":48,"low":95,"close":95,"change":206,"percent_change":1744,"volume":1745,"transactions":9,"vwap":95},"2025-08-21",-4.11,6800,{"date":1747,"open":88,"high":60,"low":187,"close":1569,"change":325,"percent_change":616,"volume":1639,"transactions":9,"vwap":1569},"2025-08-20",{"date":1749,"open":88,"high":88,"low":187,"close":187,"change":589,"percent_change":109,"volume":1690,"transactions":9,"vwap":187},"2025-08-19",{"date":1751,"open":1752,"high":1752,"low":88,"close":88,"change":718,"percent_change":1753,"volume":1008,"transactions":9,"vwap":88},"2025-08-18",8.3038,-1.35,{"date":1755,"open":1756,"high":1756,"low":262,"close":262,"change":767,"percent_change":767,"volume":1757,"transactions":9,"vwap":262},"2025-08-15",8.4116,1500,{"date":1759,"open":1172,"high":1650,"low":1172,"close":262,"change":325,"percent_change":37,"volume":1760,"transactions":9,"vwap":262},"2025-08-14",2200,{"date":1762,"open":49,"high":49,"low":48,"close":48,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":48},"2025-08-13",-0.26,-3.13,3300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1001,"change":1123,"percent_change":1771,"volume":1020,"transactions":9,"vwap":1001},"2025-08-12",8.185,8.3499,8.0697,3.75,{"date":1773,"open":1184,"high":77,"low":1184,"close":1184,"change":582,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1184},"2025-08-11",-0.87,2000,{"date":1777,"open":203,"high":203,"low":48,"close":1549,"change":349,"percent_change":1570,"volume":976,"transactions":9,"vwap":1549},"2025-08-08",{"date":1779,"open":200,"high":203,"low":200,"close":272,"change":767,"percent_change":767,"volume":1780,"transactions":9,"vwap":272},"2025-08-07",6400,{"date":1782,"open":177,"high":237,"low":195,"close":272,"change":792,"percent_change":1783,"volume":1448,"transactions":9,"vwap":272},"2025-08-06",-1.71,{"date":1785,"open":222,"high":222,"low":24,"close":24,"change":733,"percent_change":264,"volume":1786,"transactions":9,"vwap":24},"2025-08-05",1100,{"date":1788,"open":1650,"high":1650,"low":1650,"close":1650,"change":631,"percent_change":1789,"volume":1786,"transactions":9,"vwap":1650},"2025-08-04",1.12,{"date":1791,"open":49,"high":1792,"low":272,"close":272,"change":290,"percent_change":1793,"volume":1564,"transactions":9,"vwap":272},"2025-08-01",8.3923,-7.04,{"date":1795,"open":761,"high":761,"low":107,"close":1796,"change":239,"percent_change":25,"volume":763,"transactions":9,"vwap":1796},"2025-07-31",8.66,{"date":1798,"open":1142,"high":760,"low":140,"close":140,"change":406,"percent_change":1799,"volume":1048,"transactions":9,"vwap":140},"2025-07-30",-2.81,{"date":1801,"open":950,"high":760,"low":950,"close":760,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":760},"2025-07-29",0.35,4.09,1200,{"date":1806,"open":1033,"high":1142,"low":148,"close":22,"change":141,"percent_change":142,"volume":976,"transactions":9,"vwap":22},"2025-07-28",{"date":1808,"open":245,"high":1102,"low":245,"close":1591,"change":159,"percent_change":568,"volume":970,"transactions":9,"vwap":1591},"2025-07-25",{"date":1810,"open":151,"high":151,"low":150,"close":150,"change":1627,"percent_change":1811,"volume":1745,"transactions":9,"vwap":150},"2025-07-24",-1.68,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":180,"volume":1682,"transactions":9,"vwap":1815},"2025-07-23",9.1899,8.655,0.035,{"date":1818,"open":753,"high":777,"low":1819,"close":1585,"change":489,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1585},"2025-07-22",8.585,-3.58,5700,{"date":1823,"open":1586,"high":478,"low":1586,"close":1824,"change":99,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-07-21",8.94,3.35,4500,{"date":1828,"open":1829,"high":1829,"low":140,"close":140,"change":425,"percent_change":1830,"volume":1831,"transactions":9,"vwap":140},"2025-07-18",9.0489,1.76,3200,{"date":1833,"open":1027,"high":1586,"low":245,"close":245,"change":141,"percent_change":142,"volume":1013,"transactions":9,"vwap":245},"2025-07-17",{"date":1835,"open":761,"high":772,"low":150,"close":1027,"change":130,"percent_change":1836,"volume":1700,"transactions":9,"vwap":1027},"2025-07-16",-1.84,{"date":1838,"open":1839,"high":1051,"low":1585,"close":1698,"change":1519,"percent_change":1840,"volume":1700,"transactions":9,"vwap":1698},"2025-07-15",8.9299,-0.91,{"date":1842,"open":478,"high":791,"low":297,"close":297,"change":814,"percent_change":1413,"volume":1843,"transactions":9,"vwap":297},"2025-07-14",6300,{"date":1845,"open":333,"high":783,"low":478,"close":478,"change":1408,"percent_change":1143,"volume":1846,"transactions":9,"vwap":478},"2025-07-11",4400,{"date":1848,"open":1128,"high":315,"low":478,"close":1849,"change":1408,"percent_change":1143,"volume":1850,"transactions":9,"vwap":1849},"2025-07-10",9.025,9200,{"date":1852,"open":478,"high":813,"low":478,"close":332,"change":159,"percent_change":1853,"volume":1682,"transactions":9,"vwap":332},"2025-07-09",0.78,{"date":1855,"open":1604,"high":324,"low":478,"close":478,"change":341,"percent_change":814,"volume":1448,"transactions":9,"vwap":478},"2025-07-08",{"date":1857,"open":297,"high":332,"low":297,"close":298,"change":425,"percent_change":1138,"volume":1858,"transactions":9,"vwap":298},"2025-07-07",26700,{"date":1860,"open":478,"high":804,"low":848,"close":1861,"change":767,"percent_change":767,"volume":1512,"transactions":9,"vwap":1861},"2025-07-03",8.86,{"date":1863,"open":167,"high":1861,"low":167,"close":1861,"change":755,"percent_change":1864,"volume":1512,"transactions":9,"vwap":1861},"2025-07-02",7.79,{"date":1866,"open":1867,"high":23,"low":1868,"close":23,"change":767,"percent_change":767,"volume":1125,"transactions":9,"vwap":23},"2025-07-01",8.158,8.1166,{"date":1870,"open":129,"high":129,"low":1871,"close":23,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":23},"2025-06-30",8.135,0.145,1.8,8300,{"date":1876,"open":973,"high":973,"low":1877,"close":1877,"change":1412,"percent_change":1878,"volume":1118,"transactions":9,"vwap":1877},"2025-06-27",8.075,-1.52,{"date":1880,"open":1881,"high":282,"low":61,"close":282,"change":1052,"percent_change":153,"volume":1882,"transactions":9,"vwap":282},"2025-06-26",8.125,3800,{"date":1884,"open":61,"high":87,"low":1885,"close":1172,"change":792,"percent_change":1886,"volume":1690,"transactions":9,"vwap":1172},"2025-06-25",8.00010014,-1.72,{"date":1888,"open":78,"high":238,"low":78,"close":1889,"change":341,"percent_change":342,"volume":1821,"transactions":9,"vwap":1889},"2025-06-24",8.16,{"date":1891,"open":1172,"high":1892,"low":1172,"close":87,"change":51,"percent_change":52,"volume":1575,"transactions":9,"vwap":87},"2025-06-23",8.275,{"date":1894,"open":88,"high":1586,"low":88,"close":60,"change":341,"percent_change":406,"volume":1895,"transactions":9,"vwap":60},"2025-06-20",46800,{"date":1897,"open":1200,"high":1661,"low":1200,"close":177,"change":945,"percent_change":1276,"volume":1898,"transactions":9,"vwap":177},"2025-06-18",40200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":95,"change":17,"percent_change":734,"volume":1078,"transactions":9,"vwap":95},"2025-06-17",7.55,7.805,{"date":1904,"open":1226,"high":98,"low":1226,"close":1905,"change":1570,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-06-16",7.66,3.37,22100,{"date":1909,"open":187,"high":1569,"low":1910,"close":1910,"change":1422,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-06-13",7.41,-7.72,21800,{"date":1914,"open":107,"high":107,"low":1569,"close":1569,"change":1915,"percent_change":1916,"volume":1099,"transactions":9,"vwap":1569},"2025-06-12",-0.46,-5.42,{"date":1918,"open":1919,"high":1919,"low":129,"close":129,"change":214,"percent_change":1920,"volume":1921,"transactions":9,"vwap":129},"2025-06-11",8.905,-4.07,10600,{"date":1923,"open":785,"high":777,"low":785,"close":149,"change":767,"percent_change":767,"volume":1924,"transactions":9,"vwap":149},"2025-06-10",27100,{"date":1926,"open":314,"high":314,"low":149,"close":149,"change":341,"percent_change":254,"volume":1597,"transactions":9,"vwap":149},"2025-06-09",{"date":1928,"open":299,"high":298,"low":151,"close":261,"change":350,"percent_change":1929,"volume":1156,"transactions":9,"vwap":261},"2025-06-06",2.78,{"date":1931,"open":1047,"high":307,"low":1006,"close":1033,"change":365,"percent_change":1915,"volume":1512,"transactions":9,"vwap":1033},"2025-06-05",{"date":1933,"open":1047,"high":1586,"low":866,"close":1047,"change":239,"percent_change":25,"volume":1311,"transactions":9,"vwap":1047},"2025-06-04",{"date":1935,"open":1591,"high":1936,"low":1937,"close":1796,"change":17,"percent_change":1938,"volume":1039,"transactions":9,"vwap":1796},"2025-06-03",8.7202,8.548,0.46,{"date":1940,"open":138,"high":138,"low":22,"close":1585,"change":254,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1585},"2025-06-02",-2.6,22800,{"date":1944,"open":859,"high":859,"low":1945,"close":149,"change":767,"percent_change":767,"volume":1946,"transactions":9,"vwap":149},"2025-05-30",8.7406,19500,{"date":1948,"open":1604,"high":332,"low":1949,"close":149,"change":554,"percent_change":1085,"volume":1186,"transactions":9,"vwap":149},"2025-05-29",8.8062,{"date":1951,"open":333,"high":306,"low":1082,"close":333,"change":541,"percent_change":1952,"volume":1946,"transactions":9,"vwap":333},"2025-05-28",-0.55,{"date":1954,"open":405,"high":405,"low":1082,"close":315,"change":406,"percent_change":1955,"volume":1956,"transactions":9,"vwap":315},"2025-05-27",-2.67,65000,{"date":1958,"open":1959,"high":395,"low":1960,"close":395,"change":434,"percent_change":480,"volume":1961,"transactions":9,"vwap":395},"2025-05-23",9.0939,9.055,10000,{"date":1963,"open":1104,"high":487,"low":1104,"close":709,"change":1467,"percent_change":1964,"volume":1129,"transactions":9,"vwap":709},"2025-05-22",1.86,{"date":1966,"open":1967,"high":1076,"low":1967,"close":1076,"change":365,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1076},"2025-05-21",8.885,-0.44,13700,{"date":1971,"open":511,"high":1972,"low":812,"close":477,"change":141,"percent_change":206,"volume":1973,"transactions":9,"vwap":477},"2025-05-20",9.265,22000,{"date":1975,"open":441,"high":823,"low":853,"close":853,"change":342,"percent_change":1976,"volume":1977,"transactions":9,"vwap":853},"2025-05-19",-2.54,33700,{"date":1979,"open":495,"high":421,"low":495,"close":717,"change":767,"percent_change":767,"volume":1980,"transactions":9,"vwap":717},"2025-05-16",12500,{"date":1982,"open":433,"high":433,"low":1983,"close":717,"change":130,"percent_change":1984,"volume":1035,"transactions":9,"vwap":717},"2025-05-15",9.3101,-1.66,{"date":1986,"open":560,"high":726,"low":1987,"close":834,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":834},"2025-05-14",9.3304,0.165,1.75,25800,{"date":1992,"open":1993,"high":1993,"low":829,"close":1994,"change":1995,"percent_change":1763,"volume":1317,"transactions":9,"vwap":1994},"2025-05-13",9.639,9.455,-0.025,{"date":1997,"open":422,"high":545,"low":503,"close":503,"change":974,"percent_change":1753,"volume":1512,"transactions":9,"vwap":503},"2025-05-12",{"date":1999,"open":899,"high":536,"low":828,"close":732,"change":130,"percent_change":2000,"volume":1035,"transactions":9,"vwap":732},"2025-05-09",-1.64,{"date":2002,"open":783,"high":2003,"low":783,"close":413,"change":1108,"percent_change":2004,"volume":1306,"transactions":9,"vwap":413},"2025-05-08",9.87,5.39,{"date":2006,"open":335,"high":717,"low":333,"close":1061,"change":239,"percent_change":903,"volume":1387,"transactions":9,"vwap":1061},"2025-05-07",{"date":2008,"open":386,"high":442,"low":1102,"close":488,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":488},"2025-05-06",-0.3,-3.14,14700,{"date":2013,"open":470,"high":2014,"low":835,"close":386,"change":710,"percent_change":2015,"volume":2016,"transactions":9,"vwap":386},"2025-05-05",9.89,2.8,34000,{"date":2018,"open":413,"high":2014,"low":1104,"close":451,"change":1612,"percent_change":2019,"volume":2020,"transactions":9,"vwap":451},"2025-05-02",-4.91,22600,{"date":2022,"open":441,"high":509,"low":478,"close":927,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":927},"2025-05-01",0.38,4.04,83300,{"date":2027,"open":2028,"high":2029,"low":405,"close":405,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":405},"2025-04-30",10.05,10.185,-0.93,-9,83100,{"date":2034,"open":645,"high":2035,"low":587,"close":2036,"change":341,"percent_change":884,"volume":1375,"transactions":9,"vwap":2036},"2025-04-29",10.53,10.33,{"date":2038,"open":637,"high":2039,"low":2040,"close":645,"change":239,"percent_change":51,"volume":2041,"transactions":9,"vwap":645},"2025-04-28",10.55,10.22,20200,{"date":2043,"open":2044,"high":660,"low":509,"close":2045,"change":443,"percent_change":2046,"volume":1178,"transactions":9,"vwap":2045},"2025-04-25",10.02,10.34,2.07,{"date":2048,"open":509,"high":2036,"low":536,"close":668,"change":1052,"percent_change":2049,"volume":2050,"transactions":9,"vwap":668},"2025-04-24",1.81,10800,{"date":2052,"open":2053,"high":509,"low":2054,"close":2053,"change":365,"percent_change":1503,"volume":2055,"transactions":9,"vwap":2053},"2025-04-23",9.95,9.7601,9100,{"date":43,"open":2057,"high":889,"low":2058,"close":889,"change":180,"percent_change":2059,"volume":800,"transactions":9,"vwap":889},9.58,9.1815,4.28,{"status":2061,"indices":2062,"watchlist":2105,"sectors":2123,"benchmarks":2169},"success",[2063,2071,2077,2084,2091,2098],{"symbol":2064,"name":2065,"price":2066,"change":2067,"pct_change":2068,"is_up":2069,"sparkline":2070,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":37,"is_up":2069,"sparkline":2076,"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":2078,"name":2079,"price":2080,"change":2081,"pct_change":2082,"is_up":2069,"sparkline":2083,"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":2085,"name":2086,"price":2087,"change":2088,"pct_change":2089,"is_up":2069,"sparkline":2090,"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":2092,"name":2093,"price":2094,"change":2095,"pct_change":2096,"is_up":2069,"sparkline":2097,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2099,"name":2100,"price":2101,"change":2102,"pct_change":2103,"is_up":14,"sparkline":2104,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2106,2112,2117],{"symbol":2107,"name":2108,"price":2109,"change":2110,"pct_change":655,"is_up":2069,"sparkline":2111,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2113,"name":2114,"price":2115,"change":1906,"pct_change":562,"is_up":2069,"sparkline":2116,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2118,"name":2119,"price":2120,"change":2121,"pct_change":1348,"is_up":2069,"sparkline":2122,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2124,2128,2132,2136,2140,2144,2148,2152,2157,2161,2165],{"name":2125,"etf":2126,"change":616,"price":2127,"is_up":2069},"Technology","XLK",199.81,{"name":2129,"etf":2130,"change":170,"price":2131,"is_up":2069},"Financials","XLF",53.49,{"name":2133,"etf":2134,"change":596,"price":2135,"is_up":14},"Healthcare","XLV",166.18,{"name":2137,"etf":2138,"change":904,"price":2139,"is_up":2069},"Consumer Cycl","XLY",110.04,{"name":2141,"etf":2142,"change":1570,"price":2143,"is_up":2069},"Consumer Staples","XLP",80.53,{"name":2145,"etf":2146,"change":945,"price":2147,"is_up":2069},"Energy","XLE",62.95,{"name":2149,"etf":2150,"change":1853,"price":2151,"is_up":2069},"Industrials","XLI",169.95,{"name":2153,"etf":2154,"change":2155,"price":2156,"is_up":2069},"Materials","XLB",0.66,48.86,{"name":2158,"etf":2159,"change":480,"price":2160,"is_up":2069},"Real Estate","XLRE",40.81,{"name":2162,"etf":2163,"change":2023,"price":2164,"is_up":2069},"Utilities","XLU",39.83,{"name":2166,"etf":2167,"change":1802,"price":2168,"is_up":2069},"Comm Services","XLC",110.32,[2170,2174,2178,2182],{"ticker":2171,"name":2172,"price":2173,"change":936,"is_up":2069},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2175,"name":2176,"price":2177,"change":562,"is_up":2069},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2179,"name":2180,"price":2181,"change":2082,"is_up":2069},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2183,"name":2184,"price":2185,"change":2096,"is_up":2069},"IWM","iShares Russell 2000",281.52]