[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCAT":3,"stock-historical-HCAT":31,"homepage-market-summary":2013},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCAT","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},"Health Catalyst, Inc Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Health Catalyst Inc provides data and analytics technology and services to healthcare organizations. It has two operating segments. The Technology segment, the key revenue driver, includes data platform, analytics applications and support services and generates revenues mainly from contracts that are cloud-based subscription arrangements, time-based license arrangements, and maintenance and support fees; the Professional Services segment is generally the combination of analytics, implementation, strategic advisory, outsourcing, and improvement services to deliver expertise to its customers to more fully configure and utilize the benefits of the technology offerings.","1,200","South Jordan, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.75,1.71,1.76,1.695,1.7,0.05,2.94,243397.723701,2420,1.7379,3.615,0.95499998,915087.90734558,29.9,1808,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.062,836961,305490776.836395,-52.19,"2025-04-22",[42,43,52,61,69,77,83,90,98,107,114,122,130,139,147,155,161,167,174,181,188,194,199,206,216,223,229,237,244,253,259,267,272,278,286,295,303,308,315,322,328,339,349,357,365,374,384,392,400,406,414,422,429,437,444,450,458,461,465,469,472,477,482,488,493,496,502,507,515,521,526,531,534,539,544,547,552,557,562,567,572,577,582,587,593,601,607,613,620,627,634,641,645,649,654,658,663,668,674,682,689,695,701,705,710,714,719,726,730,736,741,746,750,753,757,761,766,770,774,778,784,792,799,805,810,817,823,828,832,839,844,847,852,858,865,869,873,879,884,888,893,898,902,906,910,914,918,923,928,932,936,941,944,948,951,955,958,964,967,971,974,980,985,990,994,999,1003,1007,1012,1017,1020,1024,1029,1034,1038,1044,1051,1056,1061,1064,1068,1074,1079,1085,1091,1096,1100,1104,1108,1112,1117,1122,1128,1132,1136,1139,1144,1148,1151,1155,1158,1162,1168,1175,1181,1187,1192,1198,1205,1212,1218,1224,1229,1236,1241,1246,1253,1258,1262,1266,1271,1277,1280,1286,1294,1301,1308,1315,1321,1328,1334,1342,1349,1355,1362,1370,1378,1383,1387,1392,1396,1401,1406,1412,1420,1424,1429,1433,1436,1440,1444,1448,1453,1457,1463,1468,1472,1476,1481,1485,1488,1492,1496,1500,1506,1513,1517,1522,1526,1531,1536,1541,1544,1549,1555,1564,1572,1579,1585,1588,1592,1596,1600,1603,1609,1614,1621,1626,1632,1638,1643,1649,1655,1662,1668,1675,1681,1687,1694,1701,1706,1713,1718,1723,1728,1731,1736,1740,1746,1750,1755,1760,1767,1772,1778,1782,1787,1792,1797,1802,1808,1814,1818,1823,1828,1833,1836,1840,1847,1852,1860,1867,1871,1876,1879,1883,1887,1891,1894,1898,1903,1907,1910,1913,1918,1922,1928,1934,1938,1945,1951,1959,1964,1968,1972,1975,1978,1983,1986,1990,1993,1998,2002,2005,2010],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":20,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.73,1.775,-0.03,-1.73,348955.356182,2596,1.7285,{"date":53,"open":18,"high":54,"low":55,"close":45,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.795,1.72,-0.02,-1.14,383573.178106,2615,1.7478,{"date":62,"open":63,"high":64,"low":19,"close":16,"change":56,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",1.74,1.765,-1.13,393273.458117,3192,1.7359,{"date":70,"open":55,"high":71,"low":72,"close":71,"change":73,"percent_change":55,"volume":74,"transactions":75,"vwap":76},"2026-09-28",1.77,1.705,0.03,532880.240677,2756,1.7451,{"date":78,"open":45,"high":64,"low":45,"close":63,"change":79,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",0,116951.269781,2333,1.7467,{"date":84,"open":45,"high":18,"low":17,"close":63,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-24",0.02,1.16,706928.225029,4321,1.7375,{"date":91,"open":92,"high":92,"low":55,"close":55,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",1.87,-0.17,-8.99,197958.047775,2176,1.7738,{"date":99,"open":100,"high":101,"low":18,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",1.81,1.89,0.08,4.42,342315.381948,2174,1.838,{"date":108,"open":109,"high":100,"low":18,"close":100,"change":85,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-21",1.79,1.12,315419.314063,2061,1.7898,{"date":115,"open":116,"high":116,"low":45,"close":109,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",1.8,-0.01,-0.56,860996.493315,1885,1.7826,{"date":123,"open":116,"high":124,"low":18,"close":116,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-17",1.845,0.07,4.05,563558.59282,5075,1.8048,{"date":131,"open":63,"high":132,"low":133,"close":45,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-16",1.745,1.675,0.01,0.58,338177.212523,3176,1.7306,{"date":140,"open":100,"high":141,"low":72,"close":55,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-15",1.82,-0.1,-5.49,350647.674268,4212,1.7432,{"date":148,"open":20,"high":149,"low":20,"close":141,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-14",1.835,0.12,7.06,831522.781092,5966,1.7796,{"date":156,"open":16,"high":71,"low":157,"close":20,"change":47,"percent_change":48,"volume":158,"transactions":159,"vwap":160},"2026-09-11",1.69,264260.7935,2394,1.7269,{"date":162,"open":17,"high":132,"low":163,"close":45,"change":79,"percent_change":79,"volume":164,"transactions":165,"vwap":166},"2026-09-10",1.615,677294.889402,4782,1.6978,{"date":168,"open":169,"high":64,"low":170,"close":45,"change":73,"percent_change":18,"volume":171,"transactions":172,"vwap":173},"2026-09-09",1.68,1.65,582425.272816,3804,1.7288,{"date":175,"open":176,"high":16,"low":176,"close":20,"change":134,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-08",1.58,0.59,690577.916797,5878,1.699,{"date":182,"open":169,"high":17,"low":183,"close":157,"change":56,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-04",1.67,-1.17,401890.249662,2685,1.6928,{"date":189,"open":157,"high":63,"low":183,"close":17,"change":85,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-03",1.18,221964.702274,1879,1.7035,{"date":195,"open":17,"high":18,"low":183,"close":157,"change":56,"percent_change":184,"volume":196,"transactions":197,"vwap":198},"2026-09-02",701606.873561,4855,1.7108,{"date":200,"open":201,"high":16,"low":201,"close":17,"change":125,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-01",1.63,4.27,496680.792323,3249,1.6925,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":21,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-08-31",1.57,1.66,1.546,1.64,3.14,280190.942864,2347,1.6249,{"date":217,"open":218,"high":211,"low":219,"close":218,"change":79,"percent_change":79,"volume":220,"transactions":221,"vwap":222},"2026-08-28",1.59,1.585,207299.017751,1290,1.6102,{"date":224,"open":218,"high":225,"low":218,"close":218,"change":79,"percent_change":79,"volume":226,"transactions":227,"vwap":228},"2026-08-27",1.645,189782.49155,1195,1.6176,{"date":230,"open":231,"high":232,"low":231,"close":218,"change":134,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-26",1.56,1.61,0.63,237816.294117,1960,1.587,{"date":238,"open":176,"high":218,"low":239,"close":176,"change":117,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-25",1.55,-0.63,353817.498819,1824,1.572,{"date":245,"open":231,"high":246,"low":247,"close":218,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-24",1.605,1.53,0.06,3.92,822305.667809,4179,1.5662,{"date":254,"open":232,"high":232,"low":247,"close":247,"change":142,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-21",-6.13,1063075.456039,5153,1.5737,{"date":260,"open":169,"high":261,"low":201,"close":201,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-20",1.715,-0.06,-3.55,523162.95206,3413,1.6636,{"date":268,"open":55,"high":116,"low":157,"close":157,"change":56,"percent_change":184,"volume":269,"transactions":270,"vwap":271},"2026-08-19",720397.322179,5948,1.7484,{"date":273,"open":20,"high":274,"low":20,"close":17,"change":134,"percent_change":177,"volume":275,"transactions":276,"vwap":277},"2026-08-18",1.78,353031.344311,2632,1.7234,{"date":279,"open":141,"high":280,"low":19,"close":20,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-17",1.8501,-0.15,-8.11,568114.494182,4872,1.7664,{"date":287,"open":18,"high":288,"low":18,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-14",1.885,1.85,0.1,5.71,919698.637673,6747,1.8224,{"date":296,"open":16,"high":297,"low":45,"close":16,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-13",1.855,-0.04,-2.23,1520065.71344,8507,1.7794,{"date":304,"open":17,"high":141,"low":17,"close":109,"change":73,"percent_change":20,"volume":305,"transactions":306,"vwap":307},"2026-08-12",1236214.276803,10049,1.7731,{"date":309,"open":169,"high":124,"low":169,"close":18,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-11",0.04,2.33,2047572.07041,13665,1.741,{"date":316,"open":17,"high":317,"low":157,"close":55,"change":117,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-10",1.7988,-0.58,1042878.442668,8620,1.7504,{"date":323,"open":297,"high":92,"low":209,"close":45,"change":318,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-07",-25.11,3049492.700726,21804,1.7492,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-06",2.39,2.4,2.22,2.31,-0.08,-3.35,1757404.21343,10494,2.2747,{"date":340,"open":341,"high":342,"low":343,"close":330,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-05",2.3,2.395,2.25,0.11,4.82,910177.535252,8197,2.3246,{"date":350,"open":351,"high":352,"low":332,"close":352,"change":125,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-04",2.23,2.28,3.17,471621.7355,4066,2.2524,{"date":358,"open":359,"high":352,"low":359,"close":360,"change":150,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-03",2.15,2.21,5.74,744853.544125,5648,2.2145,{"date":366,"open":367,"high":368,"low":369,"close":367,"change":134,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-31",2.09,2.12,2.045,0.48,398494.339884,3736,2.0826,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":334,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-07-30",2.16,2.19,2.035,2.08,-3.7,501228.178409,5604,2.0843,{"date":385,"open":386,"high":343,"low":387,"close":376,"change":85,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-29",2.14,2.115,0.93,794395.198142,7006,2.1716,{"date":393,"open":394,"high":395,"low":379,"close":386,"change":117,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-28",2.1,2.18,-0.47,288488.010016,3235,2.1299,{"date":401,"open":379,"high":395,"low":379,"close":359,"change":125,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-27",3.37,369187.41091,3956,2.1465,{"date":407,"open":408,"high":409,"low":408,"close":379,"change":125,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-24",2.01,2.105,3.48,423777.343038,4164,2.0658,{"date":415,"open":416,"high":417,"low":408,"close":408,"change":47,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-23",2.04,2.05,-1.47,388483.496152,3757,2.0294,{"date":423,"open":367,"high":394,"low":424,"close":416,"change":262,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-22",2.02,-2.86,472677.037198,3666,2.0484,{"date":430,"open":431,"high":431,"low":432,"close":394,"change":262,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-21",2.2,2.07,-2.78,427431.087352,4743,2.1168,{"date":438,"open":351,"high":343,"low":386,"close":376,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-20",-0.09,-4,811985.943854,5576,2.1668,{"date":445,"open":446,"high":447,"low":431,"close":343,"change":47,"percent_change":448,"volume":449,"transactions":9,"vwap":343},"2026-07-17",2.32,2.347,-1.32,557100,{"date":451,"open":452,"high":453,"low":454,"close":352,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":352},"2026-07-16",2.34,2.389,2.27,-0.05,-2.15,544500,{"date":459,"open":454,"high":330,"low":454,"close":311,"change":310,"percent_change":16,"volume":460,"transactions":9,"vwap":311},"2026-07-15",563800,{"date":462,"open":352,"high":333,"low":351,"close":463,"change":79,"percent_change":79,"volume":464,"transactions":9,"vwap":463},"2026-07-14",2.29,458900,{"date":466,"open":341,"high":452,"low":467,"close":463,"change":79,"percent_change":79,"volume":468,"transactions":9,"vwap":463},"2026-07-13",2.24,1024800,{"date":470,"open":467,"high":333,"low":351,"close":463,"change":21,"percent_change":351,"volume":471,"transactions":9,"vwap":463},"2026-07-10",475000,{"date":473,"open":431,"high":474,"low":475,"close":467,"change":310,"percent_change":141,"volume":476,"transactions":9,"vwap":467},"2026-07-09",2.245,2.145,824300,{"date":478,"open":332,"high":351,"low":368,"close":431,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":431},"2026-07-08",-0.07,-3.08,789800,{"date":483,"open":463,"high":484,"low":485,"close":454,"change":56,"percent_change":486,"volume":487,"transactions":9,"vwap":454},"2026-07-07",2.37,2.225,-0.87,1924600,{"date":489,"open":379,"high":333,"low":417,"close":463,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":463},"2026-07-06",0.21,10.1,840900,{"date":494,"open":367,"high":431,"low":432,"close":379,"change":134,"percent_change":370,"volume":495,"transactions":9,"vwap":379},"2026-07-02",1085200,{"date":497,"open":498,"high":467,"low":499,"close":432,"change":102,"percent_change":500,"volume":501,"transactions":9,"vwap":432},"2026-07-01",1.99,1.98,4.02,1806900,{"date":503,"open":504,"high":505,"low":101,"close":498,"change":73,"percent_change":247,"volume":506,"transactions":9,"vwap":498},"2026-06-30",1.93,2.06,1668000,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":248,"percent_change":513,"volume":514,"transactions":9,"vwap":512},"2026-06-29",1.91,2.019,1.903,1.96,3.16,1242100,{"date":516,"open":18,"high":512,"low":16,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-06-26",1.9,0.13,7.34,9167800,{"date":522,"open":17,"high":523,"low":170,"close":71,"change":21,"percent_change":524,"volume":525,"transactions":9,"vwap":71},"2026-06-25",1.83,2.91,1831100,{"date":527,"open":18,"high":528,"low":55,"close":55,"change":298,"percent_change":529,"volume":530,"transactions":9,"vwap":55},"2026-06-24",1.88,-2.27,1117400,{"date":532,"open":157,"high":54,"low":183,"close":18,"change":310,"percent_change":311,"volume":533,"transactions":9,"vwap":18},"2026-06-23",1484200,{"date":535,"open":20,"high":536,"low":211,"close":55,"change":56,"percent_change":537,"volume":538,"transactions":9,"vwap":55},"2026-06-22",1.756,-1.15,778200,{"date":540,"open":71,"high":541,"low":209,"close":63,"change":47,"percent_change":542,"volume":543,"transactions":9,"vwap":63},"2026-06-18",1.826,-1.69,2649300,{"date":545,"open":18,"high":141,"low":55,"close":71,"change":117,"percent_change":118,"volume":546,"transactions":9,"vwap":71},"2026-06-17",991900,{"date":548,"open":549,"high":549,"low":132,"close":274,"change":262,"percent_change":550,"volume":551,"transactions":9,"vwap":274},"2026-06-16",1.84,-3.26,1020100,{"date":553,"open":528,"high":554,"low":16,"close":549,"change":117,"percent_change":555,"volume":556,"transactions":9,"vwap":549},"2026-06-15",1.92,-0.54,1091100,{"date":558,"open":183,"high":92,"low":559,"close":289,"change":490,"percent_change":560,"volume":561,"transactions":9,"vwap":289},"2026-06-12",1.575,12.8,1386500,{"date":563,"open":564,"high":72,"low":247,"close":211,"change":310,"percent_change":565,"volume":566,"transactions":9,"vwap":211},"2026-06-11",1.6,2.5,2387500,{"date":568,"open":20,"high":46,"low":218,"close":564,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":564},"2026-06-10",-0.11,-6.43,2447800,{"date":573,"open":45,"high":109,"low":218,"close":17,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":17},"2026-06-09",-0.035,-2.01,1999300,{"date":578,"open":504,"high":499,"low":17,"close":132,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":132},"2026-06-08",-0.185,-9.59,2543200,{"date":583,"open":584,"high":351,"low":288,"close":504,"change":117,"percent_change":585,"volume":586,"transactions":9,"vwap":504},"2026-06-05",1.95,-0.52,4627900,{"date":588,"open":274,"high":432,"low":17,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-06-04",1.94,0.61,45.86,27890200,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":56,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-06-03",1.35,1.39,1.28,1.33,-1.48,358800,{"date":602,"open":596,"high":603,"low":604,"close":595,"change":298,"percent_change":605,"volume":606,"transactions":9,"vwap":595},"2026-06-02",1.4,1.302,-2.88,327900,{"date":608,"open":609,"high":610,"low":598,"close":596,"change":134,"percent_change":611,"volume":612,"transactions":9,"vwap":596},"2026-06-01",1.38,1.405,0.72,552400,{"date":614,"open":615,"high":616,"low":617,"close":609,"change":56,"percent_change":618,"volume":619,"transactions":9,"vwap":609},"2026-05-29",1.37,1.42,1.351,-1.43,512800,{"date":621,"open":622,"high":623,"low":624,"close":603,"change":290,"percent_change":625,"volume":626,"transactions":9,"vwap":603},"2026-05-28",1.31,1.455,1.285,7.69,615300,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":310,"percent_change":353,"volume":633,"transactions":9,"vwap":632},"2026-05-27",1.27,1.32,1.24,1.3,847700,{"date":635,"open":597,"high":636,"low":637,"close":638,"change":47,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-05-26",1.321,1.23,1.26,-2.33,584800,{"date":642,"open":622,"high":598,"low":631,"close":643,"change":79,"percent_change":79,"volume":644,"transactions":9,"vwap":643},"2026-05-22",1.29,261900,{"date":646,"open":629,"high":630,"low":647,"close":643,"change":79,"percent_change":79,"volume":648,"transactions":9,"vwap":643},"2026-05-21",1.225,387300,{"date":650,"open":651,"high":630,"low":652,"close":643,"change":85,"percent_change":208,"volume":653,"transactions":9,"vwap":643},"2026-05-20",1.25,1.245,413700,{"date":655,"open":632,"high":632,"low":656,"close":629,"change":79,"percent_change":79,"volume":657,"transactions":9,"vwap":629},"2026-05-19",1.21,674800,{"date":659,"open":656,"high":630,"low":660,"close":629,"change":102,"percent_change":661,"volume":662,"transactions":9,"vwap":629},"2026-05-18",1.2,6.72,556800,{"date":664,"open":86,"high":647,"low":665,"close":666,"change":85,"percent_change":17,"volume":667,"transactions":9,"vwap":666},"2026-05-15",1.14,1.19,851400,{"date":669,"open":598,"high":598,"low":670,"close":671,"change":93,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-05-14",1.115,1.17,-12.69,1671700,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-05-13",1.47,1.325,1.34,-0.14,-9.46,312200,{"date":683,"open":684,"high":218,"low":685,"close":686,"change":290,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-05-12",1.46,1.421,1.48,7.25,520600,{"date":690,"open":691,"high":691,"low":692,"close":609,"change":679,"percent_change":693,"volume":694,"transactions":9,"vwap":609},"2026-05-11",1.51,1.365,-9.21,282600,{"date":696,"open":208,"high":219,"low":697,"close":698,"change":479,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-05-08",1.5,1.52,-4.4,413900,{"date":702,"open":218,"high":703,"low":231,"close":218,"change":85,"percent_change":629,"volume":704,"transactions":9,"vwap":218},"2026-05-07",1.62,384300,{"date":706,"open":703,"high":703,"low":707,"close":208,"change":47,"percent_change":708,"volume":709,"transactions":9,"vwap":208},"2026-05-06",1.515,-1.88,255200,{"date":711,"open":208,"high":703,"low":712,"close":564,"change":73,"percent_change":509,"volume":713,"transactions":9,"vwap":564},"2026-05-05",1.49,320700,{"date":715,"open":686,"high":71,"low":716,"close":208,"change":150,"percent_change":717,"volume":718,"transactions":9,"vwap":208},"2026-05-04",1.425,8.28,1744000,{"date":720,"open":629,"high":721,"low":629,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-05-01",1.475,1.45,0.2,16,385500,{"date":727,"open":631,"high":629,"low":656,"close":651,"change":56,"percent_change":728,"volume":729,"transactions":9,"vwap":651},"2026-04-30",-1.57,576200,{"date":731,"open":678,"high":732,"low":733,"close":629,"change":479,"percent_change":734,"volume":735,"transactions":9,"vwap":629},"2026-04-29",1.385,1.255,-5.22,300600,{"date":737,"open":595,"high":738,"low":624,"close":678,"change":47,"percent_change":739,"volume":740,"transactions":9,"vwap":678},"2026-04-28",1.413,-2.19,827300,{"date":742,"open":609,"high":743,"low":632,"close":615,"change":117,"percent_change":744,"volume":745,"transactions":9,"vwap":615},"2026-04-27",1.465,-0.72,923200,{"date":747,"open":630,"high":603,"low":643,"close":609,"change":21,"percent_change":748,"volume":749,"transactions":9,"vwap":609},"2026-04-24",3.76,364700,{"date":751,"open":632,"high":598,"low":637,"close":598,"change":85,"percent_change":247,"volume":752,"transactions":9,"vwap":598},"2026-04-23",433300,{"date":754,"open":598,"high":615,"low":629,"close":622,"change":117,"percent_change":755,"volume":756,"transactions":9,"vwap":622},"2026-04-22",-0.76,318400,{"date":758,"open":597,"high":732,"low":631,"close":630,"change":248,"percent_change":759,"volume":760,"transactions":9,"vwap":630},"2026-04-21",4.76,441600,{"date":762,"open":632,"high":763,"low":733,"close":638,"change":262,"percent_change":764,"volume":765,"transactions":9,"vwap":638},"2026-04-20",1.329,-4.55,371300,{"date":767,"open":643,"high":678,"low":638,"close":630,"change":21,"percent_change":768,"volume":769,"transactions":9,"vwap":630},"2026-04-17",3.94,787700,{"date":771,"open":632,"high":598,"low":671,"close":629,"change":310,"percent_change":772,"volume":773,"transactions":9,"vwap":629},"2026-04-16",3.25,742900,{"date":775,"open":110,"high":733,"low":110,"close":637,"change":344,"percent_change":776,"volume":777,"transactions":9,"vwap":637},"2026-04-15",9.82,1321700,{"date":779,"open":780,"high":781,"low":780,"close":110,"change":248,"percent_change":782,"volume":783,"transactions":9,"vwap":110},"2026-04-14",1.06,1.13,5.66,596400,{"date":785,"open":786,"high":787,"low":788,"close":780,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2026-04-13",0.99199998,1.068,0.98000002,0.064,6.43,474000,{"date":793,"open":794,"high":794,"low":27,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-04-10",1.01,0.99599999,-0.014,-1.39,629500,{"date":800,"open":801,"high":801,"low":802,"close":794,"change":56,"percent_change":803,"volume":804,"transactions":9,"vwap":794},"2026-04-09",1.03,0.97000003,-1.94,670900,{"date":806,"open":86,"high":86,"low":807,"close":801,"change":479,"percent_change":808,"volume":809,"transactions":9,"vwap":801},"2026-04-08",1.02,-6.36,714500,{"date":811,"open":665,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-04-07",1.155,1.1,-0.055,-4.76,367100,{"date":818,"open":819,"high":660,"low":819,"close":812,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":812},"2026-04-06",1.15,-0.015,-1.28,235000,{"date":824,"open":110,"high":666,"low":825,"close":671,"change":134,"percent_change":826,"volume":827,"transactions":9,"vwap":671},"2026-04-02",1.09,0.86,411100,{"date":829,"open":597,"high":597,"low":819,"close":86,"change":569,"percent_change":830,"volume":831,"transactions":9,"vwap":86},"2026-04-01",-8.66,669100,{"date":833,"open":834,"high":597,"low":835,"close":629,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":629},"2026-03-31",1.22,1.185,0.09,7.63,620900,{"date":840,"open":813,"high":629,"low":841,"close":190,"change":102,"percent_change":842,"volume":843,"transactions":9,"vwap":190},"2026-03-30",1.08,7.27,958100,{"date":845,"open":841,"high":110,"low":780,"close":813,"change":79,"percent_change":79,"volume":846,"transactions":9,"vwap":813},"2026-03-27",705400,{"date":848,"open":849,"high":850,"low":849,"close":813,"change":79,"percent_change":79,"volume":851,"transactions":9,"vwap":813},"2026-03-26",1.07,1.125,655800,{"date":853,"open":825,"high":854,"low":849,"close":813,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":813},"2026-03-25",1.138,0.005,0.46,554100,{"date":859,"open":666,"high":860,"low":841,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-24",1.205,1.095,-0.115,-9.5,505600,{"date":866,"open":651,"high":643,"low":656,"close":656,"change":56,"percent_change":867,"volume":868,"transactions":9,"vwap":656},"2026-03-23",-1.63,827200,{"date":870,"open":660,"high":651,"low":812,"close":637,"change":871,"percent_change":637,"volume":872,"transactions":9,"vwap":637},"2026-03-20",0.015,894800,{"date":874,"open":781,"high":597,"low":781,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-03-19",1.215,0.055,4.74,690300,{"date":880,"open":780,"high":671,"low":881,"close":86,"change":117,"percent_change":882,"volume":883,"transactions":9,"vwap":86},"2026-03-18",1.04,-0.85,1295700,{"date":885,"open":637,"high":638,"low":86,"close":671,"change":886,"percent_change":380,"volume":887,"transactions":9,"vwap":671},"2026-03-17",-0.045,1510700,{"date":889,"open":678,"high":595,"low":660,"close":875,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":875},"2026-03-16",-0.105,-7.95,1178600,{"date":894,"open":609,"high":895,"low":660,"close":630,"change":396,"percent_change":896,"volume":897,"transactions":9,"vwap":630},"2026-03-13",1.479,-26.26,2546500,{"date":899,"open":523,"high":288,"low":71,"close":109,"change":479,"percent_change":900,"volume":901,"transactions":9,"vwap":109},"2026-03-12",-3.76,551000,{"date":903,"open":528,"high":288,"low":18,"close":904,"change":310,"percent_change":431,"volume":905,"transactions":9,"vwap":904},"2026-03-11",1.86,424800,{"date":907,"open":554,"high":554,"low":109,"close":141,"change":439,"percent_change":908,"volume":909,"transactions":9,"vwap":141},"2026-03-10",-4.71,587800,{"date":911,"open":509,"high":554,"low":523,"close":509,"change":298,"percent_change":912,"volume":913,"transactions":9,"vwap":509},"2026-03-09",-2.05,501200,{"date":915,"open":904,"high":916,"low":141,"close":584,"change":85,"percent_change":881,"volume":917,"transactions":9,"vwap":584},"2026-03-06",1.955,775200,{"date":919,"open":554,"high":920,"low":297,"close":504,"change":56,"percent_change":921,"volume":922,"transactions":9,"vwap":504},"2026-03-05",1.995,-1.03,780600,{"date":924,"open":55,"high":512,"low":20,"close":584,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":584},"2026-03-04",0.23,13.37,1141700,{"date":929,"open":564,"high":132,"low":564,"close":55,"change":310,"percent_change":930,"volume":931,"transactions":9,"vwap":55},"2026-03-03",2.38,1585300,{"date":933,"open":218,"high":63,"low":231,"close":169,"change":248,"percent_change":934,"volume":935,"transactions":9,"vwap":169},"2026-03-02",3.7,1536100,{"date":937,"open":55,"high":45,"low":246,"close":703,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":703},"2026-02-27",-0.13,-7.43,1097300,{"date":942,"open":116,"high":124,"low":17,"close":16,"change":298,"percent_change":299,"volume":943,"transactions":9,"vwap":16},"2026-02-26",1148300,{"date":945,"open":63,"high":141,"low":19,"close":109,"change":248,"percent_change":946,"volume":947,"transactions":9,"vwap":109},"2026-02-25",3.47,885100,{"date":949,"open":17,"high":289,"low":20,"close":45,"change":73,"percent_change":18,"volume":950,"transactions":9,"vwap":45},"2026-02-24",951100,{"date":952,"open":109,"high":116,"low":157,"close":20,"change":439,"percent_change":953,"volume":954,"transactions":9,"vwap":20},"2026-02-23",-5.03,849200,{"date":956,"open":289,"high":589,"low":274,"close":109,"change":479,"percent_change":900,"volume":957,"transactions":9,"vwap":109},"2026-02-20",769700,{"date":959,"open":18,"high":960,"low":961,"close":904,"change":836,"percent_change":962,"volume":963,"transactions":9,"vwap":904},"2026-02-19",1.935,1.704,5.08,1627500,{"date":965,"open":63,"high":116,"low":183,"close":71,"change":310,"percent_change":333,"volume":966,"transactions":9,"vwap":71},"2026-02-18",1653900,{"date":968,"open":289,"high":289,"low":55,"close":45,"change":569,"percent_change":969,"volume":970,"transactions":9,"vwap":45},"2026-02-17",-5.98,1439400,{"date":972,"open":289,"high":509,"low":116,"close":549,"change":79,"percent_change":79,"volume":973,"transactions":9,"vwap":549},"2026-02-13",1031700,{"date":975,"open":976,"high":977,"low":523,"close":549,"change":281,"percent_change":978,"volume":979,"transactions":9,"vwap":549},"2026-02-12",2,2.0050001,-7.54,1071500,{"date":981,"open":367,"high":367,"low":982,"close":498,"change":479,"percent_change":983,"volume":984,"transactions":9,"vwap":498},"2026-02-11",1.97,-3.4,1193600,{"date":986,"open":987,"high":395,"low":417,"close":505,"change":142,"percent_change":988,"volume":989,"transactions":9,"vwap":505},"2026-02-10",2.17,-4.63,1060400,{"date":991,"open":359,"high":987,"low":416,"close":376,"change":134,"percent_change":992,"volume":993,"transactions":9,"vwap":376},"2026-02-09",0.47,489900,{"date":995,"open":996,"high":395,"low":416,"close":359,"change":248,"percent_change":997,"volume":998,"transactions":9,"vwap":359},"2026-02-06",2.13,2.87,984100,{"date":1000,"open":359,"high":431,"low":379,"close":367,"change":334,"percent_change":1001,"volume":1002,"transactions":9,"vwap":367},"2026-02-05",-3.69,905500,{"date":1004,"open":395,"high":311,"low":376,"close":987,"change":117,"percent_change":1005,"volume":1006,"transactions":9,"vwap":987},"2026-02-04",-0.46,942200,{"date":1008,"open":341,"high":452,"low":1009,"close":395,"change":1010,"percent_change":734,"volume":1011,"transactions":9,"vwap":395},"2026-02-03",2.11,-0.12,721700,{"date":1013,"open":996,"high":484,"low":996,"close":341,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":341},"2026-02-02",0.15,6.98,722900,{"date":1018,"open":376,"high":395,"low":1009,"close":359,"change":117,"percent_change":1005,"volume":1019,"transactions":9,"vwap":359},"2026-01-30",1006900,{"date":1021,"open":431,"high":474,"low":368,"close":376,"change":47,"percent_change":1022,"volume":1023,"transactions":9,"vwap":376},"2026-01-29",-1.37,440500,{"date":1025,"open":351,"high":1026,"low":987,"close":377,"change":47,"percent_change":1027,"volume":1028,"transactions":9,"vwap":377},"2026-01-28",2.265,-1.35,564900,{"date":1030,"open":360,"high":485,"low":1031,"close":332,"change":134,"percent_change":1032,"volume":1033,"transactions":9,"vwap":332},"2026-01-27",2.155,0.45,674500,{"date":1035,"open":467,"high":467,"low":431,"close":360,"change":298,"percent_change":1036,"volume":1037,"transactions":9,"vwap":360},"2026-01-26",-1.78,325700,{"date":1039,"open":1040,"high":1041,"low":332,"close":343,"change":569,"percent_change":1042,"volume":1043,"transactions":9,"vwap":343},"2026-01-23",2.35,2.355,-4.66,662900,{"date":1045,"open":463,"high":1046,"low":1047,"close":1048,"change":248,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-01-22",2.445,2.286,2.36,2.61,550800,{"date":1052,"open":467,"high":341,"low":1053,"close":341,"change":836,"percent_change":1054,"volume":1055,"transactions":9,"vwap":341},"2026-01-21",2.205,4.07,715300,{"date":1057,"open":1058,"high":352,"low":377,"close":360,"change":142,"percent_change":1059,"volume":1060,"transactions":9,"vwap":360},"2026-01-20",2.26,-4.33,668600,{"date":1062,"open":1048,"high":331,"low":454,"close":333,"change":47,"percent_change":821,"volume":1063,"transactions":9,"vwap":333},"2026-01-16",724600,{"date":1065,"open":333,"high":1066,"low":352,"close":452,"change":73,"percent_change":632,"volume":1067,"transactions":9,"vwap":452},"2026-01-15",2.415,619300,{"date":1069,"open":331,"high":1070,"low":1071,"close":333,"change":439,"percent_change":1072,"volume":1073,"transactions":9,"vwap":333},"2026-01-14",2.42,2.305,-3.75,668200,{"date":1075,"open":1076,"high":565,"low":452,"close":331,"change":262,"percent_change":1077,"volume":1078,"transactions":9,"vwap":331},"2026-01-13",2.47,-2.44,619800,{"date":1080,"open":1081,"high":1076,"low":484,"close":1082,"change":117,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-01-12",2.44,2.46,-0.4,346100,{"date":1086,"open":1082,"high":1087,"low":1088,"close":1076,"change":85,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1076},"2026-01-09",2.51,2.365,0.82,385100,{"date":1092,"open":1093,"high":1087,"low":1081,"close":1093,"change":455,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-01-08",2.45,-2,442600,{"date":1097,"open":330,"high":565,"low":446,"close":565,"change":150,"percent_change":1098,"volume":1099,"transactions":9,"vwap":565},"2026-01-07",5.04,553300,{"date":1101,"open":352,"high":330,"low":1058,"close":930,"change":836,"percent_change":1102,"volume":1103,"transactions":9,"vwap":930},"2026-01-06",3.93,536600,{"date":1105,"open":352,"high":311,"low":351,"close":463,"change":134,"percent_change":1106,"volume":1107,"transactions":9,"vwap":463},"2026-01-05",0.44,547200,{"date":1109,"open":330,"high":1070,"low":343,"close":352,"change":569,"percent_change":1110,"volume":1111,"transactions":9,"vwap":352},"2026-01-02",-4.6,543200,{"date":1113,"open":484,"high":342,"low":1114,"close":330,"change":134,"percent_change":1115,"volume":1116,"transactions":9,"vwap":330},"2025-12-31",2.335,0.42,590500,{"date":1118,"open":1087,"high":1119,"low":484,"close":930,"change":679,"percent_change":1120,"volume":1121,"transactions":9,"vwap":930},"2025-12-30",2.525,-5.56,803700,{"date":1123,"open":331,"high":1124,"low":330,"close":1125,"change":290,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2025-12-29",2.54,2.52,4.13,658700,{"date":1129,"open":330,"high":1130,"low":1048,"close":1070,"change":310,"percent_change":169,"volume":1131,"transactions":9,"vwap":1070},"2025-12-26",2.475,287800,{"date":1133,"open":452,"high":1134,"low":311,"close":930,"change":73,"percent_change":597,"volume":1135,"transactions":9,"vwap":930},"2025-12-24",2.41,274700,{"date":1137,"open":1070,"high":1093,"low":446,"close":1040,"change":439,"percent_change":1001,"volume":1138,"transactions":9,"vwap":1040},"2025-12-23",863000,{"date":1140,"open":330,"high":1141,"low":330,"close":1081,"change":836,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1081},"2025-12-22",2.49,3.83,556600,{"date":1145,"open":1048,"high":330,"low":446,"close":1040,"change":56,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1040},"2025-12-19",-0.84,644100,{"date":1149,"open":565,"high":565,"low":1040,"close":484,"change":56,"percent_change":1146,"volume":1150,"transactions":9,"vwap":484},"2025-12-18",551500,{"date":1152,"open":1081,"high":1153,"low":1088,"close":330,"change":455,"percent_change":912,"volume":1154,"transactions":9,"vwap":330},"2025-12-17",2.511,398000,{"date":1156,"open":330,"high":1046,"low":1040,"close":1081,"change":836,"percent_change":1142,"volume":1157,"transactions":9,"vwap":1081},"2025-12-16",558000,{"date":1159,"open":565,"high":565,"low":311,"close":1040,"change":569,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1040},"2025-12-15",-4.47,946700,{"date":1163,"open":1164,"high":1165,"low":1081,"close":1082,"change":142,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1082},"2025-12-12",2.56,2.62,-3.91,625400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1164,"change":334,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1164},"2025-12-11",2.64,2.655,2.53,-3.03,808700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1170,"change":73,"percent_change":819,"volume":1180,"transactions":9,"vwap":1170},"2025-12-10",2.59,2.685,2.55,641900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1049,"change":47,"percent_change":57,"volume":1186,"transactions":9,"vwap":1049},"2025-12-09",2.63,2.69,2.575,493300,{"date":1188,"open":1170,"high":1184,"low":1189,"close":1170,"change":310,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1170},"2025-12-08",2.593,1.54,413100,{"date":1193,"open":1184,"high":1194,"low":1195,"close":1196,"change":439,"percent_change":335,"volume":1197,"transactions":9,"vwap":1196},"2025-12-05",2.705,2.585,2.6,437000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1184,"change":47,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1184},"2025-12-04",2.7,2.747,2.66,-1.1,408700,{"date":1206,"open":1207,"high":1208,"low":1183,"close":1209,"change":298,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2025-12-03",2.78,2.89,2.72,-1.45,786200,{"date":1213,"open":1214,"high":22,"low":1215,"close":1215,"change":281,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2025-12-02",2.92,2.76,-5.15,1237400,{"date":1219,"open":524,"high":1220,"low":1221,"close":524,"change":334,"percent_change":1222,"volume":1223,"transactions":9,"vwap":524},"2025-12-01",3.0050001,2.82,-2.68,1307100,{"date":1225,"open":1214,"high":1226,"low":1214,"close":1227,"change":125,"percent_change":331,"volume":1228,"transactions":9,"vwap":1227},"2025-11-28",3.025,2.99,386500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1214,"change":1014,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1214},"2025-11-26",2.75,2.945,2.71,5.42,1002700,{"date":1237,"open":1087,"high":1207,"low":565,"close":1238,"change":1239,"percent_change":1240,"volume":998,"transactions":9,"vwap":1238},"2025-11-25",2.77,0.26,10.36,{"date":1242,"open":1048,"high":1165,"low":1243,"close":1087,"change":1014,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1087},"2025-11-24",2.237,6.36,1151800,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1048,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1048},"2025-11-21",2.03,2.405,0.33,16.26,939400,{"date":1254,"open":359,"high":377,"low":1255,"close":1248,"change":334,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1248},"2025-11-20",2.015,-3.79,743900,{"date":1259,"open":395,"high":343,"low":432,"close":1009,"change":262,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1009},"2025-11-19",-2.76,528800,{"date":1263,"open":351,"high":452,"low":987,"close":987,"change":479,"percent_change":1264,"volume":1265,"transactions":9,"vwap":987},"2025-11-18",-3.12,564300,{"date":1267,"open":454,"high":1048,"low":1268,"close":467,"change":1269,"percent_change":1203,"volume":1270,"transactions":9,"vwap":467},"2025-11-17",2.159,-0.025,796000,{"date":1272,"open":352,"high":311,"low":1273,"close":1026,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1026},"2025-11-14",2.215,-0.085,-3.62,688700,{"date":1278,"open":1082,"high":1179,"low":431,"close":1040,"change":569,"percent_change":1160,"volume":1279,"transactions":9,"vwap":1040},"2025-11-13",1733000,{"date":1281,"open":1282,"high":1184,"low":1081,"close":1082,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1082},"2025-11-12",2.68,-0.23,-8.55,1079800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1184,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1184},"2025-11-11",3.08,3.36,2.605,-0.16,-5.61,964200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1296,"change":85,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1296},"2025-11-10",2.85,2.93,2.79,0.71,1002800,{"date":1302,"open":22,"high":1303,"low":1304,"close":1305,"change":938,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-11-07",2.95,2.8,2.83,-4.39,484500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":439,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-11-06",3.04,2.86,2.96,-2.95,636300,{"date":1316,"open":1310,"high":1317,"low":1227,"close":1318,"change":85,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-11-05",3.1,3.05,0.66,401700,{"date":1322,"open":1323,"high":513,"low":1324,"close":1325,"change":569,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-11-04",3.06,3.015,3.03,-3.5,678100,{"date":1329,"open":1330,"high":1289,"low":1331,"close":212,"change":439,"percent_change":1332,"volume":1333,"transactions":9,"vwap":212},"2025-11-03",3.24,3.035,-2.79,453200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":455,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-10-31",3.26,3.32,3.175,3.23,-1.52,472400,{"date":1343,"open":1344,"high":402,"low":1345,"close":1346,"change":262,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2025-10-30",3.3,3.21,3.28,-1.8,417900,{"date":1350,"open":1351,"high":26,"low":1346,"close":1352,"change":298,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-10-29",3.38,3.34,-1.18,1058400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1351,"change":334,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2025-10-28",3.44,3.545,3.35,-2.31,778400,{"date":1363,"open":1330,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-10-27",3.485,3.185,3.46,0.22,6.79,940000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1330,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1330},"2025-10-24",3.13,3.246,3.09,0.18,5.88,362100,{"date":1379,"open":513,"high":1380,"low":1318,"close":1323,"change":142,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1323},"2025-10-23",3.19,-3.16,297700,{"date":1384,"open":1385,"high":1345,"low":1317,"close":513,"change":56,"percent_change":240,"volume":1386,"transactions":9,"vwap":513},"2025-10-22",3.18,296100,{"date":1388,"open":1389,"high":1390,"low":1318,"close":1385,"change":248,"percent_change":554,"volume":1391,"transactions":9,"vwap":1385},"2025-10-21",3.12,3.22,398700,{"date":1393,"open":1317,"high":1394,"low":1323,"close":1389,"change":125,"percent_change":341,"volume":1395,"transactions":9,"vwap":1389},"2025-10-20",3.235,564800,{"date":1397,"open":1310,"high":1374,"low":1398,"close":1318,"change":298,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1318},"2025-10-17",2.98,-1.29,475900,{"date":1402,"open":1323,"high":1317,"low":1403,"close":1374,"change":73,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1374},"2025-10-16",3.01,0.98,620800,{"date":1407,"open":524,"high":1408,"low":524,"close":1323,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1323},"2025-10-15",3.075,0.16,5.52,452300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1415},"2025-10-14",2.67,2.9,2.65,0.19,7.01,277900,{"date":1421,"open":1209,"high":1422,"low":1416,"close":1233,"change":248,"percent_change":1058,"volume":1423,"transactions":9,"vwap":1233},"2025-10-13",2.755,545500,{"date":1425,"open":1207,"high":1426,"low":1049,"close":1416,"change":938,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1416},"2025-10-10",2.81,-4.68,710500,{"date":1430,"open":1311,"high":524,"low":1215,"close":1207,"change":479,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1207},"2025-10-09",-2.46,582700,{"date":1434,"open":1221,"high":1214,"low":1298,"close":1296,"change":79,"percent_change":79,"volume":1435,"transactions":9,"vwap":1296},"2025-10-08",343900,{"date":1437,"open":1312,"high":1310,"low":1305,"close":1296,"change":569,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1296},"2025-10-07",-3.72,254600,{"date":1441,"open":1398,"high":1442,"low":1208,"close":1312,"change":79,"percent_change":79,"volume":1443,"transactions":9,"vwap":1312},"2025-10-06",3.02,350400,{"date":1445,"open":1426,"high":1446,"low":1426,"close":1312,"change":1409,"percent_change":291,"volume":1447,"transactions":9,"vwap":1312},"2025-10-03",3.055,453100,{"date":1449,"open":1426,"high":1426,"low":1450,"close":1304,"change":117,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1304},"2025-10-02",2.73,-0.36,390500,{"date":1454,"open":1221,"high":1208,"low":1298,"close":1426,"change":298,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1426},"2025-10-01",-1.4,406100,{"date":1458,"open":1208,"high":1459,"low":1460,"close":1296,"change":479,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1296},"2025-09-30",2.935,2.825,-2.4,804800,{"date":1464,"open":1221,"high":1465,"low":1238,"close":1214,"change":150,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1214},"2025-09-29",2.955,4.29,302100,{"date":1469,"open":1221,"high":1470,"low":1207,"close":1304,"change":117,"percent_change":1451,"volume":1471,"transactions":9,"vwap":1304},"2025-09-26",2.915,566400,{"date":1473,"open":1305,"high":1311,"low":1450,"close":1426,"change":455,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1426},"2025-09-25",-1.75,530700,{"date":1477,"open":1478,"high":1470,"low":1221,"close":1311,"change":134,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1311},"2025-09-24",2.84,0.35,419500,{"date":1482,"open":1297,"high":1403,"low":1296,"close":1296,"change":142,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1296},"2025-09-23",-3.39,404100,{"date":1486,"open":997,"high":1398,"low":1221,"close":1303,"change":248,"percent_change":379,"volume":1487,"transactions":9,"vwap":1303},"2025-09-22",351300,{"date":1489,"open":1442,"high":1331,"low":1311,"close":1208,"change":938,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1208},"2025-09-19",-4.3,878300,{"date":1493,"open":1305,"high":1325,"low":1426,"close":1442,"change":490,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1442},"2025-09-18",7.47,506500,{"date":1497,"open":1208,"high":1220,"low":1298,"close":1426,"change":479,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1426},"2025-09-17",-2.43,640800,{"date":1501,"open":1502,"high":1403,"low":1503,"close":1503,"change":938,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-09-16",3,2.88,-4.32,611900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1403,"change":1010,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1403},"2025-09-15",3.15,3.162,2.865,-3.83,1035300,{"date":1514,"open":1390,"high":1390,"low":1515,"close":1372,"change":569,"percent_change":983,"volume":1516,"transactions":9,"vwap":1372},"2025-09-12",3.095,776700,{"date":1518,"open":1330,"high":1519,"low":1345,"close":1330,"change":56,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1330},"2025-09-11",3.305,-0.61,567700,{"date":1523,"open":1351,"high":1351,"low":1330,"close":1336,"change":679,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1336},"2025-09-10",-4.12,609700,{"date":1527,"open":402,"high":1528,"low":1346,"close":1529,"change":85,"percent_change":177,"volume":1530,"transactions":9,"vwap":1529},"2025-09-09",3.415,3.4,641800,{"date":1532,"open":1351,"high":1533,"low":1534,"close":1351,"change":79,"percent_change":79,"volume":1535,"transactions":9,"vwap":1351},"2025-09-08",3.405,3.295,760000,{"date":1537,"open":1538,"high":1539,"low":1344,"close":1351,"change":102,"percent_change":1070,"volume":1540,"transactions":9,"vwap":1351},"2025-09-05",3.31,3.42,789200,{"date":1542,"open":1330,"high":1344,"low":1372,"close":1344,"change":248,"percent_change":289,"volume":1543,"transactions":9,"vwap":1344},"2025-09-04",874700,{"date":1545,"open":1351,"high":1546,"low":1547,"close":1330,"change":1291,"percent_change":908,"volume":1548,"transactions":9,"vwap":1330},"2025-09-03",3.385,3.225,1065700,{"date":1550,"open":1538,"high":1551,"low":1552,"close":1529,"change":134,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1529},"2025-09-02",3.41,3.285,0.29,1101800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-08-29",3.64,3.66,3.29,3.39,-0.26,-7.12,985700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":298,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-08-28",3.68,3.8,3.61,3.65,-1.08,831900,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1417,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-08-27",3.27,3.705,3.69,5.43,1369800,{"date":1580,"open":1352,"high":1581,"low":1559,"close":1582,"change":1409,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-08-26",3.515,3.5,4.79,1144000,{"date":1586,"open":1336,"high":402,"low":1365,"close":1352,"change":248,"percent_change":523,"volume":1587,"transactions":9,"vwap":1352},"2025-08-25",991100,{"date":1589,"open":1374,"high":1538,"low":1288,"close":1346,"change":1367,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1346},"2025-08-22",7.19,1036900,{"date":1593,"open":1415,"high":1288,"low":997,"close":1323,"change":1594,"percent_change":1583,"volume":1595,"transactions":9,"vwap":1323},"2025-08-21",0.14,845100,{"date":1597,"open":1403,"high":1310,"low":1208,"close":1214,"change":334,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1214},"2025-08-20",-2.67,717800,{"date":1601,"open":1502,"high":1374,"low":22,"close":1502,"change":79,"percent_change":79,"volume":1602,"transactions":9,"vwap":1502},"2025-08-19",810000,{"date":1604,"open":1297,"high":1605,"low":1606,"close":1502,"change":102,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1502},"2025-08-18",3.091,2.901,2.74,1017700,{"date":1610,"open":1214,"high":1611,"low":1296,"close":1214,"change":1612,"percent_change":93,"volume":1613,"transactions":9,"vwap":1214},"2025-08-15",2.999,-0.005,911700,{"date":1615,"open":212,"high":1390,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-08-14",2.891,2.925,-0.295,-9.16,953900,{"date":1622,"open":1310,"high":1559,"low":1623,"close":1390,"change":1367,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1390},"2025-08-13",2.97,7.33,1376900,{"date":1627,"open":1607,"high":1331,"low":1628,"close":1502,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1502},"2025-08-12",2.635,0.3,11.11,1657300,{"date":1633,"open":1305,"high":1634,"low":1635,"close":1200,"change":938,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1200},"2025-08-11",2.845,2.515,-4.59,1676100,{"date":1639,"open":1415,"high":1345,"low":1304,"close":1305,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1305},"2025-08-08",-0.86,-23.31,3211300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1576,"change":938,"percent_change":983,"volume":1648,"transactions":9,"vwap":1576},"2025-08-07",3.85,3.88,3.51,1106900,{"date":1650,"open":1651,"high":1645,"low":1652,"close":1653,"change":79,"percent_change":79,"volume":1654,"transactions":9,"vwap":1653},"2025-08-06",3.81,3.74,3.82,492200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1653,"change":1417,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1653},"2025-08-05",3.63,3.86,3.6,5.23,567400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1657,"change":344,"percent_change":1389,"volume":1667,"transactions":9,"vwap":1657},"2025-08-04",3.55,3.722,3.54,484800,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":938,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-08-01",3.57,3.475,3.52,-3.56,723300,{"date":1676,"open":1657,"high":1677,"low":1678,"close":1569,"change":47,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1569},"2025-07-31",3.78,3.62,-0.82,450400,{"date":1682,"open":249,"high":1683,"low":1558,"close":1566,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1566},"2025-07-30",3.95,-0.24,-6.12,434700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":249,"change":93,"percent_change":1692,"volume":1693,"transactions":9,"vwap":249},"2025-07-29",4.08,4.11,3.915,-4.16,419600,{"date":1695,"open":1696,"high":1697,"low":1658,"close":1698,"change":490,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-07-28",3.91,4.115,4.09,5.41,440000,{"date":1702,"open":1658,"high":1696,"low":1703,"close":1646,"change":73,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1646},"2025-07-25",3.79,0.78,558100,{"date":1707,"open":1708,"high":1054,"low":1709,"close":1645,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1645},"2025-07-24",4.04,3.84,-0.2,-4.94,399900,{"date":1714,"open":768,"high":1715,"low":1716,"close":126,"change":344,"percent_change":1298,"volume":1717,"transactions":9,"vwap":126},"2025-07-23",4.075,3.874,414200,{"date":1719,"open":1720,"high":500,"low":1721,"close":768,"change":125,"percent_change":100,"volume":1722,"transactions":9,"vwap":768},"2025-07-22",3.87,3.845,454600,{"date":1724,"open":1569,"high":1725,"low":1657,"close":1720,"change":1367,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1720},"2025-07-21",3.89,6.03,470400,{"date":1729,"open":1703,"high":1703,"low":1568,"close":1569,"change":142,"percent_change":1598,"volume":1730,"transactions":9,"vwap":1569},"2025-07-18",450900,{"date":1732,"open":1703,"high":1720,"low":1652,"close":1733,"change":298,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-07-17",3.75,-1.06,361400,{"date":1737,"open":748,"high":1653,"low":1738,"close":1703,"change":21,"percent_change":678,"volume":1739,"transactions":9,"vwap":1703},"2025-07-16",3.695,436700,{"date":1741,"open":1720,"high":1742,"low":1743,"close":1652,"change":1010,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1652},"2025-07-15",3.925,3.73,-3.11,434100,{"date":1747,"open":1645,"high":1691,"low":1142,"close":1658,"change":47,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1658},"2025-07-14",-0.77,332200,{"date":1751,"open":768,"high":1752,"low":1646,"close":1725,"change":142,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1725},"2025-07-11",3.99,-2.51,274200,{"date":1756,"open":1757,"high":1054,"low":1102,"close":1752,"change":298,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1752},"2025-07-10",4.01,-0.99,335100,{"date":1761,"open":1762,"high":1763,"low":1696,"close":1764,"change":117,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-07-09",4.06,4.1,4.03,-0.25,585200,{"date":1768,"open":1769,"high":1770,"low":1683,"close":1708,"change":836,"percent_change":352,"volume":1771,"transactions":9,"vwap":1708},"2025-07-08",3.96,4.12,524000,{"date":1773,"open":1774,"high":1775,"low":1720,"close":1683,"change":569,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1683},"2025-07-07",4,4.045,-2.71,482300,{"date":1779,"open":126,"high":1780,"low":1757,"close":1762,"change":79,"percent_change":79,"volume":1781,"transactions":9,"vwap":1762},"2025-07-03",4.125,299100,{"date":1783,"open":1764,"high":1770,"low":1784,"close":1762,"change":134,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1762},"2025-07-02",3.945,0.25,593900,{"date":1788,"open":1743,"high":1780,"low":1743,"close":126,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":126},"2025-07-01",0.28,7.43,772700,{"date":1793,"open":1720,"high":1102,"low":1652,"close":1794,"change":298,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-06-30",3.77,-1.05,530800,{"date":1798,"open":1733,"high":1799,"low":1743,"close":1651,"change":1800,"percent_change":63,"volume":1801,"transactions":9,"vwap":1651},"2025-06-27",3.905,0.065,2336200,{"date":1803,"open":1677,"high":1567,"low":1804,"close":1805,"change":1269,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-06-26",3.67,3.745,-0.66,485700,{"date":1809,"open":1733,"high":1810,"low":1569,"close":1794,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1794},"2025-06-25",3.825,0.025,0.67,399300,{"date":1815,"open":1816,"high":1762,"low":1576,"close":1805,"change":79,"percent_change":79,"volume":1817,"transactions":9,"vwap":1805},"2025-06-24",3.72,463100,{"date":1819,"open":1820,"high":1810,"low":1666,"close":1805,"change":1821,"percent_change":1764,"volume":1822,"transactions":9,"vwap":1805},"2025-06-23",3.58,0.145,575300,{"date":1824,"open":1825,"high":1743,"low":1826,"close":1659,"change":455,"percent_change":1022,"volume":1827,"transactions":9,"vwap":1659},"2025-06-20",3.71,3.595,799500,{"date":1829,"open":1142,"high":1658,"low":1830,"close":1569,"change":1291,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1569},"2025-06-18",3.645,-4.2,365900,{"date":1834,"open":1825,"high":1769,"low":26,"close":1651,"change":479,"percent_change":1347,"volume":1835,"transactions":9,"vwap":1651},"2025-06-17",512000,{"date":1837,"open":1709,"high":1691,"low":1733,"close":1646,"change":1838,"percent_change":467,"volume":1839,"transactions":9,"vwap":1646},"2025-06-16",0.085,405600,{"date":1841,"open":1720,"high":1842,"low":1843,"close":1844,"change":579,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-06-13",3.98,3.785,3.795,-4.65,400700,{"date":1848,"open":249,"high":1849,"low":1653,"close":1842,"change":85,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1842},"2025-06-12",4.2,0.51,656600,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1769,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1769},"2025-06-11",4.15,4.16,3.955,-0.18,-4.35,331000,{"date":1861,"open":1862,"high":1863,"low":1770,"close":1864,"change":56,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-10",4.17,4.235,4.14,-0.48,384900,{"date":1868,"open":1854,"high":1869,"low":1762,"close":1855,"change":248,"percent_change":684,"volume":1870,"transactions":9,"vwap":1855},"2025-06-09",4.291,535100,{"date":1872,"open":1725,"high":1780,"low":1873,"close":1763,"change":1239,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1763},"2025-06-06",3.885,6.77,2099800,{"date":1877,"open":768,"high":1762,"low":1709,"close":1709,"change":569,"percent_change":433,"volume":1878,"transactions":9,"vwap":1709},"2025-06-05",260700,{"date":1880,"open":1764,"high":1881,"low":1102,"close":1683,"change":439,"percent_change":299,"volume":1882,"transactions":9,"vwap":1683},"2025-06-04",4.185,670800,{"date":1884,"open":1677,"high":1126,"low":1733,"close":1708,"change":1785,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1708},"2025-06-03",6.6,592500,{"date":1888,"open":1703,"high":1653,"low":1889,"close":1703,"change":117,"percent_change":1561,"volume":1890,"transactions":9,"vwap":1703},"2025-06-02",3.539,948300,{"date":1892,"open":934,"high":1645,"low":1659,"close":1567,"change":248,"percent_change":564,"volume":1893,"transactions":9,"vwap":1567},"2025-05-30",565300,{"date":1895,"open":1566,"high":1703,"low":1896,"close":1652,"change":248,"percent_change":201,"volume":1897,"transactions":9,"vwap":1652},"2025-05-29",3.49,744100,{"date":1899,"open":1794,"high":1794,"low":1900,"close":1566,"change":142,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1566},"2025-05-28",3.655,-2.65,293600,{"date":1904,"open":748,"high":1142,"low":1905,"close":1677,"change":518,"percent_change":1906,"volume":1839,"transactions":9,"vwap":1677},"2025-05-27",3.665,3.56,{"date":1908,"open":1820,"high":934,"low":1358,"close":1569,"change":1612,"percent_change":679,"volume":1909,"transactions":9,"vwap":1569},"2025-05-23",417700,{"date":1911,"open":1576,"high":1677,"low":1557,"close":1900,"change":1274,"percent_change":529,"volume":1912,"transactions":9,"vwap":1900},"2025-05-22",395600,{"date":1914,"open":1658,"high":1915,"low":1678,"close":1652,"change":1710,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1652},"2025-05-21",3.884,-5.08,545600,{"date":1919,"open":1696,"high":1920,"low":1709,"close":768,"change":310,"percent_change":801,"volume":1921,"transactions":9,"vwap":768},"2025-05-20",3.995,264100,{"date":1923,"open":1924,"high":1842,"low":1646,"close":1925,"change":1291,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-05-19",3.97,3.9,-3.94,435500,{"date":1929,"open":1763,"high":1930,"low":1931,"close":1762,"change":455,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1762},"2025-05-16",4.165,3.985,-1.22,378800,{"date":1935,"open":1862,"high":1862,"low":1102,"close":1690,"change":479,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1690},"2025-05-15",-1.67,429300,{"date":1939,"open":1940,"high":1941,"low":1126,"close":1942,"change":569,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-05-14",4.26,4.33,4.18,-2.56,476000,{"date":1946,"open":1947,"high":877,"low":1948,"close":1466,"change":1283,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1466},"2025-05-13",4.57,4.245,-5.09,631400,{"date":1952,"open":1953,"high":1954,"low":1854,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-05-12",4.38,4.54,4.52,0.39,9.44,671400,{"date":1960,"open":1942,"high":1961,"low":1689,"close":1126,"change":455,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1126},"2025-05-09",4.32,-1.2,485600,{"date":1965,"open":345,"high":36,"low":1862,"close":1942,"change":490,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1942},"2025-05-08",5.29,1029500,{"date":1969,"open":1770,"high":1970,"low":1567,"close":1924,"change":142,"percent_change":1431,"volume":1971,"transactions":9,"vwap":1924},"2025-05-07",4.22,888900,{"date":1973,"open":1752,"high":1126,"low":1683,"close":1054,"change":79,"percent_change":79,"volume":1974,"transactions":9,"vwap":1054},"2025-05-06",561200,{"date":1976,"open":1854,"high":1855,"low":1762,"close":1054,"change":1010,"percent_change":425,"volume":1977,"transactions":9,"vwap":1054},"2025-05-05",284700,{"date":1979,"open":1708,"high":1863,"low":1764,"close":1980,"change":723,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-05-02",4.19,5.01,520500,{"date":1984,"open":1757,"high":1698,"low":1696,"close":1752,"change":310,"percent_change":794,"volume":1985,"transactions":9,"vwap":1752},"2025-05-01",310400,{"date":1987,"open":1842,"high":500,"low":1988,"close":1683,"change":1010,"percent_change":1313,"volume":1989,"transactions":9,"vwap":1683},"2025-04-30",3.895,345800,{"date":1991,"open":1774,"high":1854,"low":1924,"close":1054,"change":134,"percent_change":1785,"volume":1992,"transactions":9,"vwap":1054},"2025-04-29",517100,{"date":1994,"open":1763,"high":1995,"low":249,"close":1762,"change":298,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1762},"2025-04-28",4.21,-0.98,392200,{"date":1999,"open":1769,"high":2000,"low":1102,"close":1763,"change":150,"percent_change":1442,"volume":2001,"transactions":9,"vwap":1763},"2025-04-25",4.105,600800,{"date":2003,"open":1842,"high":1690,"low":249,"close":1842,"change":102,"percent_change":417,"volume":2004,"transactions":9,"vwap":1842},"2025-04-24",598500,{"date":2006,"open":1651,"high":1054,"low":1651,"close":1925,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1925},"2025-04-23",0.24,6.56,881100,{"date":40,"open":1657,"high":1651,"low":1659,"close":1558,"change":73,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1558},0.83,570500,{"status":2014,"indices":2015,"watchlist":2056,"sectors":2074,"benchmarks":2122},"success",[2016,2024,2030,2037,2043,2050],{"symbol":2017,"name":2018,"price":2019,"change":2020,"pct_change":2021,"is_up":2022,"sparkline":2023,"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":2025,"name":2026,"price":2027,"change":2028,"pct_change":33,"is_up":2022,"sparkline":2029,"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":2031,"name":2032,"price":2033,"change":2034,"pct_change":2035,"is_up":2022,"sparkline":2036,"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":2038,"name":2039,"price":2040,"change":2041,"pct_change":666,"is_up":2022,"sparkline":2042,"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":2044,"name":2045,"price":2046,"change":2047,"pct_change":2048,"is_up":2022,"sparkline":2049,"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":2051,"name":2052,"price":2053,"change":1570,"pct_change":2054,"is_up":14,"sparkline":2055,"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",[2057,2062,2067],{"symbol":2058,"name":2059,"price":2060,"change":1374,"pct_change":678,"is_up":2022,"sparkline":2061,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2063,"name":2064,"price":2065,"change":402,"pct_change":807,"is_up":2022,"sparkline":2066,"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":2068,"name":2069,"price":2070,"change":2071,"pct_change":2072,"is_up":2022,"sparkline":2073,"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",[2075,2079,2083,2087,2091,2095,2100,2104,2108,2113,2118],{"name":2076,"etf":2077,"change":794,"price":2078,"is_up":2022},"Technology","XLK",199.81,{"name":2080,"etf":2081,"change":248,"price":2082,"is_up":2022},"Financials","XLF",53.49,{"name":2084,"etf":2085,"change":117,"price":2086,"is_up":14},"Healthcare","XLV",166.18,{"name":2088,"etf":2089,"change":781,"price":2090,"is_up":2022},"Consumer Cycl","XLY",110.04,{"name":2092,"etf":2093,"change":1785,"price":2094,"is_up":2022},"Consumer Staples","XLP",80.53,{"name":2096,"etf":2097,"change":2098,"price":2099,"is_up":2022},"Energy","XLE",0.4,62.95,{"name":2101,"etf":2102,"change":1704,"price":2103,"is_up":2022},"Industrials","XLI",169.95,{"name":2105,"etf":2106,"change":1319,"price":2107,"is_up":2022},"Materials","XLB",48.86,{"name":2109,"etf":2110,"change":2111,"price":2112,"is_up":2022},"Real Estate","XLRE",0.32,40.81,{"name":2114,"etf":2115,"change":2116,"price":2117,"is_up":2022},"Utilities","XLU",0.38,39.83,{"name":2119,"etf":2120,"change":1479,"price":2121,"is_up":2022},"Comm Services","XLC",110.32,[2123,2128,2132,2136],{"ticker":2124,"name":2125,"price":2126,"change":2127,"is_up":2022},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2129,"name":2130,"price":2131,"change":807,"is_up":2022},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2133,"name":2134,"price":2135,"change":2035,"is_up":2022},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2137,"name":2138,"price":2139,"change":2048,"is_up":2022},"IWM","iShares Russell 2000",281.52]