[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HRZN":3,"stock-historical-HRZN":33,"homepage-market-summary":1919},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"HRZN","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Horizon Technology Finance Corporation","Nasdaq",null,"Common Stock","Horizon Technology Finance Corp is a specialty finance company. Its investment objective is to maximize its investment portfolio's total return by generating current income from the debt investments it makes and capital appreciation from the warrants it receives when making such debt investments. It lends to and invests in development-stage companies in the technology, life science, healthcare information and services, and sustainability industries.","Farmington, CT",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},7.8603,0.36,"Monthly","2026-10-16",{"close":20,"open":21,"high":22,"low":23,"prev_close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},4.58,4.59,4.625,4.55,0,298142.661796,3072,4.5823,6.85,3.8,816049.7337245697,25.6,4007,{"ticker":4,"total_count":34,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":43},365,1,1000,{"period_high":38,"period_low":29,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},9.07,746984,272649283.164867,-47.17,"2025-04-24",[44,45,55,63,72,79,89,98,106,113,120,128,133,142,151,161,169,178,188,199,209,218,227,235,244,252,260,270,278,287,296,303,312,320,329,336,344,352,361,370,376,384,392,400,410,416,425,436,443,452,462,469,477,484,492,499,506,509,513,516,520,524,528,531,534,537,541,544,547,552,557,560,566,571,576,581,587,592,597,603,607,612,617,621,625,629,632,638,642,647,651,656,662,666,672,677,683,689,694,698,703,708,713,717,721,725,730,735,740,744,748,754,762,767,772,776,780,784,787,792,797,800,804,808,812,816,820,824,828,832,835,838,843,847,850,854,857,861,865,869,873,877,882,887,891,894,898,903,907,911,917,923,932,938,945,951,955,961,968,974,982,990,996,1002,1007,1013,1019,1022,1027,1033,1038,1044,1047,1050,1054,1058,1061,1065,1069,1073,1077,1081,1086,1090,1094,1097,1101,1105,1110,1113,1116,1119,1125,1129,1135,1138,1142,1147,1150,1156,1160,1164,1169,1174,1177,1181,1184,1188,1192,1195,1198,1201,1204,1207,1210,1213,1216,1220,1224,1228,1232,1236,1240,1243,1246,1251,1256,1260,1264,1267,1270,1274,1279,1283,1286,1291,1297,1303,1310,1316,1322,1327,1333,1338,1343,1348,1352,1356,1361,1365,1371,1374,1379,1382,1387,1392,1396,1399,1403,1407,1410,1413,1417,1419,1423,1425,1430,1438,1442,1447,1453,1457,1461,1467,1471,1476,1482,1485,1489,1492,1495,1499,1503,1506,1510,1512,1517,1524,1531,1538,1542,1548,1554,1562,1568,1574,1580,1587,1594,1600,1607,1613,1620,1626,1633,1640,1644,1650,1655,1660,1665,1669,1673,1677,1681,1689,1695,1701,1706,1711,1716,1719,1725,1731,1737,1742,1747,1751,1755,1762,1766,1770,1775,1779,1784,1788,1791,1796,1800,1803,1807,1810,1813,1816,1820,1824,1828,1831,1835,1840,1844,1848,1853,1858,1862,1866,1869,1873,1876,1880,1885,1890,1897,1905,1912],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":46,"open":47,"high":48,"low":49,"close":20,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-05",4.64,4.68,4.57,-0.04,-0.87,389212.158528,4230,4.6308,{"date":56,"open":57,"high":58,"low":21,"close":59,"change":24,"percent_change":24,"volume":60,"transactions":61,"vwap":62},"2026-10-02",4.66,4.67,4.62,332545.484956,3563,4.6232,{"date":64,"open":49,"high":65,"low":66,"close":59,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",4.645,4.56,0.03,0.65,407312.058879,3711,4.5974,{"date":73,"open":47,"high":74,"low":20,"close":21,"change":50,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",4.6794,-0.86,261039.935365,2392,4.6155,{"date":80,"open":81,"high":82,"low":81,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",4.54,4.655,4.63,0.095,2.09,212969.16987,2582,4.6318,{"date":90,"open":66,"high":21,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",4.5,4.535,-0.095,-2.05,273685.224718,3124,4.5475,{"date":99,"open":65,"high":100,"low":81,"close":83,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-25",4.65,0.04,0.87,275634.765564,2796,4.5924,{"date":107,"open":83,"high":83,"low":66,"close":21,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",-0.02,-0.43,357081.973406,2880,4.5817,{"date":114,"open":100,"high":57,"low":115,"close":116,"change":50,"percent_change":75,"volume":117,"transactions":118,"vwap":119},"2026-09-23",4.595,4.61,294953.525848,2464,4.621,{"date":121,"open":58,"high":122,"low":59,"close":100,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",4.69,-0.01,-0.21,228954.742573,2528,4.6476,{"date":129,"open":58,"high":122,"low":59,"close":57,"change":123,"percent_change":124,"volume":130,"transactions":131,"vwap":132},"2026-09-21",194133.169641,2235,4.6565,{"date":134,"open":100,"high":135,"low":136,"close":58,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",4.71,4.6,-0.05,-1.06,313223.49702,3146,4.6594,{"date":143,"open":20,"high":144,"low":49,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",4.7431,4.72,0.19,4.19,367632.771612,3940,4.705,{"date":152,"open":59,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",4.73,4.505,4.53,-0.16,-3.41,754654.577032,6041,4.5571,{"date":162,"open":163,"high":163,"low":164,"close":122,"change":124,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",4.92,4.675,-4.29,842055.267624,6081,4.744,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":24,"percent_change":24,"volume":175,"transactions":176,"vwap":177},"2026-09-14",4.91,4.97,4.87,4.9,961392.26787,5828,4.924,{"date":179,"open":180,"high":181,"low":182,"close":174,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",4.89,4.93,4.845,0.05,1.03,792407.625429,4654,4.8801,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",4.77,4.859,4.76,4.85,0.06,1.25,559292.596436,4799,4.8254,{"date":200,"open":201,"high":202,"low":190,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",4.8,4.8896,4.79,-0.07,-1.44,565915.787231,4051,4.8124,{"date":210,"open":193,"high":163,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-08",4.825,4.86,0.02,0.41,690766.431026,4305,4.8698,{"date":219,"open":193,"high":220,"low":221,"close":222,"change":108,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",4.915,4.785,4.84,-0.41,859089.945201,6586,4.8467,{"date":228,"open":229,"high":230,"low":231,"close":212,"change":194,"percent_change":195,"volume":232,"transactions":233,"vwap":234},"2026-09-03",4.83,4.885,4.75,758986.521725,4873,4.8343,{"date":236,"open":81,"high":237,"low":238,"close":201,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",4.805,4.51,0.29,6.43,890621.463571,5855,4.6895,{"date":245,"open":57,"high":135,"low":246,"close":238,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",4.495,-0.15,-3.22,867837.616042,5076,4.5476,{"date":253,"open":254,"high":255,"low":100,"close":57,"change":50,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-31",4.7,4.795,-0.85,962783.748379,5280,4.6956,{"date":261,"open":262,"high":263,"low":264,"close":254,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",4.81,4.844,4.691,-0.12,-2.49,1076740.125727,5438,4.7318,{"date":271,"open":212,"high":272,"low":203,"close":273,"change":67,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-27",4.995,4.82,0.63,1252963.058674,6816,4.8823,{"date":279,"open":280,"high":281,"low":282,"close":203,"change":213,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-26",4.78,4.8205,4.74,0.42,340839.477856,2771,4.7749,{"date":288,"open":173,"high":289,"low":290,"close":190,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-25",4.88,4.755,-0.09,-1.85,403232.270966,4487,4.7999,{"date":297,"open":273,"high":180,"low":298,"close":212,"change":101,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-24",4.7546,0.83,461824.686959,3751,4.8403,{"date":304,"open":305,"high":306,"low":135,"close":273,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",4.935,4.94,-0.1,-2.03,685889.700548,5957,4.7756,{"date":313,"open":314,"high":315,"low":173,"close":163,"change":156,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",5.05,5.1,-3.15,641063.815946,5138,4.945,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":67,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",5.04,5.1051,5.08,0.59,558296.486556,5935,5.0744,{"date":330,"open":331,"high":315,"low":332,"close":314,"change":183,"percent_change":35,"volume":333,"transactions":334,"vwap":335},"2026-08-18",4.98,4.95,954351.643264,6128,5.0549,{"date":337,"open":180,"high":338,"low":339,"close":338,"change":123,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-17",5,4.865,-0.2,954504.97309,6274,4.921,{"date":345,"open":315,"high":346,"low":338,"close":347,"change":307,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-14",5.14,5.01,-1.96,1086936.777239,8984,5.0481,{"date":353,"open":331,"high":354,"low":331,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-13",5.12,5.11,0.14,2.82,934420.476027,6514,5.0547,{"date":362,"open":180,"high":363,"low":364,"close":172,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-12",4.985,4.8899,0.08,1.64,666280.064,6676,4.938,{"date":371,"open":145,"high":171,"low":145,"close":180,"change":356,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-11",2.95,837725.169452,7764,4.8351,{"date":377,"open":116,"high":231,"low":378,"close":231,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",4.609,0.11,2.37,977602.240091,6186,4.7121,{"date":385,"open":386,"high":135,"low":387,"close":47,"change":194,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",4.585,4.565,1.31,560786.984362,6014,4.6661,{"date":393,"open":394,"high":164,"low":395,"close":20,"change":396,"percent_change":49,"volume":397,"transactions":398,"vwap":399},"2026-08-06",4.43,4.415,0.2,799371.262863,7059,4.5927,{"date":401,"open":402,"high":395,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-05",4.26,4.15,4.38,-0.17,-3.74,1162105.270395,13932,4.2717,{"date":411,"open":238,"high":49,"low":246,"close":23,"change":101,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-04",0.89,405603.2317,4696,4.5365,{"date":417,"open":418,"high":419,"low":420,"close":238,"change":146,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-03",4.35,4.52,4.33,4.4,422879.136252,5110,4.4575,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-07-31",4.42,4.4572,4.31,4.32,-0.08,-1.82,508086.683107,5417,4.3488,{"date":437,"open":429,"high":427,"low":438,"close":421,"change":439,"percent_change":85,"volume":440,"transactions":441,"vwap":442},"2026-07-30",4.305,0.09,477861.657781,4691,4.3587,{"date":444,"open":445,"high":446,"low":447,"close":429,"change":123,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-29",4.28,4.365,4.24,-0.23,459351.514821,4302,4.2973,{"date":453,"open":454,"high":455,"low":456,"close":430,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-28",4.3,4.34,4.225,0.01,0.23,456589.790818,4747,4.2984,{"date":463,"open":430,"high":464,"low":465,"close":429,"change":24,"percent_change":24,"volume":466,"transactions":467,"vwap":468},"2026-07-27",4.36,4.25,716479.220655,4920,4.2892,{"date":470,"open":471,"high":472,"low":454,"close":429,"change":307,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-24",4.45,4.48,-2.27,379344.554231,3899,4.3744,{"date":478,"open":91,"high":419,"low":464,"close":479,"change":291,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-23",4.41,-2,466277.846035,4804,4.4102,{"date":485,"open":49,"high":116,"low":486,"close":91,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-22",4.425,-0.06,-1.32,568464.356757,5393,4.4918,{"date":493,"open":136,"high":122,"low":23,"close":66,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-21",-0.03,-0.65,352020.185057,4304,4.6292,{"date":500,"open":59,"high":100,"low":501,"close":21,"change":204,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-20",4.4272,-1.5,689065.516296,5726,4.5305,{"date":507,"open":48,"high":231,"low":83,"close":57,"change":50,"percent_change":256,"volume":508,"transactions":9,"vwap":57},"2026-07-17",417900,{"date":510,"open":57,"high":192,"low":116,"close":254,"change":494,"percent_change":511,"volume":512,"transactions":9,"vwap":254},"2026-07-16",-0.63,782100,{"date":514,"open":280,"high":222,"low":254,"close":153,"change":213,"percent_change":283,"volume":515,"transactions":9,"vwap":153},"2026-07-15",1183500,{"date":517,"open":122,"high":231,"low":58,"close":135,"change":183,"percent_change":518,"volume":519,"transactions":9,"vwap":135},"2026-07-14",1.07,642000,{"date":521,"open":122,"high":145,"low":47,"close":57,"change":457,"percent_change":522,"volume":523,"transactions":9,"vwap":57},"2026-07-13",0.22,611100,{"date":525,"open":83,"high":145,"low":59,"close":100,"change":213,"percent_change":526,"volume":527,"transactions":9,"vwap":100},"2026-07-10",0.43,377000,{"date":529,"open":47,"high":254,"low":20,"close":83,"change":108,"percent_change":109,"volume":530,"transactions":9,"vwap":83},"2026-07-09",490300,{"date":532,"open":136,"high":57,"low":66,"close":100,"change":457,"percent_change":522,"volume":533,"transactions":9,"vwap":100},"2026-07-08",334000,{"date":535,"open":59,"high":135,"low":136,"close":47,"change":24,"percent_change":24,"volume":536,"transactions":9,"vwap":47},"2026-07-07",1253300,{"date":538,"open":145,"high":231,"low":47,"close":47,"change":431,"percent_change":539,"volume":540,"transactions":9,"vwap":47},"2026-07-06",-1.69,591700,{"date":542,"open":192,"high":201,"low":48,"close":145,"change":123,"percent_change":124,"volume":543,"transactions":9,"vwap":145},"2026-07-02",381200,{"date":545,"open":145,"high":203,"low":254,"close":153,"change":24,"percent_change":24,"volume":546,"transactions":9,"vwap":153},"2026-07-01",515200,{"date":548,"open":58,"high":192,"low":100,"close":153,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":153},"2026-06-30",0.07,1.5,589000,{"date":553,"open":81,"high":57,"low":419,"close":57,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":57},"2026-06-29",0.25,5.67,712700,{"date":558,"open":479,"high":471,"low":404,"close":479,"change":24,"percent_change":24,"volume":559,"transactions":9,"vwap":479},"2026-06-26",364100,{"date":561,"open":562,"high":394,"low":562,"close":479,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":479},"2026-06-25",4.29,0.15,3.52,494600,{"date":567,"open":430,"high":418,"low":568,"close":402,"change":50,"percent_change":569,"volume":570,"transactions":9,"vwap":402},"2026-06-24",4.2,-0.93,734800,{"date":572,"open":573,"high":430,"low":573,"close":454,"change":356,"percent_change":574,"volume":575,"transactions":9,"vwap":454},"2026-06-23",4.12,3.37,635900,{"date":577,"open":568,"high":455,"low":578,"close":578,"change":487,"percent_change":579,"volume":580,"transactions":9,"vwap":578},"2026-06-22",4.16,-1.42,682900,{"date":582,"open":403,"high":447,"low":583,"close":584,"change":365,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-06-18",4.14,4.22,1.93,589300,{"date":588,"open":445,"high":418,"low":589,"close":583,"change":448,"percent_change":590,"volume":591,"transactions":9,"vwap":583},"2026-06-17",4.1,-5.26,1159900,{"date":593,"open":238,"high":136,"low":418,"close":594,"change":265,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-06-16",4.37,-2.67,1379600,{"date":598,"open":427,"high":66,"low":479,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-15",4.49,0.13,2.98,862100,{"date":604,"open":136,"high":136,"low":464,"close":464,"change":124,"percent_change":605,"volume":606,"transactions":9,"vwap":464},"2026-06-12",-4.6,909500,{"date":608,"open":91,"high":254,"low":609,"close":49,"change":600,"percent_change":610,"volume":611,"transactions":9,"vwap":49},"2026-06-11",4.47,2.93,1000100,{"date":613,"open":454,"high":609,"low":465,"close":614,"change":600,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-10",4.44,3.02,669400,{"date":618,"open":609,"high":599,"low":445,"close":429,"change":405,"percent_change":619,"volume":620,"transactions":9,"vwap":429},"2026-06-09",-3.79,1211600,{"date":622,"open":59,"high":135,"low":472,"close":472,"change":265,"percent_change":623,"volume":624,"transactions":9,"vwap":472},"2026-06-08",-2.61,920500,{"date":626,"open":21,"high":58,"low":81,"close":136,"change":137,"percent_change":627,"volume":628,"transactions":9,"vwap":136},"2026-06-05",-1.08,986200,{"date":630,"open":427,"high":57,"low":421,"close":100,"change":522,"percent_change":172,"volume":631,"transactions":9,"vwap":100},"2026-06-04",799300,{"date":633,"open":20,"high":20,"low":634,"close":394,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":394},"2026-06-03",4.39,-0.19,-4.11,784400,{"date":639,"open":66,"high":48,"low":23,"close":59,"change":194,"percent_change":640,"volume":641,"transactions":9,"vwap":59},"2026-06-02",1.32,968800,{"date":643,"open":404,"high":20,"low":455,"close":66,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":66},"2026-06-01",0.17,3.87,1116100,{"date":648,"open":649,"high":614,"low":147,"close":634,"change":396,"percent_change":190,"volume":650,"transactions":9,"vwap":634},"2026-05-29",4.21,1359900,{"date":652,"open":653,"high":445,"low":653,"close":147,"change":379,"percent_change":654,"volume":655,"transactions":9,"vwap":147},"2026-05-28",4.06,2.7,831800,{"date":657,"open":658,"high":659,"low":653,"close":660,"change":457,"percent_change":554,"volume":661,"transactions":9,"vwap":660},"2026-05-27",4.07,4.13,4.08,454800,{"date":663,"open":664,"high":583,"low":664,"close":658,"change":194,"percent_change":550,"volume":665,"transactions":9,"vwap":658},"2026-05-26",4.01,732500,{"date":667,"open":668,"high":658,"low":669,"close":664,"change":108,"percent_change":670,"volume":671,"transactions":9,"vwap":664},"2026-05-22",4.03,3.97,-0.5,901800,{"date":673,"open":653,"high":589,"low":674,"close":668,"change":50,"percent_change":675,"volume":676,"transactions":9,"vwap":668},"2026-05-21",3.9,-0.98,915700,{"date":678,"open":664,"high":679,"low":680,"close":658,"change":183,"percent_change":681,"volume":682,"transactions":9,"vwap":658},"2026-05-20",4.11,3.95,1.24,749600,{"date":684,"open":685,"high":573,"low":664,"close":686,"change":494,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-05-19",4.05,4.02,-0.74,770500,{"date":690,"open":147,"high":147,"low":691,"close":685,"change":340,"percent_change":692,"volume":693,"transactions":9,"vwap":685},"2026-05-18",3.99,-4.71,778400,{"date":695,"open":420,"high":464,"low":465,"close":465,"change":291,"percent_change":696,"volume":697,"transactions":9,"vwap":465},"2026-05-15",-2.07,885300,{"date":699,"open":465,"high":479,"low":584,"close":455,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":455},"2026-05-14",0.12,2.84,710400,{"date":704,"open":447,"high":562,"low":705,"close":584,"change":108,"percent_change":706,"volume":707,"transactions":9,"vwap":584},"2026-05-13",4.17,-0.47,606200,{"date":709,"open":429,"high":420,"low":710,"close":447,"change":291,"percent_change":711,"volume":712,"transactions":9,"vwap":447},"2026-05-12",4.18,-2.08,586700,{"date":714,"open":91,"high":91,"low":430,"close":420,"change":124,"percent_change":715,"volume":716,"transactions":9,"vwap":420},"2026-05-11",-4.63,922600,{"date":718,"open":238,"high":23,"low":404,"close":81,"change":67,"percent_change":719,"volume":720,"transactions":9,"vwap":81},"2026-05-08",0.67,761300,{"date":722,"open":83,"high":100,"low":421,"close":238,"change":204,"percent_change":723,"volume":724,"transactions":9,"vwap":238},"2026-05-07",-1.53,989800,{"date":726,"open":402,"high":116,"low":447,"close":20,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":20},"2026-05-06",0.35,8.27,2135300,{"date":731,"open":584,"high":465,"low":583,"close":732,"change":183,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-05-05",4.23,1.2,963100,{"date":736,"open":147,"high":737,"low":578,"close":710,"change":50,"percent_change":738,"volume":739,"transactions":9,"vwap":710},"2026-05-04",4.27,-0.95,775600,{"date":741,"open":710,"high":402,"low":403,"close":584,"change":67,"percent_change":742,"volume":743,"transactions":9,"vwap":584},"2026-05-01",0.72,752900,{"date":745,"open":674,"high":568,"low":674,"close":147,"change":239,"percent_change":746,"volume":747,"transactions":9,"vwap":147},"2026-04-30",7.44,1029900,{"date":749,"open":750,"high":680,"low":751,"close":674,"change":50,"percent_change":752,"volume":753,"transactions":9,"vwap":674},"2026-04-29",3.92,3.85,-1.02,699400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":549,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-04-28",3.88,3.96,3.86,3.94,1.81,760100,{"date":763,"open":764,"high":674,"low":29,"close":645,"change":123,"percent_change":765,"volume":766,"transactions":9,"vwap":645},"2026-04-27",3.89,-0.26,1321500,{"date":768,"open":769,"high":685,"low":756,"close":756,"change":247,"percent_change":770,"volume":771,"transactions":9,"vwap":756},"2026-04-24",4,-3.72,1951300,{"date":773,"open":583,"high":583,"low":769,"close":668,"change":265,"percent_change":774,"volume":775,"transactions":9,"vwap":668},"2026-04-23",-2.89,1332600,{"date":777,"open":732,"high":562,"low":573,"close":403,"change":137,"percent_change":778,"volume":779,"transactions":9,"vwap":403},"2026-04-22",-1.19,1497600,{"date":781,"open":562,"high":420,"low":705,"close":568,"change":291,"percent_change":782,"volume":783,"transactions":9,"vwap":568},"2026-04-21",-2.1,1439100,{"date":785,"open":455,"high":634,"low":402,"close":562,"change":291,"percent_change":94,"volume":786,"transactions":9,"vwap":562},"2026-04-20",1093400,{"date":788,"open":789,"high":81,"low":418,"close":404,"change":137,"percent_change":790,"volume":791,"transactions":9,"vwap":404},"2026-04-17",4.46,-1.13,1939700,{"date":793,"open":122,"high":282,"low":479,"close":394,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":394},"2026-04-16",-0.34,-7.13,1788100,{"date":798,"open":280,"high":273,"low":231,"close":190,"change":67,"percent_change":274,"volume":799,"transactions":9,"vwap":190},"2026-04-15",971800,{"date":801,"open":49,"high":231,"low":49,"close":282,"change":644,"percent_change":802,"volume":803,"transactions":9,"vwap":282},"2026-04-14",3.72,686500,{"date":805,"open":238,"high":21,"low":427,"close":49,"change":183,"percent_change":806,"volume":807,"transactions":9,"vwap":49},"2026-04-13",1.11,522600,{"date":809,"open":20,"high":59,"low":91,"close":419,"change":494,"percent_change":810,"volume":811,"transactions":9,"vwap":419},"2026-04-10",-0.66,483900,{"date":813,"open":136,"high":47,"low":23,"close":23,"change":487,"percent_change":814,"volume":815,"transactions":9,"vwap":23},"2026-04-09",-1.3,430800,{"date":817,"open":155,"high":83,"low":419,"close":116,"change":644,"percent_change":818,"volume":819,"transactions":9,"vwap":116},"2026-04-08",3.83,640900,{"date":821,"open":609,"high":20,"low":614,"close":614,"change":291,"percent_change":822,"volume":823,"transactions":9,"vwap":614},"2026-04-07",-1.99,436100,{"date":825,"open":454,"high":23,"low":562,"close":155,"change":554,"percent_change":826,"volume":827,"transactions":9,"vwap":155},"2026-04-06",5.84,621100,{"date":829,"open":583,"high":429,"low":659,"close":445,"change":379,"percent_change":830,"volume":831,"transactions":9,"vwap":445},"2026-04-02",2.64,886500,{"date":833,"open":732,"high":465,"low":583,"close":705,"change":50,"percent_change":738,"volume":834,"transactions":9,"vwap":705},"2026-04-01",695900,{"date":836,"open":659,"high":447,"low":589,"close":649,"change":700,"percent_change":610,"volume":837,"transactions":9,"vwap":649},"2026-03-31",618600,{"date":839,"open":679,"high":705,"low":686,"close":840,"change":108,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-03-30",4.09,-0.49,647800,{"date":844,"open":454,"high":454,"low":679,"close":679,"change":635,"percent_change":845,"volume":846,"transactions":9,"vwap":679},"2026-03-27",-4.42,643000,{"date":848,"open":584,"high":464,"low":649,"close":454,"change":549,"percent_change":849,"volume":819,"transactions":9,"vwap":454},"2026-03-26",1.65,{"date":851,"open":584,"high":429,"low":568,"close":732,"change":213,"percent_change":852,"volume":853,"transactions":9,"vwap":732},"2026-03-25",0.48,470800,{"date":855,"open":568,"high":430,"low":568,"close":649,"change":108,"percent_change":706,"volume":856,"transactions":9,"vwap":649},"2026-03-24",513300,{"date":858,"open":403,"high":454,"low":658,"close":732,"change":600,"percent_change":859,"volume":860,"transactions":9,"vwap":732},"2026-03-23",3.17,879900,{"date":862,"open":737,"high":562,"low":589,"close":589,"change":405,"percent_change":863,"volume":864,"transactions":9,"vwap":589},"2026-03-20",-3.98,638900,{"date":866,"open":454,"high":430,"low":447,"close":737,"change":137,"percent_change":867,"volume":868,"transactions":9,"vwap":737},"2026-03-19",-1.16,479800,{"date":870,"open":465,"high":421,"low":465,"close":430,"change":67,"percent_change":871,"volume":872,"transactions":9,"vwap":430},"2026-03-18",0.7,738500,{"date":874,"open":653,"high":429,"low":653,"close":562,"change":554,"percent_change":875,"volume":876,"transactions":9,"vwap":562},"2026-03-17",6.19,916700,{"date":878,"open":660,"high":660,"low":664,"close":879,"change":487,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-03-16",4.04,-1.46,812100,{"date":883,"open":430,"high":404,"low":660,"close":589,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":589},"2026-03-13",-0.22,-5.09,1392900,{"date":888,"open":649,"high":427,"low":649,"close":430,"change":365,"percent_change":889,"volume":890,"transactions":9,"vwap":430},"2026-03-12",1.89,1212300,{"date":892,"open":402,"high":454,"low":649,"close":447,"change":108,"percent_change":706,"volume":893,"transactions":9,"vwap":447},"2026-03-11",1031100,{"date":895,"open":710,"high":430,"low":578,"close":402,"change":365,"percent_change":896,"volume":897,"transactions":9,"vwap":402},"2026-03-10",1.91,1373300,{"date":899,"open":578,"high":710,"low":900,"close":710,"change":108,"percent_change":901,"volume":902,"transactions":9,"vwap":710},"2026-03-09",3.98,-0.48,2265300,{"date":904,"open":155,"high":49,"low":578,"close":568,"change":109,"percent_change":905,"volume":906,"transactions":9,"vwap":568},"2026-03-06",-9.29,3296100,{"date":908,"open":48,"high":282,"low":155,"close":83,"change":487,"percent_change":909,"volume":910,"transactions":9,"vwap":83},"2026-03-05",-1.28,2104600,{"date":912,"open":913,"high":914,"low":419,"close":122,"change":579,"percent_change":915,"volume":916,"transactions":9,"vwap":122},"2026-03-04",5.43,5.45,-23.24,7703400,{"date":918,"open":919,"high":875,"low":920,"close":921,"change":183,"percent_change":299,"volume":922,"transactions":9,"vwap":921},"2026-03-03",6,5.96,6.11,1109500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-02",5.93,6.14,5.79,6.06,0.1,1.68,1046100,{"date":933,"open":934,"high":934,"low":925,"close":920,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":920},"2026-02-27",6.34,-0.38,-5.99,1567600,{"date":939,"open":940,"high":941,"low":942,"close":934,"change":457,"percent_change":943,"volume":944,"transactions":9,"vwap":934},"2026-02-26",6.33,6.38,6.25,0.16,584700,{"date":946,"open":947,"high":934,"low":948,"close":940,"change":101,"percent_change":949,"volume":950,"transactions":9,"vwap":940},"2026-02-25",6.29,6.21,0.64,707400,{"date":952,"open":953,"high":940,"low":942,"close":947,"change":67,"percent_change":852,"volume":954,"transactions":9,"vwap":947},"2026-02-24",6.28,470400,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":156,"percent_change":266,"volume":960,"transactions":9,"vwap":959},"2026-02-23",6.4,6.41,6.26,753300,{"date":962,"open":957,"high":963,"low":964,"close":965,"change":213,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-02-20",6.46,6.36,6.42,0.31,575100,{"date":969,"open":970,"high":971,"low":934,"close":957,"change":137,"percent_change":972,"volume":973,"transactions":9,"vwap":957},"2026-02-19",6.51,6.55,-0.78,874400,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-02-18",6.59,6.44,6.45,-0.13,-1.98,1001100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":291,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-02-17",6.63,6.65,6.48,6.58,-1.35,1005900,{"date":991,"open":976,"high":992,"low":993,"close":994,"change":379,"percent_change":930,"volume":995,"transactions":9,"vwap":994},"2026-02-13",6.72,6.52,6.67,1596000,{"date":997,"open":998,"high":999,"low":971,"close":1000,"change":204,"percent_change":138,"volume":1001,"transactions":9,"vwap":1000},"2026-02-12",6.64,6.71,6.56,1152200,{"date":1003,"open":1004,"high":985,"low":993,"close":984,"change":439,"percent_change":1005,"volume":1006,"transactions":9,"vwap":984},"2026-02-11",6.57,1.38,826500,{"date":1008,"open":1009,"high":976,"low":965,"close":1010,"change":194,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-02-10",6.47,6.54,0.93,730400,{"date":1014,"open":1015,"high":1015,"low":977,"close":986,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":986},"2026-02-09",6.62,-0.14,-2.11,1017900,{"date":1020,"open":978,"high":998,"low":958,"close":1015,"change":644,"percent_change":830,"volume":1021,"transactions":9,"vwap":1015},"2026-02-06",1157300,{"date":1023,"open":1024,"high":1024,"low":240,"close":978,"change":1016,"percent_change":1025,"volume":1026,"transactions":9,"vwap":978},"2026-02-05",6.61,-2.12,876900,{"date":1028,"open":1029,"high":1030,"low":971,"close":976,"change":204,"percent_change":1031,"volume":1032,"transactions":9,"vwap":976},"2026-02-04",6.66,6.69,-1.05,839600,{"date":1034,"open":992,"high":992,"low":1035,"close":1029,"change":487,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1029},"2026-02-03",6.6,-0.89,908300,{"date":1039,"open":1040,"high":1041,"low":985,"close":992,"change":213,"percent_change":1042,"volume":1043,"transactions":9,"vwap":992},"2026-02-02",6.7,6.73,0.3,921000,{"date":1045,"open":1030,"high":999,"low":1029,"close":1040,"change":457,"percent_change":563,"volume":1046,"transactions":9,"vwap":1040},"2026-01-30",590500,{"date":1048,"open":1030,"high":992,"low":1029,"close":1030,"change":213,"percent_change":1042,"volume":1049,"transactions":9,"vwap":1030},"2026-01-29",616100,{"date":1051,"open":1040,"high":992,"low":994,"close":994,"change":108,"percent_change":1052,"volume":1053,"transactions":9,"vwap":994},"2026-01-28",-0.3,573000,{"date":1055,"open":985,"high":999,"low":998,"close":1030,"change":67,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1030},"2026-01-27",0.45,739100,{"date":1059,"open":1029,"high":994,"low":987,"close":1029,"change":457,"percent_change":563,"volume":1060,"transactions":9,"vwap":1029},"2026-01-26",762000,{"date":1062,"open":1030,"high":999,"low":985,"close":985,"change":50,"percent_change":1063,"volume":1064,"transactions":9,"vwap":985},"2026-01-23",-0.6,523300,{"date":1066,"open":1040,"high":1041,"low":1067,"close":1030,"change":123,"percent_change":247,"volume":1068,"transactions":9,"vwap":1030},"2026-01-22",6.68,855300,{"date":1070,"open":998,"high":999,"low":998,"close":1040,"change":439,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1040},"2026-01-21",1.36,848200,{"date":1074,"open":1035,"high":1075,"low":1010,"close":1024,"change":50,"percent_change":1063,"volume":1076,"transactions":9,"vwap":1024},"2026-01-20",6.74,1175400,{"date":1078,"open":1030,"high":1030,"low":1035,"close":985,"change":979,"percent_change":1079,"volume":1080,"transactions":9,"vwap":985},"2026-01-16",-1.92,1126800,{"date":1082,"open":1041,"high":1083,"low":1067,"close":1083,"change":183,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-15",6.78,0.74,2197200,{"date":1087,"open":1030,"high":1041,"low":984,"close":1041,"change":549,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1041},"2026-01-14",1.05,1202700,{"date":1091,"open":998,"high":1067,"low":1035,"close":1029,"change":101,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1029},"2026-01-13",0.6,752800,{"date":1095,"open":1041,"high":1041,"low":1015,"close":1015,"change":204,"percent_change":1031,"volume":1096,"transactions":9,"vwap":1015},"2026-01-12",973600,{"date":1098,"open":985,"high":992,"low":985,"close":1030,"change":549,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1030},"2026-01-09",1.06,681000,{"date":1102,"open":993,"high":994,"low":970,"close":1015,"change":929,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1015},"2026-01-08",1.53,554100,{"date":1106,"open":985,"high":1029,"low":1107,"close":993,"change":307,"percent_change":1108,"volume":1109,"transactions":9,"vwap":993},"2026-01-07",6.49,-1.51,706100,{"date":1111,"open":1040,"high":999,"low":1010,"close":1015,"change":204,"percent_change":1031,"volume":1112,"transactions":9,"vwap":1015},"2026-01-06",734300,{"date":1114,"open":984,"high":999,"low":1024,"close":1030,"change":549,"percent_change":1099,"volume":1115,"transactions":9,"vwap":1030},"2026-01-05",758100,{"date":1117,"open":963,"high":1067,"low":963,"close":1015,"change":644,"percent_change":830,"volume":1118,"transactions":9,"vwap":1015},"2026-01-02",907500,{"date":1120,"open":1121,"high":986,"low":1122,"close":978,"change":379,"percent_change":1123,"volume":1124,"transactions":9,"vwap":978},"2025-12-31",6.32,6.31,1.74,506000,{"date":1126,"open":959,"high":941,"low":942,"close":934,"change":549,"percent_change":1127,"volume":1128,"transactions":9,"vwap":934},"2025-12-30",1.12,710100,{"date":1130,"open":1131,"high":941,"low":1132,"close":1132,"change":204,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2025-12-29",6.35,6.27,-1.1,681400,{"date":1136,"open":940,"high":964,"low":947,"close":934,"change":457,"percent_change":943,"volume":1137,"transactions":9,"vwap":934},"2025-12-26",519400,{"date":1139,"open":1121,"high":940,"low":1132,"close":940,"change":213,"percent_change":1140,"volume":1141,"transactions":9,"vwap":940},"2025-12-24",0.32,460500,{"date":1143,"open":1144,"high":958,"low":1145,"close":1122,"change":204,"percent_change":1133,"volume":1146,"transactions":9,"vwap":1122},"2025-12-23",6.37,6.3,486800,{"date":1148,"open":978,"high":963,"low":964,"close":941,"change":137,"percent_change":972,"volume":1149,"transactions":9,"vwap":941},"2025-12-22",879600,{"date":1151,"open":1152,"high":1153,"low":1152,"close":240,"change":183,"percent_change":1154,"volume":1155,"transactions":9,"vwap":240},"2025-12-19",6.39,6.53,0.78,772700,{"date":1157,"open":240,"high":963,"low":964,"close":941,"change":108,"percent_change":1158,"volume":1159,"transactions":9,"vwap":941},"2025-12-18",-0.31,613200,{"date":1161,"open":1152,"high":1107,"low":1121,"close":957,"change":1016,"percent_change":1162,"volume":1163,"transactions":9,"vwap":957},"2025-12-17",-2.14,1075000,{"date":1165,"open":1166,"high":976,"low":977,"close":1010,"change":67,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1010},"2025-12-16",6.5,0.46,986700,{"date":1170,"open":984,"high":985,"low":1144,"close":970,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":970},"2025-12-15",-0.11,-1.66,2020800,{"date":1175,"open":994,"high":1030,"low":1035,"close":1015,"change":108,"percent_change":1052,"volume":1176,"transactions":9,"vwap":1015},"2025-12-12",510100,{"date":1178,"open":1040,"high":999,"low":998,"close":998,"change":137,"percent_change":1179,"volume":1180,"transactions":9,"vwap":998},"2025-12-11",-0.75,458200,{"date":1182,"open":994,"high":1040,"low":998,"close":1030,"change":24,"percent_change":24,"volume":1183,"transactions":9,"vwap":1030},"2025-12-10",486500,{"date":1185,"open":999,"high":1075,"low":994,"close":1030,"change":50,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1030},"2025-12-09",-0.59,649100,{"date":1189,"open":1190,"high":1190,"low":985,"close":1041,"change":101,"percent_change":1092,"volume":1191,"transactions":9,"vwap":1041},"2025-12-08",6.75,802800,{"date":1193,"open":1067,"high":1083,"low":1067,"close":1030,"change":123,"percent_change":247,"volume":1194,"transactions":9,"vwap":1030},"2025-12-05",715700,{"date":1196,"open":1030,"high":999,"low":1029,"close":1040,"change":67,"percent_change":1056,"volume":1197,"transactions":9,"vwap":1040},"2025-12-04",584400,{"date":1199,"open":1029,"high":999,"low":1029,"close":994,"change":213,"percent_change":1042,"volume":1200,"transactions":9,"vwap":994},"2025-12-03",461600,{"date":1202,"open":1029,"high":1067,"low":1035,"close":985,"change":457,"percent_change":563,"volume":1203,"transactions":9,"vwap":985},"2025-12-02",516200,{"date":1205,"open":985,"high":992,"low":1015,"close":998,"change":50,"percent_change":1063,"volume":1206,"transactions":9,"vwap":998},"2025-12-01",597500,{"date":1208,"open":1030,"high":1040,"low":985,"close":1067,"change":213,"percent_change":1042,"volume":1209,"transactions":9,"vwap":1067},"2025-11-28",229800,{"date":1211,"open":1030,"high":1190,"low":985,"close":1029,"change":24,"percent_change":24,"volume":1212,"transactions":9,"vwap":1029},"2025-11-26",547600,{"date":1214,"open":985,"high":1040,"low":1035,"close":1029,"change":457,"percent_change":563,"volume":1215,"transactions":9,"vwap":1029},"2025-11-25",391100,{"date":1217,"open":971,"high":994,"low":1010,"close":985,"change":439,"percent_change":1218,"volume":1219,"transactions":9,"vwap":985},"2025-11-24",1.37,635600,{"date":1221,"open":941,"high":987,"low":1131,"close":1000,"change":644,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1000},"2025-11-21",2.66,510400,{"date":1225,"open":1000,"high":1035,"low":964,"close":1152,"change":247,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1152},"2025-11-20",-2.29,595100,{"date":1229,"open":965,"high":976,"low":965,"close":1010,"change":439,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1010},"2025-11-19",1.4,416200,{"date":1233,"open":1144,"high":1009,"low":1131,"close":978,"change":194,"percent_change":1234,"volume":1235,"transactions":9,"vwap":978},"2025-11-18",0.94,648900,{"date":1237,"open":1166,"high":971,"low":1144,"close":1152,"change":124,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1152},"2025-11-17",-3.18,678000,{"date":1241,"open":1015,"high":985,"low":971,"close":1035,"change":50,"percent_change":1063,"volume":1242,"transactions":9,"vwap":1035},"2025-11-14",879700,{"date":1244,"open":992,"high":1075,"low":976,"close":998,"change":137,"percent_change":1179,"volume":1245,"transactions":9,"vwap":998},"2025-11-13",656000,{"date":1247,"open":1248,"high":28,"low":1029,"close":1030,"change":265,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1030},"2025-11-12",6.81,-1.76,830500,{"date":1252,"open":994,"high":1253,"low":994,"close":1248,"change":943,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1248},"2025-11-11",6.84,2.41,724400,{"date":1257,"open":1067,"high":1258,"low":984,"close":985,"change":108,"percent_change":1052,"volume":1259,"transactions":9,"vwap":985},"2025-11-10",6.76,663600,{"date":1261,"open":976,"high":1040,"low":971,"close":994,"change":194,"percent_change":1262,"volume":1263,"transactions":9,"vwap":994},"2025-11-07",0.91,627200,{"date":1265,"open":984,"high":999,"low":987,"close":1024,"change":108,"percent_change":1052,"volume":1266,"transactions":9,"vwap":1024},"2025-11-06",553000,{"date":1268,"open":1024,"high":1029,"low":986,"close":984,"change":67,"percent_change":1056,"volume":1269,"transactions":9,"vwap":984},"2025-11-05",822100,{"date":1271,"open":1015,"high":985,"low":1010,"close":1035,"change":487,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1035},"2025-11-04",-0.9,478800,{"date":1275,"open":1166,"high":994,"low":986,"close":1029,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1029},"2025-11-03",0.18,2.78,731100,{"date":1280,"open":1004,"high":1035,"low":1009,"close":986,"change":1171,"percent_change":1281,"volume":1282,"transactions":9,"vwap":986},"2025-10-31",-1.67,493000,{"date":1284,"open":1004,"high":999,"low":1153,"close":976,"change":213,"percent_change":1042,"volume":1285,"transactions":9,"vwap":976},"2025-10-30",861700,{"date":1287,"open":1145,"high":1029,"low":1132,"close":1004,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1004},"2025-10-29",0.56,9.32,2457000,{"date":1292,"open":1293,"high":921,"low":919,"close":1294,"change":487,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-10-28",6.09,6.01,-0.99,683100,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":929,"percent_change":930,"volume":1302,"transactions":9,"vwap":1301},"2025-10-27",5.98,6.1,6.07,540700,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":67,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-10-24",5.95,6.04,5.97,0.51,559800,{"date":1311,"open":1312,"high":1305,"low":1312,"close":1313,"change":194,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-10-23",5.87,5.94,1.02,531000,{"date":1317,"open":1313,"high":1313,"low":1318,"close":1319,"change":487,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-10-22",5.81,5.88,-1.01,545700,{"date":1323,"open":1312,"high":920,"low":1324,"close":1313,"change":183,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1313},"2025-10-21",5.85,0.85,550600,{"date":1328,"open":1324,"high":925,"low":1329,"close":1330,"change":101,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-10-20",5.8,5.89,0.68,641200,{"date":1334,"open":1335,"high":1312,"low":1335,"close":1324,"change":600,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1324},"2025-10-17",5.71,2.27,637300,{"date":1339,"open":1324,"high":1299,"low":1335,"close":1340,"change":794,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-10-16",5.72,-5.61,1066100,{"date":1344,"open":1345,"high":1346,"low":1299,"close":928,"change":24,"percent_change":24,"volume":1347,"transactions":9,"vwap":928},"2025-10-15",6.08,6.2,1131300,{"date":1349,"open":928,"high":1350,"low":1294,"close":928,"change":494,"percent_change":841,"volume":1351,"transactions":9,"vwap":928},"2025-10-14",6.15,565600,{"date":1353,"open":1305,"high":1300,"low":925,"close":1293,"change":146,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1293},"2025-10-13",3.22,596800,{"date":1357,"open":1294,"high":928,"low":1324,"close":1358,"change":1171,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-10-10",5.9,-1.83,810600,{"date":1362,"open":926,"high":875,"low":1363,"close":1294,"change":265,"percent_change":348,"volume":1364,"transactions":9,"vwap":1294},"2025-10-09",5.99,674700,{"date":1366,"open":1367,"high":959,"low":1368,"close":1368,"change":108,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2025-10-08",6.17,6.13,-0.33,550300,{"date":1372,"open":1132,"high":947,"low":921,"close":1350,"change":291,"percent_change":205,"volume":1373,"transactions":9,"vwap":1350},"2025-10-07",508200,{"date":1375,"open":1376,"high":953,"low":1367,"close":1377,"change":67,"percent_change":852,"volume":1378,"transactions":9,"vwap":1377},"2025-10-06",6.23,6.24,604800,{"date":1380,"open":959,"high":940,"low":875,"close":948,"change":123,"percent_change":156,"volume":1381,"transactions":9,"vwap":948},"2025-10-03",433000,{"date":1383,"open":1368,"high":1132,"low":1300,"close":1384,"change":929,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-02",6.22,1.63,585700,{"date":1388,"open":1345,"high":1389,"low":1307,"close":1389,"change":213,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-10-01",6.12,0.33,616700,{"date":1393,"open":1394,"high":1367,"low":1299,"close":1300,"change":439,"percent_change":550,"volume":1395,"transactions":9,"vwap":1300},"2025-09-30",6.02,593300,{"date":1397,"open":926,"high":875,"low":1307,"close":1294,"change":979,"percent_change":1025,"volume":1398,"transactions":9,"vwap":1294},"2025-09-29",1109700,{"date":1400,"open":948,"high":959,"low":1293,"close":926,"change":431,"percent_change":1401,"volume":1402,"transactions":9,"vwap":926},"2025-09-26",-1.29,672500,{"date":1404,"open":948,"high":947,"low":1405,"close":1384,"change":24,"percent_change":24,"volume":1406,"transactions":9,"vwap":1384},"2025-09-25",6.16,577000,{"date":1408,"open":940,"high":1144,"low":1405,"close":1384,"change":979,"percent_change":94,"volume":1409,"transactions":9,"vwap":1384},"2025-09-24",1006100,{"date":1411,"open":964,"high":970,"low":940,"close":1131,"change":123,"percent_change":156,"volume":1412,"transactions":9,"vwap":1131},"2025-09-23",704900,{"date":1414,"open":1024,"high":998,"low":1131,"close":964,"change":1052,"percent_change":1415,"volume":1416,"transactions":9,"vwap":964},"2025-09-22",-4.5,1063800,{"date":1418,"open":1190,"high":1190,"low":1035,"close":1029,"change":137,"percent_change":1179,"volume":1402,"transactions":9,"vwap":1029},"2025-09-19",{"date":1420,"open":1029,"high":1075,"low":976,"close":999,"change":365,"percent_change":1421,"volume":1422,"transactions":9,"vwap":999},"2025-09-18",1.21,711100,{"date":1424,"open":1004,"high":1041,"low":1000,"close":984,"change":50,"percent_change":1063,"volume":761,"transactions":9,"vwap":984},"2025-09-17",{"date":1426,"open":1253,"high":1427,"low":985,"close":994,"change":156,"percent_change":1428,"volume":1429,"transactions":9,"vwap":994},"2025-09-16",6.87,-2.34,1527100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":108,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-09-15",6.88,6.9,6.82,6.83,-0.29,887900,{"date":1439,"open":1440,"high":1440,"low":1253,"close":28,"change":1171,"percent_change":1441,"volume":1391,"transactions":9,"vwap":28},"2025-09-12",6.97,-1.58,{"date":1443,"open":1435,"high":1444,"low":1434,"close":1444,"change":943,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-09-11",6.96,2.35,593700,{"date":1448,"open":1434,"high":1433,"low":1449,"close":1450,"change":494,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-09-10",6.79,6.8,-0.44,570200,{"date":1454,"open":1455,"high":1455,"low":1248,"close":1435,"change":431,"percent_change":867,"volume":1456,"transactions":9,"vwap":1435},"2025-09-09",6.92,506900,{"date":1458,"open":1459,"high":1455,"low":1435,"close":1459,"change":24,"percent_change":24,"volume":1460,"transactions":9,"vwap":1459},"2025-09-08",6.91,842200,{"date":1462,"open":1444,"high":1463,"low":1464,"close":1459,"change":137,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1459},"2025-09-05",6.98,6.86,-0.72,608500,{"date":1468,"open":1469,"high":1469,"low":1432,"close":1444,"change":457,"percent_change":356,"volume":1470,"transactions":9,"vwap":1444},"2025-09-04",6.99,536500,{"date":1472,"open":1469,"high":1473,"low":1455,"close":1474,"change":108,"percent_change":1436,"volume":1475,"transactions":9,"vwap":1474},"2025-09-03",7.07,6.95,697800,{"date":1477,"open":1433,"high":1478,"low":1479,"close":1440,"change":549,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1440},"2025-09-02",7.04,6.89,1.01,558700,{"date":1483,"open":1464,"high":1433,"low":1253,"close":1433,"change":213,"percent_change":239,"volume":1484,"transactions":9,"vwap":1433},"2025-08-29",597400,{"date":1486,"open":1433,"high":1487,"low":28,"close":1432,"change":108,"percent_change":1436,"volume":1488,"transactions":9,"vwap":1432},"2025-08-28",6.93,505900,{"date":1490,"open":1479,"high":1444,"low":1479,"close":1433,"change":24,"percent_change":24,"volume":1491,"transactions":9,"vwap":1433},"2025-08-27",532700,{"date":1493,"open":1455,"high":1487,"low":1464,"close":1433,"change":457,"percent_change":563,"volume":1494,"transactions":9,"vwap":1433},"2025-08-26",480000,{"date":1496,"open":1463,"high":1497,"low":1432,"close":1479,"change":291,"percent_change":1401,"volume":1498,"transactions":9,"vwap":1479},"2025-08-25",7.01,643100,{"date":1500,"open":1463,"high":1501,"low":1440,"close":1463,"change":24,"percent_change":24,"volume":1502,"transactions":9,"vwap":1463},"2025-08-22",7.05,642400,{"date":1504,"open":1474,"high":1469,"low":1455,"close":1463,"change":457,"percent_change":356,"volume":1505,"transactions":9,"vwap":1463},"2025-08-21",424700,{"date":1507,"open":1508,"high":1463,"low":1508,"close":1440,"change":67,"percent_change":526,"volume":1509,"transactions":9,"vwap":1440},"2025-08-20",6.94,415200,{"date":1511,"open":1440,"high":1497,"low":1459,"close":1508,"change":123,"percent_change":1016,"volume":1128,"transactions":9,"vwap":1508},"2025-08-19",{"date":1513,"open":1514,"high":1497,"low":1432,"close":1474,"change":1171,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1474},"2025-08-18",7,-1.56,897400,{"date":1518,"open":1519,"high":1520,"low":1478,"close":1521,"change":431,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-08-15",7.18,7.19,7.06,-1.12,1111700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":50,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-08-14",7.2,7.11,7.14,-0.56,517600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1519,"change":108,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1519},"2025-08-13",7.22,7.24,7.15,-0.28,589100,{"date":1539,"open":1535,"high":1534,"low":1527,"close":1526,"change":194,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1526},"2025-08-12",0.84,629000,{"date":1543,"open":1544,"high":1545,"low":1527,"close":1528,"change":494,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1528},"2025-08-11",7.17,7.28,-0.42,817600,{"date":1549,"open":1440,"high":1534,"low":1550,"close":1544,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2025-08-08",6.77,-0.24,-3.24,1689400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1369,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-08-07",7.74,7.76,7.38,7.41,-4.26,808900,{"date":1563,"open":1564,"high":1556,"low":1565,"close":1556,"change":943,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1556},"2025-08-06",7.6,7.58,2.11,313600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1565,"change":439,"percent_change":733,"volume":1573,"transactions":9,"vwap":1565},"2025-08-05",7.47,7.62,7.4,572600,{"date":1575,"open":1576,"high":1577,"low":1570,"close":1578,"change":635,"percent_change":1579,"volume":512,"transactions":9,"vwap":1578},"2025-08-04",7.7,7.93,7.49,-2.47,{"date":1581,"open":1582,"high":1583,"low":1564,"close":1584,"change":156,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-08-01",7.81,7.82,7.68,-2.04,524500,{"date":1588,"open":1589,"high":1590,"low":1583,"close":1591,"change":448,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-07-31",8.08,8.17,7.84,-2.85,654800,{"date":1595,"open":1596,"high":728,"low":1597,"close":1598,"change":291,"percent_change":1133,"volume":1599,"transactions":9,"vwap":1598},"2025-07-30",8.18,8.06,8.07,199200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":213,"percent_change":554,"volume":1606,"transactions":9,"vwap":1605},"2025-07-29",8.14,8.22,8.04,8.16,317800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1602,"change":1016,"percent_change":539,"volume":1612,"transactions":9,"vwap":1602},"2025-07-28",8.3,8.34,8.12,305800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1016,"percent_change":1172,"volume":1619,"transactions":9,"vwap":1618},"2025-07-25",8.41,8.44,8.24,8.28,370600,{"date":1621,"open":1615,"high":1616,"low":1622,"close":1623,"change":213,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-07-24",8.35,8.42,0.24,298700,{"date":1627,"open":1609,"high":1628,"low":1629,"close":1630,"change":600,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-07-23",8.46,8.29,8.4,1.57,587800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":728,"change":563,"percent_change":1638,"volume":1639,"transactions":9,"vwap":728},"2025-07-22",8.11,8.31,8.09,1.85,370100,{"date":1641,"open":1589,"high":1642,"low":1643,"close":1611,"change":194,"percent_change":1084,"volume":519,"transactions":9,"vwap":1611},"2025-07-21",8.15,7.95,{"date":1645,"open":1646,"high":1618,"low":1647,"close":1597,"change":265,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1597},"2025-07-18",8.2,8.05,-1.47,328500,{"date":1651,"open":1652,"high":1617,"low":1652,"close":1596,"change":563,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1596},"2025-07-17",8.03,1.87,422900,{"date":1656,"open":1657,"high":1652,"low":1658,"close":1652,"change":123,"percent_change":265,"volume":1659,"transactions":9,"vwap":1652},"2025-07-16",7.91,7.8,624900,{"date":1661,"open":1609,"high":1662,"low":1604,"close":1604,"change":448,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1604},"2025-07-15",8.37,-2.78,1179300,{"date":1666,"open":1609,"high":1667,"low":1642,"close":728,"change":123,"percent_change":265,"volume":1668,"transactions":9,"vwap":728},"2025-07-14",8.32,495300,{"date":1670,"open":1598,"high":1667,"low":1598,"close":1618,"change":943,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1618},"2025-07-11",1.97,566500,{"date":1674,"open":1647,"high":1602,"low":1675,"close":1611,"change":929,"percent_change":195,"volume":1676,"transactions":9,"vwap":1611},"2025-07-10",7.98,374000,{"date":1678,"open":1658,"high":1652,"low":1658,"close":1679,"change":458,"percent_change":372,"volume":1680,"transactions":9,"vwap":1679},"2025-07-09",8.02,489300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1624,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-07-08",7.55,7.83,7.53,7.79,3.18,459000,{"date":1690,"open":1691,"high":1692,"low":1558,"close":1683,"change":929,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1683},"2025-07-07",7.45,7.57,1.34,468700,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1691,"change":365,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1691},"2025-07-03",7.37,7.54,1.09,323100,{"date":1702,"open":1703,"high":1558,"low":1533,"close":1697,"change":356,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1697},"2025-07-02",7.23,1.94,396300,{"date":1707,"open":1520,"high":1708,"low":1709,"close":1703,"change":67,"percent_change":283,"volume":1710,"transactions":9,"vwap":1703},"2025-07-01",7.3,7.13,430700,{"date":1712,"open":1520,"high":1713,"low":1714,"close":1526,"change":67,"percent_change":283,"volume":1715,"transactions":9,"vwap":1526},"2025-06-30",7.25,7.09,526800,{"date":1717,"open":1703,"high":1545,"low":1535,"close":1544,"change":123,"percent_change":1016,"volume":1718,"transactions":9,"vwap":1544},"2025-06-27",423600,{"date":1720,"open":1721,"high":1722,"low":1519,"close":1519,"change":291,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1519},"2025-06-26",7.27,7.33,-1.24,1697100,{"date":1726,"open":1727,"high":1572,"low":1728,"close":1721,"change":291,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1721},"2025-06-25",7.36,7.26,-1.22,345300,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1727,"change":213,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1727},"2025-06-24",7.34,7.42,0.27,241100,{"date":1738,"open":1558,"high":1739,"low":1534,"close":1733,"change":108,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1733},"2025-06-23",7.39,-0.27,432400,{"date":1743,"open":1559,"high":1744,"low":1727,"close":1727,"change":137,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1727},"2025-06-20",7.46,-0.67,318400,{"date":1748,"open":1733,"high":1691,"low":1749,"close":1559,"change":183,"percent_change":1331,"volume":1750,"transactions":9,"vwap":1559},"2025-06-18",7.32,247000,{"date":1752,"open":1753,"high":1739,"low":1721,"close":1727,"change":183,"percent_change":1331,"volume":1754,"transactions":9,"vwap":1727},"2025-06-17",7.31,327300,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1753,"change":884,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1753},"2025-06-16",7.5,7.51,7.29,-2.92,982300,{"date":1763,"open":1698,"high":1692,"low":1764,"close":1685,"change":123,"percent_change":979,"volume":1765,"transactions":9,"vwap":1685},"2025-06-13",7.48,628700,{"date":1767,"open":1565,"high":1768,"low":1698,"close":1698,"change":137,"percent_change":810,"volume":1769,"transactions":9,"vwap":1698},"2025-06-12",7.59,279200,{"date":1771,"open":1692,"high":1571,"low":1772,"close":1768,"change":183,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1768},"2025-06-11",7.56,0.66,476000,{"date":1776,"open":1565,"high":1564,"low":1758,"close":1698,"change":487,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1698},"2025-06-10",-0.79,301400,{"date":1780,"open":1692,"high":1781,"low":1692,"close":1564,"change":101,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1564},"2025-06-09",7.66,0.53,465700,{"date":1785,"open":1691,"high":1692,"low":1691,"close":1772,"change":700,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1772},"2025-06-06",1.61,291900,{"date":1789,"open":1734,"high":1764,"low":1559,"close":746,"change":457,"percent_change":600,"volume":1790,"transactions":9,"vwap":746},"2025-06-05",320800,{"date":1792,"open":1764,"high":1764,"low":1734,"close":1793,"change":494,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-06-04",7.43,-0.4,331200,{"date":1797,"open":1757,"high":1798,"low":1691,"close":1744,"change":123,"percent_change":979,"volume":1799,"transactions":9,"vwap":1744},"2025-06-03",7.52,280200,{"date":1801,"open":1692,"high":1692,"low":1570,"close":1570,"change":307,"percent_change":488,"volume":1802,"transactions":9,"vwap":1570},"2025-06-02",309700,{"date":1804,"open":1758,"high":1564,"low":1764,"close":1692,"change":194,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1692},"2025-05-30",0.8,387200,{"date":1808,"open":1758,"high":1772,"low":1764,"close":1758,"change":457,"percent_change":600,"volume":1809,"transactions":9,"vwap":1758},"2025-05-29",208100,{"date":1811,"open":1565,"high":1768,"low":1757,"close":1757,"change":291,"percent_change":778,"volume":1812,"transactions":9,"vwap":1757},"2025-05-28",284600,{"date":1814,"open":1798,"high":1768,"low":746,"close":1768,"change":700,"percent_change":1786,"volume":1815,"transactions":9,"vwap":1768},"2025-05-27",511400,{"date":1817,"open":746,"high":1764,"low":1739,"close":1570,"change":67,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1570},"2025-05-23",0.4,339500,{"date":1821,"open":1822,"high":1764,"low":1759,"close":746,"change":365,"percent_change":1699,"volume":1823,"transactions":9,"vwap":746},"2025-05-22",7.35,319500,{"date":1825,"open":1691,"high":1744,"low":1822,"close":1727,"change":979,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1727},"2025-05-21",-1.74,325600,{"date":1829,"open":1793,"high":1685,"low":1572,"close":1578,"change":213,"percent_change":1735,"volume":1830,"transactions":9,"vwap":1578},"2025-05-20",388900,{"date":1832,"open":1721,"high":1570,"low":1713,"close":1570,"change":943,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1570},"2025-05-19",2.19,614500,{"date":1836,"open":1691,"high":1764,"low":1545,"close":1753,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1753},"2025-05-16",-0.25,-3.31,827900,{"date":1841,"open":1683,"high":1842,"low":1757,"close":1772,"change":457,"percent_change":600,"volume":1843,"transactions":9,"vwap":1772},"2025-05-15",7.61,992200,{"date":1845,"open":1692,"high":1846,"low":1570,"close":1683,"change":24,"percent_change":24,"volume":1847,"transactions":9,"vwap":1683},"2025-05-14",7.63,752600,{"date":1849,"open":1564,"high":1850,"low":1685,"close":1683,"change":50,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1683},"2025-05-13",7.67,-0.53,706600,{"date":1854,"open":1576,"high":1855,"low":1698,"close":1768,"change":213,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1768},"2025-05-12",7.71,0.26,723200,{"date":1859,"open":1781,"high":1584,"low":1685,"close":1692,"change":494,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1692},"2025-05-09",-0.39,405200,{"date":1863,"open":1758,"high":1855,"low":1744,"close":1564,"change":356,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1564},"2025-05-08",1.88,871100,{"date":1867,"open":1692,"high":1768,"low":1734,"close":1744,"change":204,"percent_change":569,"volume":1868,"transactions":9,"vwap":1744},"2025-05-07",313500,{"date":1870,"open":1734,"high":1565,"low":1545,"close":1685,"change":700,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1685},"2025-05-06",1.62,625600,{"date":1874,"open":1727,"high":1691,"low":1749,"close":1559,"change":67,"percent_change":214,"volume":1875,"transactions":9,"vwap":1559},"2025-05-05",487300,{"date":1877,"open":1713,"high":1570,"low":1709,"close":1558,"change":1624,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1558},"2025-05-02",3.36,628200,{"date":1881,"open":1691,"high":1578,"low":1882,"close":1528,"change":1052,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1528},"2025-05-01",7.12,-4.03,1198000,{"date":1886,"open":1658,"high":1887,"low":1728,"close":746,"change":502,"percent_change":1888,"volume":1889,"transactions":9,"vwap":746},"2025-04-30",7.85,-16.78,2332000,{"date":1891,"open":1892,"high":38,"low":1893,"close":1894,"change":943,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-04-29",8.72,8.6,8.94,1.82,860500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":67,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-04-28",8.76,8.86,8.74,8.78,0.34,443300,{"date":1906,"open":1907,"high":1908,"low":1893,"close":1909,"change":365,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-04-25",8.68,8.81,8.75,0.92,217300,{"date":42,"open":1913,"high":1914,"low":1915,"close":1916,"change":644,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},8.5,8.7,8.45,8.67,2,263200,{"status":1920,"indices":1921,"watchlist":1962,"sectors":1979,"benchmarks":2026},"success",[1922,1930,1936,1943,1949,1955],{"symbol":1923,"name":1924,"price":1925,"change":1926,"pct_change":1927,"is_up":1928,"sparkline":1929,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1931,"name":1932,"price":1933,"change":1934,"pct_change":852,"is_up":1928,"sparkline":1935,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1937,"name":1938,"price":1939,"change":1940,"pct_change":1941,"is_up":1928,"sparkline":1942,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1944,"name":1945,"price":1946,"change":1947,"pct_change":1056,"is_up":1928,"sparkline":1948,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":1465,"is_up":13,"sparkline":1954,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1956,"name":1957,"price":1958,"change":1959,"pct_change":1960,"is_up":13,"sparkline":1961,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1963,1968,1973],{"symbol":1964,"name":1965,"price":1966,"change":1903,"pct_change":356,"is_up":1928,"sparkline":1967,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1969,"name":1970,"price":1971,"change":1084,"pct_change":522,"is_up":1928,"sparkline":1972,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1974,"name":1975,"price":1976,"change":1977,"pct_change":1308,"is_up":1928,"sparkline":1978,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1980,1984,1988,1992,1996,2001,2006,2010,2014,2018,2022],{"name":1981,"etf":1982,"change":1782,"price":1983,"is_up":1928},"Technology","XLK",202,{"name":1985,"etf":1986,"change":1624,"price":1987,"is_up":1928},"Financials","XLF",54.01,{"name":1989,"etf":1990,"change":405,"price":1991,"is_up":13},"Healthcare","XLV",167.09,{"name":1993,"etf":1994,"change":733,"price":1995,"is_up":1928},"Consumer Cycl","XLY",111.75,{"name":1997,"etf":1998,"change":1999,"price":2000,"is_up":1928},"Consumer Staples","XLP",0.9,81.77,{"name":2002,"etf":2003,"change":2004,"price":2005,"is_up":1928},"Energy","XLE",0.47,63.75,{"name":2007,"etf":2008,"change":102,"price":2009,"is_up":1928},"Industrials","XLI",171.58,{"name":2011,"etf":2012,"change":1167,"price":2013,"is_up":1928},"Materials","XLB",49.73,{"name":2015,"etf":2016,"change":1099,"price":2017,"is_up":1928},"Real Estate","XLRE",41.1,{"name":2019,"etf":2020,"change":601,"price":2021,"is_up":1928},"Utilities","XLU",41.16,{"name":2023,"etf":2024,"change":101,"price":2025,"is_up":1928},"Comm Services","XLC",111.65,[2027,2032,2036,2040],{"ticker":2028,"name":2029,"price":2030,"change":2031,"is_up":1928},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2033,"name":2034,"price":2035,"change":1167,"is_up":1928},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2037,"name":2038,"price":2039,"change":852,"is_up":1928},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2041,"name":2042,"price":2043,"change":2044,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71]