[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAB":3,"stock-historical-LAB":30,"homepage-market-summary":1825},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LAB","2026-10-05",{"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},"Standard BioTools Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Standard BioTools Inc develops, manufactures, and sells technologies that help biomedical researchers in their search for developing medicines faster. Its tools provide insights into health and disease using proprietary mass cytometry and microfluidics technologies, which serve applications in proteomics and genomics, respectively. The company operates in one segment. Its technology includes: Genomics; Single-cell proteomics; Spatial proteomics. Its platforms include: Biomark X9 System, CyTOF XT system, and Hyperion XTi Imaging System. The company offers a diverse range of instrumentation, consumables, and services that generate high-quality data across early discovery, translational and clinical research. Geographically, it operates in Americas; EMEA and Asia-Pacific.","389","Boston, MA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.763,0.74,0.799,0.7447,0.0183,2.46,1172521.851414,4434,0.7704,1.72,0.6251,2275005.140812414,12.6,3935,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},2054747,749982590.343916,-38.47,"2025-04-23",[40,41,50,60,71,81,91,101,112,123,133,142,153,162,171,180,191,202,212,223,233,243,254,264,274,285,295,304,315,323,331,341,352,362,372,382,391,401,411,422,432,442,452,463,473,484,495,506,516,525,536,547,556,566,577,586,594,603,607,611,616,623,628,632,638,642,646,652,658,664,670,675,679,684,690,694,698,702,705,708,712,716,720,726,735,740,746,751,756,760,766,773,778,782,787,791,796,800,804,808,811,815,819,823,828,832,836,839,842,846,850,854,857,860,865,870,874,878,881,885,889,892,895,898,902,905,908,911,915,918,921,924,928,931,934,938,941,945,948,951,954,958,961,965,969,972,975,978,981,985,989,993,997,1001,1006,1010,1014,1018,1021,1025,1028,1032,1038,1043,1049,1052,1057,1062,1067,1074,1080,1086,1091,1097,1102,1108,1115,1120,1126,1130,1134,1139,1144,1151,1155,1158,1164,1168,1172,1178,1182,1186,1190,1195,1200,1203,1210,1216,1220,1225,1229,1233,1237,1241,1244,1247,1251,1255,1259,1262,1265,1268,1272,1276,1279,1282,1287,1292,1295,1298,1303,1307,1311,1314,1318,1322,1326,1331,1335,1339,1342,1345,1349,1353,1357,1360,1364,1367,1371,1374,1378,1381,1385,1390,1394,1397,1400,1404,1408,1411,1415,1419,1423,1426,1430,1434,1438,1441,1445,1449,1453,1456,1459,1463,1467,1470,1474,1478,1482,1485,1488,1492,1495,1498,1501,1504,1508,1511,1514,1517,1521,1524,1528,1532,1535,1539,1542,1546,1549,1553,1557,1560,1563,1566,1569,1572,1576,1579,1583,1587,1590,1594,1597,1601,1605,1609,1613,1616,1619,1623,1627,1630,1634,1637,1640,1643,1647,1650,1654,1657,1660,1664,1667,1671,1675,1679,1683,1687,1691,1694,1698,1701,1704,1708,1712,1716,1720,1724,1728,1732,1735,1738,1742,1746,1750,1754,1757,1760,1764,1768,1772,1775,1779,1783,1787,1790,1794,1798,1802,1805,1809,1813,1816,1820,1823],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":43,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-02",0.7283,0.76,0.0164,2.25,786527.946551,4376,0.7431,{"date":51,"open":52,"high":53,"low":54,"close":43,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-01",0.7399,0.7475,0.7199,-0.0123,-1.66,1083129.114,5056,0.7279,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-30",0.7175,0.7432,0.7106,0.7406,0.0273,3.83,1593773.399659,6195,0.7333,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-29",0.7343,0.7099,0.7133,-0.014,-1.92,173442.94388,1069,0.7166,{"date":82,"open":83,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",0.75,0.7206,0.7273,-0.0126,-1.7,478993.022622,2368,0.7303,{"date":92,"open":93,"high":94,"low":95,"close":52,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",0.7413,0.7499,0.7109,-0.0031,-0.42,471800.590013,2260,0.7304,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",0.7419,0.7664,0.73885,0.743,0.001,0.13,743947.228937,4783,0.747,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-23",0.7547,0.76515,0.7251,0.742,-0.0078,-1.04,653426.47032,3548,0.7374,{"date":124,"open":117,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",0.769,0.7407,0.7498,0.0079,1.06,1346512.072566,6730,0.7549,{"date":134,"open":135,"high":135,"low":136,"close":103,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",0.7616,0.7274,-0.0279,-3.62,459594.260739,3077,0.7435,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",0.72,0.77,0.7015,0.7698,0.0398,5.45,2694880.57537,4310,0.7544,{"date":154,"open":155,"high":83,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",0.7165,0.73,0.0209,2.95,664987.091237,4019,0.735,{"date":163,"open":164,"high":165,"low":164,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":80},"2026-09-16",0.6903,0.7373,0.7091,0.0188,2.72,982619.079942,4633,{"date":172,"open":173,"high":174,"low":173,"close":164,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",0.68,0.7046,-0.0062,-0.89,841699.620428,4461,0.6934,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",0.6925,0.7053,0.6823,0.6965,0.0065,0.94,694904.701958,3452,0.6897,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",0.6989,0.7038,0.681,0.69,0.0003,0.04,1745577.82021,7605,0.6914,{"date":203,"open":204,"high":205,"low":206,"close":190,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",0.7135,0.7174,0.675,-0.0373,-5.13,1216196.61242,5121,0.686,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",0.6946,0.7342,0.6901,0.727,0.035,5.06,1946538.344699,6600,0.7169,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":186,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",0.6988,0.7299,0.67,0.692,0.95,2839485.765662,7416,0.6951,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":25,"volume":240,"transactions":241,"vwap":242},"2026-09-04",0.6759,0.6937,0.6628,0.6855,0.0116,1763143.530575,5357,0.6741,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",0.6829,0.7137,0.6567,0.6739,0.0006,0.09,2120541.63881,9268,0.6827,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",0.6579,0.687,0.6733,0.0228,3.5,3077017.520238,10337,0.6686,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",0.66,0.6405,0.6505,-0.0082,-1.24,1973134.275995,9390,0.6442,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",0.645,0.6662,0.6388,0.6587,0.0168,2.62,1760336.4886,5636,0.6525,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":87,"volume":292,"transactions":293,"vwap":294},"2026-08-28",0.655,0.6699,0.637,0.6419,-0.0111,1260474.238432,5946,0.6473,{"date":296,"open":287,"high":288,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",0.6371,0.653,0.0012,0.18,1487311.210151,6418,0.6486,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",0.65,0.659,0.64,0.6518,0.0018,0.28,1337254.131241,6670,0.6516,{"date":316,"open":306,"high":317,"low":318,"close":306,"change":319,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-25",0.6656,0.6357,0,1306640.836201,6662,0.6493,{"date":324,"open":325,"high":225,"low":276,"close":306,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",0.6674,-0.019,-2.84,1341616.211961,6430,0.6546,{"date":332,"open":333,"high":334,"low":26,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",0.633,0.6898,0.669,0.0227,3.51,3569674.889035,14180,0.6571,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-20",0.6779,0.6998,0.6336,0.6463,-0.0253,-3.77,2009397.333544,8841,0.6502,{"date":353,"open":354,"high":54,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-19",0.6828,0.6631,0.6716,0.0096,1.45,1886011.786793,8876,0.6892,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",0.7075,0.6619,0.662,-0.0225,-3.29,1573003.206863,12312,0.6762,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":137,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-17",0.7,0.71605,0.6724,0.6845,-3.92,1571523.763013,4629,0.6916,{"date":383,"open":117,"high":44,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",0.705,0.7124,-0.0374,-4.99,1302934.162205,8480,0.7239,{"date":392,"open":393,"high":394,"low":395,"close":127,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",0.78,0.81,0.7449,-0.0443,-5.58,1294844.626197,5000,0.776,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",0.7701,0.797,0.7941,0.0066,0.84,1037397.332104,6164,0.7838,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",0.7869,0.8049,0.7801,0.7875,-0.0013,-0.16,448389.83204,4147,0.7955,{"date":423,"open":424,"high":394,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",0.795,0.7739,0.7888,-0.0112,-1.4,757199.607699,5329,0.7845,{"date":433,"open":434,"high":435,"low":415,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-07",0.781,0.822,0.8,-0.0001,-0.01,728949.966652,7049,0.8047,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",0.7674,0.804,0.8001,0.016,2.04,1107127.568784,5650,0.7843,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",0.805,0.839,0.779,0.7841,-0.0364,-4.44,2153714.72369,12939,0.7879,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-04",0.87,0.88505,0.8205,-0.0457,-5.28,1196488.879088,8067,0.8417,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-03",0.8632,0.9097,0.8551,0.8662,-0.0018,-0.21,1288299.973958,9393,0.8785,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",0.8846,0.9004,0.855,0.868,-0.0293,-3.27,1257149.762575,5801,0.8808,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",0.889,0.9165,0.8552,0.8973,0.0234,2.68,3847148.041622,11803,0.8956,{"date":507,"open":434,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-29",0.915,0.7802,0.8739,0.0792,9.97,3919837.409124,14656,0.8584,{"date":517,"open":436,"high":436,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",0.76595,0.7947,0.0201,2.59,3022918.631419,11954,0.784,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",0.8305,0.852,0.7675,0.7746,-0.0586,-7.03,1609356.967444,9296,0.7927,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-24",0.8753,0.8845,0.82,0.8332,-0.0421,-4.81,994427.003235,4942,0.8427,{"date":548,"open":549,"high":550,"low":549,"close":538,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",0.801,0.88,0.0569,6.95,2974008.365031,10977,0.8587,{"date":557,"open":550,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",0.8999,0.803,0.8184,-0.0657,-7.43,1651885.260063,9246,0.8293,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",0.85,0.8912,0.8353,0.8841,0.0341,4.01,727868.747154,4422,0.8653,{"date":578,"open":579,"high":508,"low":580,"close":568,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",0.9062,0.8422,-0.04,-4.49,1100003.909753,6465,0.8565,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-17",0.85000002,0.91000003,0.88999999,0.03,3.49,958300,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-16",0.83999997,0.89999998,0.81999999,0.86000001,0.02,2.38,2340900,{"date":604,"open":605,"high":465,"low":605,"close":596,"change":319,"percent_change":319,"volume":606,"transactions":9,"vwap":596},"2026-07-15",0.82999998,2911200,{"date":608,"open":588,"high":599,"low":605,"close":596,"change":438,"percent_change":609,"volume":610,"transactions":9,"vwap":596},"2026-07-14",-1.18,2562300,{"date":612,"open":589,"high":187,"low":588,"close":588,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":588},"2026-07-13",-0.07,-7.61,1005600,{"date":617,"open":187,"high":618,"low":597,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-10",0.97000003,0.92000002,-0.02,-2.13,1250800,{"date":624,"open":550,"high":187,"low":465,"close":187,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":187},"2026-07-09",0.06,6.82,3467500,{"date":629,"open":597,"high":619,"low":605,"close":550,"change":620,"percent_change":630,"volume":631,"transactions":9,"vwap":550},"2026-07-08",-2.22,1580300,{"date":633,"open":550,"high":634,"low":599,"close":597,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":597},"2026-07-07",0.93000001,0.01,1.12,6145400,{"date":639,"open":634,"high":187,"low":550,"close":590,"change":620,"percent_change":640,"volume":641,"transactions":9,"vwap":590},"2026-07-06",-2.2,3357500,{"date":643,"open":588,"high":634,"low":588,"close":589,"change":198,"percent_change":644,"volume":645,"transactions":9,"vwap":589},"2026-07-02",4.6,4447600,{"date":647,"open":394,"high":590,"low":648,"close":465,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":465},"2026-07-01",0.79000002,0.05,6.1,4291100,{"date":653,"open":83,"high":596,"low":654,"close":598,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":598},"2026-06-30",0.74000001,0.07,9.33,7033700,{"date":659,"open":83,"high":660,"low":661,"close":83,"change":600,"percent_change":662,"volume":663,"transactions":9,"vwap":83},"2026-06-29",0.76999998,0.70999998,2.74,5242000,{"date":665,"open":654,"high":660,"low":666,"close":667,"change":438,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-26",0.69999999,0.73000002,-1.35,35131300,{"date":671,"open":660,"high":672,"low":667,"close":654,"change":438,"percent_change":673,"volume":674,"transactions":9,"vwap":654},"2026-06-25",0.80000001,-1.33,3008500,{"date":676,"open":648,"high":599,"low":83,"close":83,"change":581,"percent_change":677,"volume":678,"transactions":9,"vwap":83},"2026-06-24",-5.06,4618300,{"date":680,"open":681,"high":605,"low":681,"close":648,"change":600,"percent_change":682,"volume":683,"transactions":9,"vwap":648},"2026-06-23",0.77999997,2.6,4706500,{"date":685,"open":605,"high":596,"low":686,"close":660,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":660},"2026-06-22",0.75999999,-0.06,-7.23,1830100,{"date":691,"open":605,"high":596,"low":672,"close":605,"change":600,"percent_change":692,"volume":693,"transactions":9,"vwap":605},"2026-06-18",2.47,3287700,{"date":695,"open":596,"high":550,"low":394,"close":394,"change":620,"percent_change":696,"volume":697,"transactions":9,"vwap":394},"2026-06-17",-2.41,2036000,{"date":699,"open":596,"high":465,"low":605,"close":605,"change":620,"percent_change":700,"volume":701,"transactions":9,"vwap":605},"2026-06-16",-2.35,2340300,{"date":703,"open":597,"high":597,"low":596,"close":588,"change":581,"percent_change":582,"volume":704,"transactions":9,"vwap":588},"2026-06-15",1892800,{"date":706,"open":590,"high":634,"low":550,"close":590,"change":620,"percent_change":640,"volume":707,"transactions":9,"vwap":590},"2026-06-12",1750200,{"date":709,"open":597,"high":187,"low":599,"close":589,"change":591,"percent_change":710,"volume":711,"transactions":9,"vwap":589},"2026-06-11",3.41,2328800,{"date":713,"open":590,"high":619,"low":465,"close":550,"change":438,"percent_change":714,"volume":715,"transactions":9,"vwap":550},"2026-06-10",-1.12,5583600,{"date":717,"open":394,"high":589,"low":648,"close":590,"change":250,"percent_change":718,"volume":719,"transactions":9,"vwap":590},"2026-06-09",11.25,8350000,{"date":721,"open":722,"high":722,"low":672,"close":672,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":672},"2026-06-08",1.14,-0.35,-30.43,18291200,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-05",1.27,1.28,1.11,1.15,-0.12,-9.45,3499600,{"date":736,"open":731,"high":737,"low":722,"close":728,"change":108,"percent_change":738,"volume":739,"transactions":9,"vwap":728},"2026-06-04",1.29,11.4,3867400,{"date":741,"open":722,"high":742,"low":743,"close":722,"change":620,"percent_change":744,"volume":745,"transactions":9,"vwap":722},"2026-06-03",1.18,1.1,-1.72,3616900,{"date":747,"open":731,"high":742,"low":748,"close":749,"change":635,"percent_change":465,"volume":750,"transactions":9,"vwap":749},"2026-06-02",1.09,1.16,3885500,{"date":752,"open":753,"high":754,"low":730,"close":731,"change":319,"percent_change":319,"volume":755,"transactions":9,"vwap":731},"2026-06-01",1.13,1.17,2375600,{"date":757,"open":636,"high":758,"low":743,"close":731,"change":635,"percent_change":550,"volume":759,"transactions":9,"vwap":731},"2026-05-29",1.19,7020900,{"date":761,"open":762,"high":731,"low":762,"close":722,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":722},"2026-05-28",1.05,0.08,7.55,2174100,{"date":767,"open":768,"high":743,"low":769,"close":129,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":129},"2026-05-27",1.08,1.03,-0.03,-2.75,1292400,{"date":774,"open":769,"high":748,"low":775,"close":748,"change":625,"percent_change":776,"volume":777,"transactions":9,"vwap":748},"2026-05-26",1.02,5.83,2317300,{"date":779,"open":769,"high":129,"low":775,"close":769,"change":438,"percent_change":780,"volume":781,"transactions":9,"vwap":769},"2026-05-22",-0.96,1149700,{"date":783,"open":784,"high":129,"low":775,"close":784,"change":620,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-21",1.04,-1.89,1953200,{"date":788,"open":32,"high":129,"low":32,"close":129,"change":625,"percent_change":789,"volume":790,"transactions":9,"vwap":129},"2026-05-20",6,1451900,{"date":792,"open":793,"high":775,"low":793,"close":32,"change":635,"percent_change":794,"volume":795,"transactions":9,"vwap":32},"2026-05-19",0.98000002,1.01,1167400,{"date":797,"open":793,"high":794,"low":618,"close":798,"change":635,"percent_change":775,"volume":799,"transactions":9,"vwap":798},"2026-05-18",0.99000001,1721800,{"date":801,"open":798,"high":794,"low":793,"close":793,"change":620,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-05-15",-2,1669500,{"date":805,"open":794,"high":769,"low":793,"close":32,"change":438,"percent_change":806,"volume":807,"transactions":9,"vwap":32},"2026-05-14",-0.99,1323400,{"date":809,"open":798,"high":775,"low":618,"close":794,"change":319,"percent_change":319,"volume":810,"transactions":9,"vwap":794},"2026-05-13",1908800,{"date":812,"open":798,"high":794,"low":793,"close":794,"change":600,"percent_change":813,"volume":814,"transactions":9,"vwap":794},"2026-05-12",2.02,2131000,{"date":816,"open":775,"high":769,"low":798,"close":798,"change":770,"percent_change":817,"volume":818,"transactions":9,"vwap":798},"2026-05-11",-2.94,2173300,{"date":820,"open":798,"high":775,"low":793,"close":775,"change":600,"percent_change":821,"volume":822,"transactions":9,"vwap":775},"2026-05-08",2,1135700,{"date":824,"open":825,"high":769,"low":825,"close":32,"change":591,"percent_change":826,"volume":827,"transactions":9,"vwap":32},"2026-05-07",0.94999999,3.09,1656100,{"date":829,"open":32,"high":32,"low":825,"close":618,"change":438,"percent_change":830,"volume":831,"transactions":9,"vwap":618},"2026-05-06",-1.02,1986300,{"date":833,"open":187,"high":793,"low":634,"close":793,"change":198,"percent_change":834,"volume":835,"transactions":9,"vwap":793},"2026-05-05",4.26,2175000,{"date":837,"open":619,"high":825,"low":589,"close":187,"change":319,"percent_change":319,"volume":838,"transactions":9,"vwap":187},"2026-05-04",2202500,{"date":840,"open":187,"high":825,"low":619,"close":187,"change":635,"percent_change":768,"volume":841,"transactions":9,"vwap":187},"2026-05-01",2218600,{"date":843,"open":550,"high":618,"low":550,"close":634,"change":198,"percent_change":844,"volume":845,"transactions":9,"vwap":634},"2026-04-30",4.49,3108700,{"date":847,"open":597,"high":634,"low":550,"close":590,"change":770,"percent_change":848,"volume":849,"transactions":9,"vwap":590},"2026-04-29",-3.26,4757800,{"date":851,"open":590,"high":187,"low":590,"close":619,"change":600,"percent_change":852,"volume":853,"transactions":9,"vwap":619},"2026-04-28",2.22,2734300,{"date":855,"open":590,"high":589,"low":590,"close":597,"change":319,"percent_change":319,"volume":856,"transactions":9,"vwap":597},"2026-04-27",1840400,{"date":858,"open":590,"high":619,"low":550,"close":597,"change":635,"percent_change":636,"volume":859,"transactions":9,"vwap":597},"2026-04-24",1593400,{"date":861,"open":634,"high":634,"low":550,"close":590,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":590},"2026-04-23",-0.05,-5.32,2706500,{"date":866,"open":187,"high":867,"low":589,"close":187,"change":620,"percent_change":868,"volume":869,"transactions":9,"vwap":187},"2026-04-22",0.95999998,-2.08,2454800,{"date":871,"open":618,"high":784,"low":187,"close":867,"change":438,"percent_change":872,"volume":873,"transactions":9,"vwap":867},"2026-04-21",-1.03,3806100,{"date":875,"open":634,"high":618,"low":589,"close":618,"change":198,"percent_change":876,"volume":877,"transactions":9,"vwap":618},"2026-04-20",4.3,2668700,{"date":879,"open":825,"high":793,"low":589,"close":634,"change":635,"percent_change":748,"volume":880,"transactions":9,"vwap":634},"2026-04-17",2471300,{"date":882,"open":793,"high":798,"low":619,"close":619,"change":687,"percent_change":883,"volume":884,"transactions":9,"vwap":619},"2026-04-16",-6.12,2812900,{"date":886,"open":590,"high":798,"low":550,"close":793,"change":250,"percent_change":887,"volume":888,"transactions":9,"vwap":793},"2026-04-15",10.11,6138200,{"date":890,"open":550,"high":597,"low":465,"close":590,"change":635,"percent_change":722,"volume":891,"transactions":9,"vwap":590},"2026-04-14",10085400,{"date":893,"open":550,"high":590,"low":465,"close":550,"change":438,"percent_change":714,"volume":894,"transactions":9,"vwap":550},"2026-04-13",5832300,{"date":896,"open":589,"high":619,"low":465,"close":590,"change":620,"percent_change":640,"volume":897,"transactions":9,"vwap":590},"2026-04-10",2678200,{"date":899,"open":634,"high":825,"low":590,"close":589,"change":770,"percent_change":900,"volume":901,"transactions":9,"vwap":589},"2026-04-09",-3.19,1474900,{"date":903,"open":634,"high":825,"low":597,"close":187,"change":635,"percent_change":768,"volume":904,"transactions":9,"vwap":187},"2026-04-08",1455400,{"date":906,"open":590,"high":634,"low":465,"close":634,"change":198,"percent_change":844,"volume":907,"transactions":9,"vwap":634},"2026-04-07",3398400,{"date":909,"open":589,"high":619,"low":550,"close":590,"change":620,"percent_change":640,"volume":910,"transactions":9,"vwap":590},"2026-04-06",2043700,{"date":912,"open":589,"high":634,"low":550,"close":589,"change":438,"percent_change":913,"volume":914,"transactions":9,"vwap":589},"2026-04-02",-1.09,1648900,{"date":916,"open":187,"high":187,"low":619,"close":619,"change":319,"percent_change":319,"volume":917,"transactions":9,"vwap":619},"2026-04-01",1031800,{"date":919,"open":187,"high":867,"low":589,"close":619,"change":319,"percent_change":319,"volume":920,"transactions":9,"vwap":619},"2026-03-31",1865300,{"date":922,"open":590,"high":634,"low":550,"close":619,"change":600,"percent_change":852,"volume":923,"transactions":9,"vwap":619},"2026-03-30",1445000,{"date":925,"open":825,"high":867,"low":597,"close":597,"change":687,"percent_change":926,"volume":927,"transactions":9,"vwap":597},"2026-03-27",-6.25,2481800,{"date":929,"open":867,"high":793,"low":825,"close":867,"change":319,"percent_change":319,"volume":930,"transactions":9,"vwap":867},"2026-03-26",1032200,{"date":932,"open":867,"high":793,"low":825,"close":867,"change":635,"percent_change":762,"volume":933,"transactions":9,"vwap":867},"2026-03-25",1233700,{"date":935,"open":867,"high":618,"low":187,"close":825,"change":620,"percent_change":936,"volume":937,"transactions":9,"vwap":825},"2026-03-24",-2.06,906200,{"date":939,"open":798,"high":794,"low":867,"close":618,"change":438,"percent_change":830,"volume":940,"transactions":9,"vwap":618},"2026-03-23",1066200,{"date":942,"open":825,"high":794,"low":825,"close":793,"change":600,"percent_change":943,"volume":944,"transactions":9,"vwap":793},"2026-03-20",2.08,3783100,{"date":946,"open":825,"high":618,"low":187,"close":867,"change":438,"percent_change":872,"volume":947,"transactions":9,"vwap":867},"2026-03-19",1334700,{"date":949,"open":793,"high":798,"low":825,"close":618,"change":438,"percent_change":830,"volume":950,"transactions":9,"vwap":618},"2026-03-18",3069400,{"date":952,"open":825,"high":32,"low":825,"close":793,"change":600,"percent_change":943,"volume":953,"transactions":9,"vwap":793},"2026-03-17",2695200,{"date":955,"open":634,"high":618,"low":634,"close":867,"change":591,"percent_change":956,"volume":957,"transactions":9,"vwap":867},"2026-03-16",3.23,1536200,{"date":959,"open":634,"high":867,"low":619,"close":634,"change":319,"percent_change":319,"volume":960,"transactions":9,"vwap":634},"2026-03-13",2086500,{"date":962,"open":618,"high":798,"low":619,"close":634,"change":581,"percent_change":963,"volume":964,"transactions":9,"vwap":634},"2026-03-12",-4.12,3182800,{"date":966,"open":794,"high":775,"low":867,"close":618,"change":620,"percent_change":967,"volume":968,"transactions":9,"vwap":618},"2026-03-11",-2.02,2057700,{"date":970,"open":798,"high":769,"low":618,"close":798,"change":319,"percent_change":319,"volume":971,"transactions":9,"vwap":798},"2026-03-10",2756800,{"date":973,"open":793,"high":794,"low":867,"close":798,"change":319,"percent_change":319,"volume":974,"transactions":9,"vwap":798},"2026-03-09",1860100,{"date":976,"open":775,"high":784,"low":618,"close":798,"change":770,"percent_change":817,"volume":977,"transactions":9,"vwap":798},"2026-03-06",5054900,{"date":979,"open":769,"high":743,"low":32,"close":775,"change":581,"percent_change":348,"volume":980,"transactions":9,"vwap":775},"2026-03-05",2019600,{"date":982,"open":784,"high":754,"low":784,"close":129,"change":600,"percent_change":983,"volume":984,"transactions":9,"vwap":129},"2026-03-04",1.92,5952000,{"date":986,"open":768,"high":730,"low":775,"close":784,"change":687,"percent_change":987,"volume":988,"transactions":9,"vwap":784},"2026-03-03",-5.45,6286500,{"date":990,"open":748,"high":731,"low":748,"close":743,"change":770,"percent_change":991,"volume":992,"transactions":9,"vwap":743},"2026-03-02",-2.65,1659000,{"date":994,"open":749,"high":742,"low":730,"close":753,"change":581,"percent_change":995,"volume":996,"transactions":9,"vwap":753},"2026-02-27",-3.42,3419000,{"date":998,"open":731,"high":999,"low":722,"close":754,"change":319,"percent_change":319,"volume":1000,"transactions":9,"vwap":754},"2026-02-26",1.2,1539900,{"date":1002,"open":754,"high":1003,"low":731,"close":754,"change":600,"percent_change":1004,"volume":1005,"transactions":9,"vwap":754},"2026-02-25",1.25,1.74,1790800,{"date":1007,"open":730,"high":754,"low":730,"close":731,"change":198,"percent_change":1008,"volume":1009,"transactions":9,"vwap":731},"2026-02-24",3.6,1292200,{"date":1011,"open":730,"high":722,"low":730,"close":730,"change":620,"percent_change":1012,"volume":1013,"transactions":9,"vwap":730},"2026-02-23",-1.77,1387100,{"date":1015,"open":731,"high":742,"low":730,"close":753,"change":620,"percent_change":1016,"volume":1017,"transactions":9,"vwap":753},"2026-02-20",-1.74,2688800,{"date":1019,"open":636,"high":749,"low":730,"close":731,"change":635,"percent_change":550,"volume":1020,"transactions":9,"vwap":731},"2026-02-19",1735500,{"date":1022,"open":636,"high":758,"low":636,"close":722,"change":600,"percent_change":1023,"volume":1024,"transactions":9,"vwap":722},"2026-02-18",1.79,1812000,{"date":1026,"open":730,"high":754,"low":730,"close":636,"change":319,"percent_change":319,"volume":1027,"transactions":9,"vwap":636},"2026-02-17",1081900,{"date":1029,"open":730,"high":754,"low":730,"close":636,"change":635,"percent_change":1030,"volume":1031,"transactions":9,"vwap":636},"2026-02-13",0.9,1499700,{"date":1033,"open":1034,"high":1034,"low":743,"close":730,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":730},"2026-02-12",1.22,-0.08,-6.72,1999600,{"date":1039,"open":1003,"high":1040,"low":742,"close":758,"change":862,"percent_change":1041,"volume":1042,"transactions":9,"vwap":758},"2026-02-11",1.26,-4.03,2071200,{"date":1044,"open":728,"high":729,"low":1045,"close":1046,"change":620,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-02-10",1.23,1.24,-1.59,1241700,{"date":1050,"open":1040,"high":729,"low":1003,"close":1040,"change":319,"percent_change":319,"volume":1051,"transactions":9,"vwap":1040},"2026-02-09",882100,{"date":1053,"open":729,"high":1054,"low":1003,"close":1040,"change":600,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1040},"2026-02-06",1.3,1.61,1099300,{"date":1058,"open":728,"high":1059,"low":1046,"close":1046,"change":581,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1046},"2026-02-05",1.31,-3.12,1216700,{"date":1063,"open":1064,"high":1064,"low":728,"close":729,"change":613,"percent_change":1065,"volume":1066,"transactions":9,"vwap":729},"2026-02-04",1.38,-5.19,1410200,{"date":1068,"open":1069,"high":358,"low":1070,"close":1071,"change":687,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-02-03",1.41,1.33,1.35,-4.26,839200,{"date":1075,"open":1076,"high":1077,"low":1064,"close":1069,"change":635,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1069},"2026-02-02",1.39,1.46,0.71,905600,{"date":1081,"open":1082,"high":1077,"low":1064,"close":1083,"change":438,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-01-30",1.42,1.4,-0.71,1028600,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1069,"change":620,"percent_change":428,"volume":1090,"transactions":9,"vwap":1069},"2026-01-29",1.44,1.36,698400,{"date":1092,"open":1077,"high":1093,"low":1076,"close":1094,"change":862,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-01-28",1.48,1.43,-3.38,1067200,{"date":1098,"open":1099,"high":1100,"low":358,"close":1093,"change":862,"percent_change":491,"volume":1101,"transactions":9,"vwap":1093},"2026-01-27",1.51,1.53,528700,{"date":1103,"open":1100,"high":1104,"low":1105,"close":1100,"change":620,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1100},"2026-01-26",1.56,1.52,-1.29,502500,{"date":1109,"open":1110,"high":1111,"low":1105,"close":1112,"change":687,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-01-23",1.58,1.64,1.55,-3.73,928200,{"date":1116,"open":1111,"high":1117,"low":1055,"close":1055,"change":770,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1055},"2026-01-22",1.67,-1.83,831800,{"date":1121,"open":1099,"high":1122,"low":1123,"close":1111,"change":108,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1111},"2026-01-21",1.65,1.5,8.61,1660800,{"date":1127,"open":1100,"high":1111,"low":1123,"close":1099,"change":862,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1099},"2026-01-20",-3.21,2499500,{"date":1131,"open":1110,"high":1055,"low":1112,"close":1104,"change":620,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1104},"2026-01-16",-1.27,950900,{"date":1135,"open":1110,"high":1055,"low":1136,"close":1110,"change":438,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1110},"2026-01-15",1.54,-0.63,711600,{"date":1140,"open":1122,"high":1122,"low":1110,"close":1141,"change":581,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-01-14",1.59,-2.45,1006200,{"date":1145,"open":1100,"high":1146,"low":1105,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-13",1.66,1.63,0.12,7.95,2234000,{"date":1152,"open":1136,"high":1104,"low":1077,"close":1099,"change":770,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1099},"2026-01-12",-1.95,1677000,{"date":1156,"open":1104,"high":1055,"low":1105,"close":1136,"change":319,"percent_change":319,"volume":1157,"transactions":9,"vwap":1136},"2026-01-09",2175500,{"date":1159,"open":1076,"high":1160,"low":1064,"close":1136,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1136},"2026-01-08",1.57,0.26,20.31,4618200,{"date":1165,"open":728,"high":1059,"low":1046,"close":729,"change":635,"percent_change":1166,"volume":1167,"transactions":9,"vwap":729},"2026-01-07",0.79,2112800,{"date":1169,"open":1054,"high":1070,"low":1046,"close":728,"change":862,"percent_change":1170,"volume":1171,"transactions":9,"vwap":728},"2026-01-06",-3.79,2577600,{"date":1173,"open":729,"high":1174,"low":729,"close":1175,"change":649,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-05",1.34,1.32,3.94,1362900,{"date":1179,"open":728,"high":737,"low":1003,"close":728,"change":438,"percent_change":1180,"volume":1181,"transactions":9,"vwap":728},"2026-01-02",-0.78,1147500,{"date":1183,"open":1003,"high":729,"low":1045,"close":729,"change":591,"percent_change":1184,"volume":1185,"transactions":9,"vwap":729},"2025-12-31",2.4,1077600,{"date":1187,"open":729,"high":729,"low":1046,"close":1003,"change":770,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1003},"2025-12-30",-2.34,1105600,{"date":1191,"open":1064,"high":1076,"low":728,"close":729,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":729},"2025-12-29",-0.1,-7.25,1526000,{"date":1196,"open":1197,"high":1197,"low":1064,"close":1064,"change":1198,"percent_change":883,"volume":1199,"transactions":9,"vwap":1064},"2025-12-26",1.47,-0.09,1436600,{"date":1201,"open":1093,"high":1099,"low":1082,"close":1197,"change":770,"percent_change":802,"volume":1202,"transactions":9,"vwap":1197},"2025-12-24",750200,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1123,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1123},"2025-12-23",1.69,1.49,-0.18,-10.71,1253500,{"date":1211,"open":1146,"high":25,"low":1212,"close":1213,"change":649,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2025-12-22",1.62,1.68,3.07,1492300,{"date":1217,"open":1146,"high":1213,"low":1104,"close":1147,"change":770,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1147},"2025-12-19",-1.81,3262600,{"date":1221,"open":1112,"high":1117,"low":1112,"close":1146,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1146},"2025-12-18",0.11,7.1,3093700,{"date":1226,"open":1197,"high":1104,"low":1077,"close":1112,"change":625,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1112},"2025-12-17",4.03,2006900,{"date":1230,"open":1099,"high":1136,"low":1093,"close":1206,"change":620,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1206},"2025-12-16",-1.32,1480800,{"date":1234,"open":1093,"high":1105,"low":358,"close":1099,"change":625,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1099},"2025-12-15",4.14,1482100,{"date":1238,"open":1123,"high":1123,"low":1088,"close":358,"change":770,"percent_change":1239,"volume":1240,"transactions":9,"vwap":358},"2025-12-12",-2.03,958400,{"date":1242,"open":1123,"high":1099,"low":1077,"close":1093,"change":635,"percent_change":173,"volume":1243,"transactions":9,"vwap":1093},"2025-12-11",1399300,{"date":1245,"open":1088,"high":1206,"low":1094,"close":1197,"change":591,"percent_change":943,"volume":1246,"transactions":9,"vwap":1197},"2025-12-10",1329700,{"date":1248,"open":358,"high":1197,"low":1088,"close":1088,"change":620,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1088},"2025-12-09",-1.37,726200,{"date":1252,"open":1082,"high":1197,"low":1082,"close":1077,"change":591,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1077},"2025-12-08",2.1,1227000,{"date":1256,"open":1206,"high":1099,"low":1094,"close":1094,"change":438,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1094},"2025-12-05",-0.69,1016700,{"date":1260,"open":1082,"high":1197,"low":1076,"close":1088,"change":319,"percent_change":319,"volume":1261,"transactions":9,"vwap":1088},"2025-12-04",1185100,{"date":1263,"open":1082,"high":1077,"low":1076,"close":1088,"change":600,"percent_change":1069,"volume":1264,"transactions":9,"vwap":1088},"2025-12-03",1411600,{"date":1266,"open":1088,"high":1077,"low":1083,"close":1082,"change":319,"percent_change":319,"volume":1267,"transactions":9,"vwap":1082},"2025-12-02",1247700,{"date":1269,"open":1077,"high":1100,"low":1082,"close":1082,"change":1035,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1082},"2025-12-01",-5.33,1446800,{"date":1273,"open":1093,"high":1104,"low":358,"close":1123,"change":655,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1123},"2025-11-28",4.9,1704400,{"date":1277,"open":1083,"high":1088,"low":1076,"close":1094,"change":635,"percent_change":374,"volume":1278,"transactions":9,"vwap":1094},"2025-11-26",1552200,{"date":1280,"open":1082,"high":1088,"low":729,"close":1082,"change":319,"percent_change":319,"volume":1281,"transactions":9,"vwap":1082},"2025-11-25",11149200,{"date":1283,"open":1064,"high":1077,"low":1284,"close":1082,"change":198,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1082},"2025-11-24",1.37,2.9,2120600,{"date":1288,"open":737,"high":1083,"low":1040,"close":1064,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1064},"2025-11-21",0.1,7.81,2565300,{"date":1293,"open":1054,"high":1089,"low":1040,"close":729,"change":319,"percent_change":319,"volume":1294,"transactions":9,"vwap":729},"2025-11-20",1907000,{"date":1296,"open":1046,"high":1054,"low":1045,"close":729,"change":198,"percent_change":956,"volume":1297,"transactions":9,"vwap":729},"2025-11-19",1819600,{"date":1299,"open":1040,"high":728,"low":1300,"close":1046,"change":591,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1046},"2025-11-18",1.21,2.48,1360600,{"date":1304,"open":1034,"high":1003,"low":758,"close":1300,"change":770,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1300},"2025-11-17",-2.42,1308600,{"date":1308,"open":742,"high":1040,"low":749,"close":1046,"change":198,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1046},"2025-11-14",3.33,1767700,{"date":1312,"open":1045,"high":1046,"low":742,"close":999,"change":600,"percent_change":1205,"volume":1313,"transactions":9,"vwap":999},"2025-11-13",2743500,{"date":1315,"open":999,"high":1300,"low":742,"close":742,"change":438,"percent_change":1316,"volume":1317,"transactions":9,"vwap":742},"2025-11-12",-0.84,1630600,{"date":1319,"open":754,"high":1300,"low":749,"close":758,"change":600,"percent_change":1320,"volume":1321,"transactions":9,"vwap":758},"2025-11-11",1.71,1401400,{"date":1323,"open":731,"high":742,"low":636,"close":754,"change":198,"percent_change":1324,"volume":1325,"transactions":9,"vwap":754},"2025-11-10",3.54,1442400,{"date":1327,"open":730,"high":731,"low":1328,"close":753,"change":635,"percent_change":1329,"volume":1330,"transactions":9,"vwap":753},"2025-11-07",1.07,0.89,1594000,{"date":1332,"open":753,"high":753,"low":768,"close":636,"change":620,"percent_change":1333,"volume":1334,"transactions":9,"vwap":636},"2025-11-06",-1.75,1336800,{"date":1336,"open":758,"high":1300,"low":743,"close":722,"change":862,"percent_change":1337,"volume":1338,"transactions":9,"vwap":722},"2025-11-05",-4.2,1623100,{"date":1340,"open":999,"high":1034,"low":749,"close":758,"change":862,"percent_change":1041,"volume":1341,"transactions":9,"vwap":758},"2025-11-04",1728900,{"date":1343,"open":999,"high":1046,"low":742,"close":1046,"change":198,"percent_change":1309,"volume":1344,"transactions":9,"vwap":1046},"2025-11-03",1106500,{"date":1346,"open":722,"high":1003,"low":753,"close":999,"change":649,"percent_change":1347,"volume":1348,"transactions":9,"vwap":999},"2025-10-31",4.35,1568100,{"date":1350,"open":742,"high":999,"low":636,"close":731,"change":581,"percent_change":1351,"volume":1352,"transactions":9,"vwap":731},"2025-10-30",-3.36,1480700,{"date":1354,"open":1040,"high":728,"low":754,"close":758,"change":1035,"percent_change":1355,"volume":1356,"transactions":9,"vwap":758},"2025-10-29",-6.3,1858200,{"date":1358,"open":1054,"high":1174,"low":1046,"close":728,"change":862,"percent_change":1170,"volume":1359,"transactions":9,"vwap":728},"2025-10-28",1944800,{"date":1361,"open":1082,"high":1094,"low":737,"close":1175,"change":1192,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1175},"2025-10-27",-7.04,1526600,{"date":1365,"open":1064,"high":358,"low":1284,"close":1082,"change":198,"percent_change":1285,"volume":1366,"transactions":9,"vwap":1082},"2025-10-24",973800,{"date":1368,"open":1175,"high":1083,"low":1059,"close":1064,"change":625,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1064},"2025-10-23",4.55,1290500,{"date":1372,"open":1175,"high":1089,"low":1059,"close":1175,"change":319,"percent_change":319,"volume":1373,"transactions":9,"vwap":1175},"2025-10-22",1502200,{"date":1375,"open":729,"high":1089,"low":729,"close":1175,"change":198,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1175},"2025-10-21",3.12,1660600,{"date":1379,"open":737,"high":1070,"low":728,"close":729,"change":635,"percent_change":1166,"volume":1380,"transactions":9,"vwap":729},"2025-10-20",1890400,{"date":1382,"open":737,"high":1070,"low":1040,"close":728,"change":620,"percent_change":1383,"volume":1384,"transactions":9,"vwap":728},"2025-10-17",-1.55,2316900,{"date":1386,"open":1083,"high":1088,"low":729,"close":737,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":737},"2025-10-16",-0.11,-7.86,3635300,{"date":1391,"open":1175,"high":1197,"low":1059,"close":1083,"change":250,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1083},"2025-10-15",6.87,2150600,{"date":1395,"open":728,"high":1070,"low":728,"close":1059,"change":600,"percent_change":1112,"volume":1396,"transactions":9,"vwap":1059},"2025-10-14",562100,{"date":1398,"open":1059,"high":1070,"low":728,"close":737,"change":635,"percent_change":393,"volume":1399,"transactions":9,"vwap":737},"2025-10-13",807600,{"date":1401,"open":1089,"high":1089,"low":729,"close":729,"change":1035,"percent_change":1402,"volume":1403,"transactions":9,"vwap":729},"2025-10-10",-5.88,1600700,{"date":1405,"open":1059,"high":1284,"low":737,"close":1089,"change":198,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1089},"2025-10-09",3.03,1296300,{"date":1409,"open":1059,"high":1070,"low":737,"close":1175,"change":600,"percent_change":1136,"volume":1410,"transactions":9,"vwap":1175},"2025-10-08",1451300,{"date":1412,"open":1059,"high":1070,"low":729,"close":1054,"change":620,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1054},"2025-10-07",-1.52,1462800,{"date":1416,"open":1071,"high":1089,"low":1059,"close":1175,"change":620,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1175},"2025-10-06",-1.49,1057600,{"date":1420,"open":728,"high":1064,"low":728,"close":1174,"change":625,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1174},"2025-10-03",4.69,1743400,{"date":1424,"open":729,"high":1071,"low":728,"close":729,"change":319,"percent_change":319,"volume":1425,"transactions":9,"vwap":729},"2025-10-02",1947200,{"date":1427,"open":729,"high":1071,"low":728,"close":729,"change":620,"percent_change":1428,"volume":1429,"transactions":9,"vwap":729},"2025-10-01",-1.54,1096900,{"date":1431,"open":1003,"high":1175,"low":1003,"close":1054,"change":591,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1054},"2025-09-30",2.36,1450500,{"date":1435,"open":1054,"high":1054,"low":1003,"close":728,"change":770,"percent_change":1436,"volume":1437,"transactions":9,"vwap":728},"2025-09-29",-2.31,1377700,{"date":1439,"open":729,"high":1175,"low":729,"close":1054,"change":635,"percent_change":393,"volume":1440,"transactions":9,"vwap":1054},"2025-09-26",936000,{"date":1442,"open":729,"high":1175,"low":728,"close":737,"change":620,"percent_change":1443,"volume":1444,"transactions":9,"vwap":737},"2025-09-25",-1.53,1259800,{"date":1446,"open":1064,"high":1076,"low":728,"close":1059,"change":613,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1059},"2025-09-24",-5.07,1117000,{"date":1450,"open":1064,"high":1088,"low":1284,"close":1064,"change":620,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1064},"2025-09-23",-1.43,909000,{"date":1454,"open":1076,"high":1069,"low":1064,"close":1083,"change":319,"percent_change":319,"volume":1455,"transactions":9,"vwap":1083},"2025-09-22",575000,{"date":1457,"open":1069,"high":358,"low":1064,"close":1083,"change":438,"percent_change":1084,"volume":1458,"transactions":9,"vwap":1083},"2025-09-19",2830400,{"date":1460,"open":1284,"high":1082,"low":1071,"close":1069,"change":625,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1069},"2025-09-18",4.44,761200,{"date":1464,"open":1284,"high":1082,"low":1070,"close":1071,"change":770,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1071},"2025-09-17",-2.17,999800,{"date":1468,"open":1089,"high":1076,"low":1175,"close":1064,"change":635,"percent_change":156,"volume":1469,"transactions":9,"vwap":1064},"2025-09-16",1023700,{"date":1471,"open":1054,"high":1284,"low":737,"close":1284,"change":763,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1284},"2025-09-15",6.2,1353300,{"date":1475,"open":1071,"high":1071,"low":728,"close":737,"change":581,"percent_change":1476,"volume":1477,"transactions":9,"vwap":737},"2025-09-12",-3.01,1096600,{"date":1479,"open":729,"high":1071,"low":729,"close":1070,"change":649,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1070},"2025-09-11",3.91,735800,{"date":1483,"open":728,"high":1054,"low":1003,"close":729,"change":319,"percent_change":319,"volume":1484,"transactions":9,"vwap":729},"2025-09-10",753300,{"date":1486,"open":1064,"high":1064,"low":1003,"close":729,"change":1035,"percent_change":1402,"volume":1487,"transactions":9,"vwap":729},"2025-09-09",834600,{"date":1489,"open":1071,"high":1069,"low":1175,"close":1089,"change":625,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1089},"2025-09-08",4.62,2428500,{"date":1493,"open":729,"high":1071,"low":728,"close":1054,"change":635,"percent_change":393,"volume":1494,"transactions":9,"vwap":1054},"2025-09-05",1406300,{"date":1496,"open":729,"high":1054,"low":1046,"close":737,"change":319,"percent_change":319,"volume":1497,"transactions":9,"vwap":737},"2025-09-04",1213700,{"date":1499,"open":999,"high":1054,"low":999,"close":737,"change":649,"percent_change":1227,"volume":1500,"transactions":9,"vwap":737},"2025-09-03",1538600,{"date":1502,"open":1045,"high":1040,"low":1034,"close":1046,"change":620,"percent_change":1047,"volume":1503,"transactions":9,"vwap":1046},"2025-09-02",767000,{"date":1505,"open":1059,"high":1059,"low":1046,"close":1040,"change":770,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1040},"2025-08-29",-2.33,583600,{"date":1509,"open":729,"high":1054,"low":1003,"close":737,"change":635,"percent_change":393,"volume":1510,"transactions":9,"vwap":737},"2025-08-28",796900,{"date":1512,"open":1175,"high":1071,"low":1003,"close":729,"change":438,"percent_change":1180,"volume":1513,"transactions":9,"vwap":729},"2025-08-27",1586900,{"date":1515,"open":1045,"high":737,"low":1034,"close":737,"change":649,"percent_change":1227,"volume":1516,"transactions":9,"vwap":737},"2025-08-26",1064900,{"date":1518,"open":1040,"high":1040,"low":1034,"close":1046,"change":770,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1046},"2025-08-25",-2.36,1081600,{"date":1522,"open":999,"high":737,"low":758,"close":728,"change":655,"percent_change":776,"volume":1523,"transactions":9,"vwap":728},"2025-08-22",2069100,{"date":1525,"open":1034,"high":1046,"low":758,"close":999,"change":770,"percent_change":1526,"volume":1527,"transactions":9,"vwap":999},"2025-08-21",-2.44,849700,{"date":1529,"open":1040,"high":1054,"low":1045,"close":1045,"change":581,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1045},"2025-08-20",-3.15,1147000,{"date":1533,"open":728,"high":1054,"low":1003,"close":728,"change":319,"percent_change":319,"volume":1534,"transactions":9,"vwap":728},"2025-08-19",725500,{"date":1536,"open":729,"high":1175,"low":1046,"close":728,"change":198,"percent_change":1537,"volume":1538,"transactions":9,"vwap":728},"2025-08-18",3.25,1758600,{"date":1540,"open":1045,"high":1003,"low":758,"close":1045,"change":635,"percent_change":540,"volume":1541,"transactions":9,"vwap":1045},"2025-08-15",1009600,{"date":1543,"open":1003,"high":729,"low":731,"close":1034,"change":1198,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1034},"2025-08-14",-6.87,1670300,{"date":1547,"open":729,"high":1070,"low":1034,"close":1059,"change":319,"percent_change":319,"volume":1548,"transactions":9,"vwap":1059},"2025-08-13",2015500,{"date":1550,"open":1003,"high":1070,"low":1300,"close":1059,"change":591,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1059},"2025-08-12",2.34,1385800,{"date":1554,"open":737,"high":1070,"low":1040,"close":729,"change":770,"percent_change":1555,"volume":1556,"transactions":9,"vwap":729},"2025-08-11",-2.29,1198400,{"date":1558,"open":737,"high":1070,"low":737,"close":1059,"change":600,"percent_change":1112,"volume":1559,"transactions":9,"vwap":1059},"2025-08-08",1284900,{"date":1561,"open":1054,"high":1054,"low":728,"close":737,"change":635,"percent_change":393,"volume":1562,"transactions":9,"vwap":737},"2025-08-07",620000,{"date":1564,"open":1054,"high":1059,"low":728,"close":729,"change":620,"percent_change":1428,"volume":1565,"transactions":9,"vwap":729},"2025-08-06",692500,{"date":1567,"open":1175,"high":1284,"low":737,"close":1054,"change":620,"percent_change":1413,"volume":1568,"transactions":9,"vwap":1054},"2025-08-05",478500,{"date":1570,"open":1054,"high":1175,"low":729,"close":1175,"change":600,"percent_change":1136,"volume":1571,"transactions":9,"vwap":1175},"2025-08-04",1328300,{"date":1573,"open":1054,"high":1174,"low":729,"close":1054,"change":770,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1054},"2025-08-01",-2.26,1510200,{"date":1577,"open":1071,"high":1076,"low":1059,"close":1070,"change":862,"percent_change":138,"volume":1578,"transactions":9,"vwap":1070},"2025-07-31",1773400,{"date":1580,"open":1083,"high":1082,"low":1071,"close":1064,"change":438,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1064},"2025-07-30",-0.72,1356200,{"date":1584,"open":358,"high":358,"low":1284,"close":1076,"change":770,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1076},"2025-07-29",-2.11,1255700,{"date":1588,"open":1083,"high":1088,"low":1064,"close":1082,"change":600,"percent_change":1094,"volume":1589,"transactions":9,"vwap":1082},"2025-07-28",877600,{"date":1591,"open":1197,"high":1093,"low":1089,"close":1083,"change":613,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1083},"2025-07-25",-4.76,1287700,{"date":1595,"open":1082,"high":1112,"low":1082,"close":1197,"change":600,"percent_change":1064,"volume":1596,"transactions":9,"vwap":1197},"2025-07-24",1563500,{"date":1598,"open":1064,"high":1123,"low":1064,"close":358,"change":250,"percent_change":1599,"volume":1600,"transactions":9,"vwap":358},"2025-07-23",6.62,2727400,{"date":1602,"open":1040,"high":1284,"low":1046,"close":1089,"change":1289,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1089},"2025-07-22",7.94,2014900,{"date":1606,"open":1045,"high":1054,"low":999,"close":1040,"change":591,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1040},"2025-07-21",2.44,1118300,{"date":1610,"open":1003,"high":1040,"low":1300,"close":1045,"change":620,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1045},"2025-07-18",-1.6,1489700,{"date":1614,"open":1045,"high":1040,"low":1300,"close":1003,"change":635,"percent_change":394,"volume":1615,"transactions":9,"vwap":1003},"2025-07-17",1210500,{"date":1617,"open":1300,"high":1040,"low":1300,"close":1046,"change":600,"percent_change":1111,"volume":1618,"transactions":9,"vwap":1046},"2025-07-16",2009900,{"date":1620,"open":1003,"high":1040,"low":1034,"close":1034,"change":770,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1034},"2025-07-15",-2.4,1353700,{"date":1624,"open":1059,"high":1175,"low":1003,"close":1003,"change":613,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1003},"2025-07-14",-5.3,1598900,{"date":1628,"open":1070,"high":1071,"low":1054,"close":1175,"change":770,"percent_change":630,"volume":1629,"transactions":9,"vwap":1175},"2025-07-11",1902300,{"date":1631,"open":1071,"high":1064,"low":1059,"close":1071,"change":438,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1071},"2025-07-10",-0.74,1575700,{"date":1635,"open":1054,"high":1069,"low":729,"close":1089,"change":625,"percent_change":1490,"volume":1636,"transactions":9,"vwap":1089},"2025-07-09",2278000,{"date":1638,"open":729,"high":1175,"low":728,"close":1054,"change":600,"percent_change":1104,"volume":1639,"transactions":9,"vwap":1054},"2025-07-08",1629000,{"date":1641,"open":1175,"high":1070,"low":729,"close":729,"change":613,"percent_change":1065,"volume":1642,"transactions":9,"vwap":729},"2025-07-07",1843800,{"date":1644,"open":1064,"high":1076,"low":1059,"close":1071,"change":620,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1071},"2025-07-03",-1.46,860400,{"date":1648,"open":737,"high":1076,"low":1040,"close":1284,"change":763,"percent_change":1472,"volume":1649,"transactions":9,"vwap":1284},"2025-07-02",1806700,{"date":1651,"open":758,"high":1054,"low":731,"close":737,"change":250,"percent_change":1652,"volume":1653,"transactions":9,"vwap":737},"2025-07-01",7.5,1859200,{"date":1655,"open":742,"high":1046,"low":749,"close":999,"change":635,"percent_change":407,"volume":1656,"transactions":9,"vwap":999},"2025-06-30",1853600,{"date":1658,"open":1003,"high":728,"low":754,"close":758,"change":1035,"percent_change":1355,"volume":1659,"transactions":9,"vwap":758},"2025-06-27",3947900,{"date":1661,"open":1046,"high":737,"low":758,"close":728,"change":600,"percent_change":1662,"volume":1663,"transactions":9,"vwap":728},"2025-06-26",1.6,1805200,{"date":1665,"open":1034,"high":1059,"low":1034,"close":1003,"change":591,"percent_change":21,"volume":1666,"transactions":9,"vwap":1003},"2025-06-25",3845500,{"date":1668,"open":1300,"high":728,"low":754,"close":1034,"change":438,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1034},"2025-06-24",-0.81,3716300,{"date":1672,"open":999,"high":1141,"low":999,"close":1045,"change":300,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1045},"2025-06-23",17.14,20731600,{"date":1676,"open":743,"high":730,"low":784,"close":762,"change":581,"percent_change":1677,"volume":1678,"transactions":9,"vwap":762},"2025-06-20",-3.67,2130100,{"date":1680,"open":784,"high":636,"low":769,"close":748,"change":655,"percent_change":1681,"volume":1682,"transactions":9,"vwap":748},"2025-06-18",6.86,1568400,{"date":1684,"open":768,"high":743,"low":775,"close":775,"change":1035,"percent_change":1685,"volume":1686,"transactions":9,"vwap":775},"2025-06-17",-7.27,790200,{"date":1688,"open":1328,"high":743,"low":784,"close":743,"change":649,"percent_change":1689,"volume":1690,"transactions":9,"vwap":743},"2025-06-16",4.76,723600,{"date":1692,"open":1328,"high":743,"low":769,"close":762,"change":319,"percent_change":319,"volume":1693,"transactions":9,"vwap":762},"2025-06-13",921700,{"date":1695,"open":762,"high":748,"low":762,"close":762,"change":770,"percent_change":1696,"volume":1697,"transactions":9,"vwap":762},"2025-06-12",-2.78,498600,{"date":1699,"open":748,"high":636,"low":1328,"close":768,"change":319,"percent_change":319,"volume":1700,"transactions":9,"vwap":768},"2025-06-11",515000,{"date":1702,"open":1328,"high":753,"low":129,"close":768,"change":319,"percent_change":319,"volume":1703,"transactions":9,"vwap":768},"2025-06-10",1045000,{"date":1705,"open":1328,"high":748,"low":769,"close":768,"change":600,"percent_change":1706,"volume":1707,"transactions":9,"vwap":768},"2025-06-09",1.89,1170900,{"date":1709,"open":794,"high":743,"low":32,"close":129,"change":655,"percent_change":1710,"volume":1711,"transactions":9,"vwap":129},"2025-06-06",7.07,1095900,{"date":1713,"open":1328,"high":1328,"low":793,"close":798,"change":1198,"percent_change":1714,"volume":1715,"transactions":9,"vwap":798},"2025-06-05",-8.33,1043800,{"date":1717,"open":1328,"high":743,"low":762,"close":768,"change":635,"percent_change":1718,"volume":1719,"transactions":9,"vwap":768},"2025-06-04",0.93,757200,{"date":1721,"open":762,"high":743,"low":769,"close":1328,"change":600,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1328},"2025-06-03",1.9,1012200,{"date":1725,"open":32,"high":748,"low":32,"close":762,"change":198,"percent_change":1726,"volume":1727,"transactions":9,"vwap":762},"2025-06-02",3.96,1566300,{"date":1729,"open":784,"high":1328,"low":794,"close":794,"change":862,"percent_change":1730,"volume":1731,"transactions":9,"vwap":794},"2025-05-30",-4.72,1146700,{"date":1733,"open":748,"high":743,"low":769,"close":129,"change":770,"percent_change":771,"volume":1734,"transactions":9,"vwap":129},"2025-05-29",869000,{"date":1736,"open":775,"high":743,"low":794,"close":748,"change":625,"percent_change":776,"volume":1737,"transactions":9,"vwap":748},"2025-05-28",2104200,{"date":1739,"open":634,"high":768,"low":619,"close":769,"change":1222,"percent_change":1740,"volume":1741,"transactions":9,"vwap":769},"2025-05-27",11.96,2154600,{"date":1743,"open":618,"high":793,"low":619,"close":619,"change":770,"percent_change":1744,"volume":1745,"transactions":9,"vwap":619},"2025-05-23",-3.16,2591700,{"date":1747,"open":775,"high":769,"low":187,"close":825,"change":1198,"percent_change":1748,"volume":1749,"transactions":9,"vwap":825},"2025-05-22",-8.65,2096800,{"date":1751,"open":769,"high":762,"low":794,"close":784,"change":438,"percent_change":1752,"volume":1753,"transactions":9,"vwap":784},"2025-05-21",-0.95,1368800,{"date":1755,"open":769,"high":748,"low":769,"close":762,"change":319,"percent_change":319,"volume":1756,"transactions":9,"vwap":762},"2025-05-20",1296700,{"date":1758,"open":129,"high":768,"low":784,"close":762,"change":770,"percent_change":1696,"volume":1759,"transactions":9,"vwap":762},"2025-05-19",896300,{"date":1761,"open":784,"high":636,"low":784,"close":768,"change":591,"percent_change":1762,"volume":1763,"transactions":9,"vwap":768},"2025-05-16",2.86,1628200,{"date":1765,"open":768,"high":768,"low":32,"close":762,"change":620,"percent_change":1766,"volume":1767,"transactions":9,"vwap":762},"2025-05-15",-1.87,5811000,{"date":1769,"open":749,"high":749,"low":762,"close":1328,"change":613,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1328},"2025-05-14",-6.14,1476200,{"date":1773,"open":758,"high":758,"low":753,"close":722,"change":620,"percent_change":744,"volume":1774,"transactions":9,"vwap":722},"2025-05-13",635700,{"date":1776,"open":722,"high":758,"low":636,"close":749,"change":250,"percent_change":1777,"volume":1778,"transactions":9,"vwap":749},"2025-05-12",8.41,899700,{"date":1780,"open":730,"high":722,"low":129,"close":1328,"change":862,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1328},"2025-05-09",-4.46,592500,{"date":1784,"open":775,"high":749,"low":32,"close":636,"change":1289,"percent_change":1785,"volume":1786,"transactions":9,"vwap":636},"2025-05-08",9.8,1191300,{"date":1788,"open":753,"high":1300,"low":825,"close":775,"change":581,"percent_change":348,"volume":1789,"transactions":9,"vwap":775},"2025-05-07",2520000,{"date":1791,"open":730,"high":731,"low":762,"close":129,"change":1198,"percent_change":1792,"volume":1793,"transactions":9,"vwap":129},"2025-05-06",-7.83,1795500,{"date":1795,"open":999,"high":1034,"low":722,"close":731,"change":862,"percent_change":1796,"volume":1797,"transactions":9,"vwap":731},"2025-05-05",-4.17,894900,{"date":1799,"open":753,"high":1300,"low":730,"close":999,"change":250,"percent_change":1800,"volume":1801,"transactions":9,"vwap":999},"2025-05-02",8.11,785900,{"date":1803,"open":636,"high":636,"low":762,"close":730,"change":319,"percent_change":319,"volume":1804,"transactions":9,"vwap":730},"2025-05-01",687100,{"date":1806,"open":731,"high":731,"low":743,"close":730,"change":862,"percent_change":1807,"volume":1808,"transactions":9,"vwap":730},"2025-04-30",-4.31,911300,{"date":1810,"open":754,"high":999,"low":722,"close":749,"change":620,"percent_change":1811,"volume":1812,"transactions":9,"vwap":749},"2025-04-29",-1.69,717700,{"date":1814,"open":722,"high":758,"low":636,"close":742,"change":600,"percent_change":25,"volume":1815,"transactions":9,"vwap":742},"2025-04-28",627800,{"date":1817,"open":1040,"high":1040,"low":753,"close":749,"change":613,"percent_change":1818,"volume":1819,"transactions":9,"vwap":749},"2025-04-25",-5.69,710700,{"date":1821,"open":1046,"high":1003,"low":999,"close":1045,"change":438,"percent_change":1669,"volume":1822,"transactions":9,"vwap":1045},"2025-04-24",443200,{"date":38,"open":728,"high":1070,"low":1045,"close":1046,"change":770,"percent_change":1519,"volume":1824,"transactions":9,"vwap":1046},958200,{"status":1826,"indices":1827,"watchlist":1865,"sectors":1887,"benchmarks":1937},"success",[1828,1835,1841,1847,1853,1859],{"symbol":1829,"name":1830,"price":1831,"change":1832,"pct_change":266,"is_up":1833,"sparkline":1834,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1836,"name":1837,"price":1838,"change":1839,"pct_change":465,"is_up":1833,"sparkline":1840,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1842,"name":1843,"price":1844,"change":1845,"pct_change":300,"is_up":1833,"sparkline":1846,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1848,"name":1849,"price":1850,"change":1851,"pct_change":762,"is_up":1833,"sparkline":1852,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1854,"name":1855,"price":1856,"change":1857,"pct_change":266,"is_up":1833,"sparkline":1858,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1860,"name":1861,"price":1862,"change":1863,"pct_change":1284,"is_up":1833,"sparkline":1864,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1866,1873,1880],{"symbol":1867,"name":1868,"price":1869,"change":1870,"pct_change":1871,"is_up":1833,"sparkline":1872,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1874,"name":1875,"price":1876,"change":1877,"pct_change":1878,"is_up":14,"sparkline":1879,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1881,"name":1882,"price":1883,"change":1884,"pct_change":1885,"is_up":1833,"sparkline":1886,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1888,1893,1897,1901,1906,1911,1916,1920,1924,1929,1933],{"name":1889,"etf":1890,"change":1891,"price":1892,"is_up":1833},"Technology","XLK",0.56,200.93,{"name":1894,"etf":1895,"change":156,"price":1896,"is_up":1833},"Financials","XLF",53.88,{"name":1898,"etf":1899,"change":144,"price":1900,"is_up":1833},"Healthcare","XLV",167.37,{"name":1902,"etf":1903,"change":1904,"price":1905,"is_up":1833},"Consumer Cycl","XLY",0.35,110.42,{"name":1907,"etf":1908,"change":1909,"price":1910,"is_up":1833},"Consumer Staples","XLP",0.63,81.04,{"name":1912,"etf":1913,"change":1914,"price":1915,"is_up":1833},"Energy","XLE",0.99,63.44,{"name":1917,"etf":1918,"change":250,"price":1919,"is_up":1833},"Industrials","XLI",170.1,{"name":1921,"etf":1922,"change":1059,"price":1923,"is_up":1833},"Materials","XLB",49.5,{"name":1925,"etf":1926,"change":1927,"price":1928,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":1930,"etf":1931,"change":1904,"price":1932,"is_up":1833},"Utilities","XLU",39.97,{"name":1934,"etf":1935,"change":754,"price":1936,"is_up":1833},"Comm Services","XLC",111.61,[1938,1942,1946,1951],{"ticker":1939,"name":1940,"price":1941,"change":227,"is_up":1833},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1943,"name":1944,"price":1945,"change":550,"is_up":1833},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1947,"name":1948,"price":1949,"change":1950,"is_up":1833},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":1952,"name":1953,"price":1954,"change":266,"is_up":1833},"IWM","iShares Russell 2000",283.39]