[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDI":3,"stock-historical-LDI":30,"homepage-market-summary":2086},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LDI","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},"loanDepot, Inc.","NYSE",null,"FINANCE SERVICES","loanDepot Inc provides nonbank consumer lending solutions for individuals in the United States. It offers personal, residential home, home refinancing, mortgage and home equity loans. It serves customers through distribution channels, including consumer direct centres, retail branches, wholesale centres, and consumer finance and servicing centres in the United States. It competes with commercial banks and financial institutions.","4,695","Irvine, CA",false,{"close":16,"open":17,"high":17,"low":18,"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},0.6058,0.65,0.5909,0.6353,-0.0295,-4.64,2340728.166038,4522,0.6067,3.8,0.5669,3608345.4419698603,1.2,1421,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},5.05,3952070,1442505605.934435,-44.42,"2025-04-23",[41,42,52,62,71,82,91,101,111,121,132,142,153,163,174,184,195,206,217,227,238,249,259,270,281,291,301,311,322,333,343,353,362,372,380,389,399,410,421,431,440,449,460,471,481,492,501,508,515,523,532,540,547,553,560,567,572,577,581,586,592,597,602,607,613,620,626,635,640,646,650,654,659,665,669,672,677,682,686,690,694,699,702,708,714,719,722,726,731,737,743,747,751,754,758,762,767,771,776,782,786,791,798,805,813,819,826,834,839,844,851,857,861,866,871,878,886,893,901,907,913,917,922,925,930,933,937,942,946,951,955,959,964,968,974,980,984,987,990,994,997,1003,1008,1012,1018,1025,1029,1032,1036,1041,1048,1054,1062,1068,1073,1076,1082,1088,1094,1100,1104,1108,1113,1119,1125,1131,1137,1141,1146,1152,1157,1163,1170,1178,1185,1191,1198,1203,1211,1217,1223,1228,1233,1238,1245,1253,1258,1264,1270,1275,1278,1281,1287,1291,1295,1298,1301,1306,1313,1318,1323,1327,1333,1340,1346,1352,1358,1365,1369,1374,1378,1381,1385,1389,1396,1401,1406,1411,1416,1420,1426,1434,1438,1444,1450,1456,1461,1465,1469,1474,1480,1485,1490,1498,1505,1512,1520,1524,1528,1534,1541,1549,1552,1557,1565,1568,1574,1579,1584,1590,1594,1598,1603,1606,1611,1616,1621,1627,1634,1638,1644,1649,1657,1666,1672,1680,1688,1694,1702,1709,1716,1725,1730,1735,1739,1743,1746,1750,1753,1756,1759,1762,1766,1770,1775,1779,1783,1786,1790,1795,1798,1803,1809,1813,1817,1821,1826,1829,1834,1837,1842,1846,1850,1853,1856,1859,1863,1869,1873,1878,1882,1887,1890,1894,1898,1901,1905,1908,1911,1915,1919,1922,1926,1929,1933,1936,1940,1945,1949,1953,1957,1961,1965,1968,1971,1974,1978,1983,1986,1991,1995,1999,2003,2006,2009,2014,2017,2020,2024,2028,2032,2036,2040,2043,2046,2050,2054,2059,2062,2065,2068,2071,2075,2080,2083],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",0.6351,0.6561,0.62,0.0223,3.64,4854753.955732,8781,0.6383,{"date":53,"open":54,"high":55,"low":26,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",0.5846,0.615,0.613,0.0221,3.74,2848498.484758,8619,0.5988,{"date":63,"open":64,"high":65,"low":18,"close":18,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-30",0.6223,0.6278,-0.0152,-2.51,4750971.58415,8372,0.5998,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-29",0.6138,0.6289,0.5843,0.6061,-0.0037,-0.61,5437548.218902,11373,0.6049,{"date":83,"open":84,"high":84,"low":85,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-28",0.66,0.6098,-0.0603,-9,3157906.407171,10594,0.6246,{"date":92,"open":93,"high":94,"low":84,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",0.6676,0.686849,0.6701,0.0082,1.24,8367074.577877,14867,0.6766,{"date":102,"open":95,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",0.6829,0.63665,0.6619,-0.0109,-1.62,6336353.251656,14004,0.6546,{"date":112,"open":113,"high":114,"low":115,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",0.7252,0.7356,0.6728,-0.059,-8.06,6934980.240604,17376,0.6931,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",0.7167,0.7425,0.7051,0.7318,0.0214,3.01,3714668.920961,12519,0.7224,{"date":133,"open":134,"high":113,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",0.72,0.691,0.7104,0.0127,1.82,3305098.545553,10510,0.7134,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",0.7001,0.7375,0.6946,0.6977,-0.023,-3.19,10775624.669559,15058,0.7082,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":155},"2026-09-17",0.7231,0.7449,0.6907,0.7207,0.0165,2.34,5533070.036815,15413,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",0.7305,0.7401,0.68245,0.7042,-0.0276,-3.77,12710156.838154,20513,0.7107,{"date":175,"open":176,"high":177,"low":178,"close":126,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",0.8201,0.8379,0.7081,-0.1015,-12.18,17446680.989799,21783,0.7407,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",0.838,0.8851,0.8211,0.8333,-0.0018,-0.22,7649114.638043,15622,0.8442,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",0.85,0.854801,0.7932,0.8351,0.0033,0.4,7867162.606419,14502,0.8225,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",0.768,0.8874,0.75,0.8318,0.0517,6.63,13114594.937728,19530,0.8174,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",0.852,0.7701,0.7801,-0.046,-5.57,13909155.129871,15776,0.783,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",0.9399,0.96,0.7968,0.8261,-0.1163,-12.34,8210439.521762,15399,0.844,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",0.94,0.968,0.9153,0.9424,0.0025,0.27,3134856.150291,8582,0.9426,{"date":250,"open":251,"high":252,"low":253,"close":229,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",0.93,0.97,0.9253,0.0375,4.16,3253671.601715,8494,0.9419,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",0.9,0.9146,0.8769,0.9024,0.0125,1.4,3441241.177338,8022,0.8966,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",0.9297,0.94359,0.8729,0.8899,-0.0545,-5.77,4592514.069308,11401,0.8979,{"date":282,"open":283,"high":252,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",0.95,0.91,0.9444,-0.016,-1.67,2894901.38185,9848,0.9358,{"date":292,"open":293,"high":294,"low":283,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",0.98,1.07,0.9604,-0.0128,-1.32,4246819.185305,12523,0.9922,{"date":302,"open":251,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-27",1.06,0.8836,0.9732,0.091,10.32,9122239.777707,14816,0.9952,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",0.922,0.93305,0.8727,0.8822,-0.0416,-4.5,2044056.663822,7666,0.888,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-25",0.901,0.9387,0.891,0.9238,0.0328,3.68,2988869.547435,10348,0.9216,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",0.8748,0.9052,0.871,-0.0015,-0.17,941164.332757,6836,0.8946,{"date":344,"open":345,"high":280,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-21",0.8671,0.8581,0.8925,0.0225,2.59,939377.002784,4867,0.8869,{"date":354,"open":337,"high":355,"low":197,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-20",0.8988,0.87,-0.0063,-0.72,1224310.714028,5121,0.8621,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",0.88,0.9288,0.8763,0.0182,2.12,1760432.018921,4930,0.8941,{"date":373,"open":356,"high":275,"low":374,"close":346,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-18",0.8521,-0.0167,-1.91,807386.779188,3620,0.8648,{"date":381,"open":382,"high":229,"low":383,"close":335,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",0.9072,0.8572,-0.0218,-2.43,1622279.614314,5178,0.8778,{"date":390,"open":391,"high":392,"low":393,"close":269,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",0.9371,0.9435,0.8852,-0.0489,-5.17,1392966.822731,5539,0.9054,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-13",0.89,0.9536,0.8779,0.9455,0.0656,7.46,2422099.46732,5852,0.9247,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-12",0.8448,0.8858,0.82545,0.8799,0.0273,3.2,1828964.952642,7121,0.8481,{"date":422,"open":401,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-11",0.8995,0.8405,0.8526,-0.0259,-2.95,3954610.841956,10405,0.8561,{"date":432,"open":433,"high":283,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":423},"2026-08-10",0.9485,0.8706,0.8785,-0.0733,-7.7,5336172.897478,15676,{"date":441,"open":252,"high":442,"low":240,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",0.98715,0.9518,0.0105,1.12,3488600.456348,7756,0.9553,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",1.03,1.039,0.9379,0.9413,-0.0987,-9.49,4935799.175589,21060,0.9675,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",0.99,1.15,0.9891,1.04,-0.01,-0.95,2217388.61847,11070,1.0639,{"date":472,"open":473,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",1.1,1.19,1.05,-0.03,-2.78,3642599.67363,14746,1.1001,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",1.02,1.09,1.01,1.08,0.0988,10.07,2299542.026383,12005,1.0702,{"date":493,"open":32,"high":483,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-31",0.9695,0.9812,-0.0188,-1.88,6025538.330025,22094,0.9827,{"date":502,"open":485,"high":503,"low":283,"close":32,"change":466,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",1.025,-0.99,3614616.709685,11455,0.9804,{"date":509,"open":483,"high":475,"low":442,"close":485,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",-0.02,-1.94,1769942.919154,8648,1.0189,{"date":516,"open":485,"high":517,"low":252,"close":451,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",1.045,0.0318,3.19,1376095.926845,8594,1.0143,{"date":524,"open":525,"high":517,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-27",0.9899,0.9982,-0.0118,-1.17,1687582.503637,6525,1.0076,{"date":533,"open":293,"high":465,"low":534,"close":485,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",0.9265,0.0425,4.39,2353044.701422,9130,0.9886,{"date":541,"open":483,"high":483,"low":283,"close":459,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-23",-0.0625,-6.07,5180256.03061,12288,0.9691,{"date":548,"open":475,"high":303,"low":485,"close":451,"change":510,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-22",-1.9,2339541.751484,7711,1.0303,{"date":554,"open":303,"high":555,"low":465,"close":475,"change":510,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",1.0785,-1.87,1355948.274206,6986,1.0516,{"date":561,"open":473,"high":562,"low":475,"close":294,"change":510,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",1.11,-1.83,1484792.116505,7104,1.0726,{"date":568,"open":473,"high":569,"low":294,"close":484,"change":476,"percent_change":570,"volume":571,"transactions":9,"vwap":484},"2026-07-17",1.14,-2.68,1597900,{"date":573,"open":574,"high":474,"low":562,"close":445,"change":575,"percent_change":575,"volume":576,"transactions":9,"vwap":445},"2026-07-16",1.13,0,1672300,{"date":578,"open":484,"high":579,"low":484,"close":445,"change":575,"percent_change":575,"volume":580,"transactions":9,"vwap":445},"2026-07-15",1.17,1528300,{"date":582,"open":562,"high":569,"low":484,"close":445,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":445},"2026-07-14",0.04,3.7,1216800,{"date":587,"open":445,"high":588,"low":294,"close":486,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":486},"2026-07-13",1.135,-0.04,-3.57,2027800,{"date":593,"open":574,"high":594,"low":484,"close":445,"change":510,"percent_change":595,"volume":596,"transactions":9,"vwap":445},"2026-07-10",1.147,-1.75,1692800,{"date":598,"open":445,"high":599,"low":600,"close":569,"change":583,"percent_change":48,"volume":601,"transactions":9,"vwap":569},"2026-07-09",1.155,1.105,1315600,{"date":603,"open":569,"high":604,"low":473,"close":473,"change":605,"percent_change":395,"volume":606,"transactions":9,"vwap":473},"2026-07-08",1.169,-0.06,2680700,{"date":608,"open":609,"high":609,"low":569,"close":610,"change":476,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-07",1.21,1.16,-2.52,1419700,{"date":614,"open":615,"high":616,"low":617,"close":474,"change":589,"percent_change":618,"volume":619,"transactions":9,"vwap":474},"2026-07-06",1.22,1.23,1.18,-3.25,1096300,{"date":621,"open":622,"high":623,"low":28,"close":616,"change":476,"percent_change":624,"volume":625,"transactions":9,"vwap":616},"2026-07-02",1.28,1.295,-2.38,1254900,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-01",1.25,1.32,1.235,1.26,0.01,0.8,2133200,{"date":636,"open":628,"high":637,"low":97,"close":628,"change":476,"percent_change":638,"volume":639,"transactions":9,"vwap":628},"2026-06-30",1.35,-2.34,1609300,{"date":641,"open":615,"high":642,"low":617,"close":622,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":622},"2026-06-29",1.29,0.08,6.67,1683400,{"date":647,"open":579,"high":616,"low":579,"close":28,"change":632,"percent_change":648,"volume":649,"transactions":9,"vwap":28},"2026-06-26",0.84,4070300,{"date":651,"open":474,"high":628,"low":610,"close":474,"change":466,"percent_change":652,"volume":653,"transactions":9,"vwap":474},"2026-06-25",-0.83,1098700,{"date":655,"open":574,"high":97,"low":574,"close":28,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":28},"2026-06-24",0.06,5.26,1919600,{"date":660,"open":473,"high":579,"low":661,"close":569,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":569},"2026-06-23",1.095,0.03,2.7,1456600,{"date":666,"open":474,"high":474,"low":473,"close":562,"change":605,"percent_change":667,"volume":668,"transactions":9,"vwap":562},"2026-06-22",-5.13,2294200,{"date":670,"open":617,"high":609,"low":463,"close":579,"change":575,"percent_change":575,"volume":671,"transactions":9,"vwap":579},"2026-06-18",3089700,{"date":673,"open":616,"high":674,"low":463,"close":579,"change":605,"percent_change":675,"volume":676,"transactions":9,"vwap":579},"2026-06-17",1.27,-4.88,2988400,{"date":678,"open":28,"high":631,"low":28,"close":616,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":616},"2026-06-16",0.02,1.65,1597800,{"date":683,"open":617,"high":631,"low":579,"close":609,"change":643,"percent_change":684,"volume":685,"transactions":9,"vwap":609},"2026-06-15",7.08,2421400,{"date":687,"open":579,"high":617,"low":574,"close":574,"change":476,"percent_change":688,"volume":689,"transactions":9,"vwap":574},"2026-06-12",-2.59,2126000,{"date":691,"open":473,"high":610,"low":661,"close":610,"change":656,"percent_change":692,"volume":693,"transactions":9,"vwap":610},"2026-06-11",5.45,2148400,{"date":695,"open":569,"high":696,"low":473,"close":473,"change":589,"percent_change":697,"volume":698,"transactions":9,"vwap":473},"2026-06-10",1.175,-3.51,1840000,{"date":700,"open":445,"high":28,"low":562,"close":569,"change":632,"percent_change":364,"volume":701,"transactions":9,"vwap":569},"2026-06-09",2016800,{"date":703,"open":474,"high":704,"low":445,"close":574,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":574},"2026-06-08",1.206,-0.05,-4.24,1993600,{"date":709,"open":616,"high":710,"low":579,"close":617,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":617},"2026-06-05",1.255,-0.07,-5.6,1539000,{"date":715,"open":609,"high":642,"low":474,"close":628,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":628},"2026-06-04",0.07,5.93,1794200,{"date":720,"open":616,"high":616,"low":599,"close":617,"change":711,"percent_change":712,"volume":721,"transactions":9,"vwap":617},"2026-06-03",2165100,{"date":723,"open":631,"high":622,"low":616,"close":628,"change":466,"percent_change":724,"volume":725,"transactions":9,"vwap":628},"2026-06-02",-0.79,1279100,{"date":727,"open":642,"high":728,"low":631,"close":631,"change":605,"percent_change":729,"volume":730,"transactions":9,"vwap":631},"2026-06-01",1.332,-4.55,1220900,{"date":732,"open":733,"high":734,"low":623,"close":629,"change":632,"percent_change":735,"volume":736,"transactions":9,"vwap":629},"2026-05-29",1.31,1.327,0.76,1639800,{"date":738,"open":674,"high":739,"low":740,"close":733,"change":679,"percent_change":741,"volume":742,"transactions":9,"vwap":733},"2026-05-28",1.33,1.265,1.55,1137500,{"date":744,"open":631,"high":739,"low":631,"close":642,"change":679,"percent_change":745,"volume":746,"transactions":9,"vwap":642},"2026-05-27",1.57,1790900,{"date":748,"open":674,"high":733,"low":628,"close":674,"change":679,"percent_change":749,"volume":750,"transactions":9,"vwap":674},"2026-05-26",1.6,1537400,{"date":752,"open":628,"high":622,"low":609,"close":628,"change":575,"percent_change":575,"volume":753,"transactions":9,"vwap":628},"2026-05-22",857200,{"date":755,"open":615,"high":740,"low":474,"close":628,"change":662,"percent_change":756,"volume":757,"transactions":9,"vwap":628},"2026-05-21",2.46,1400800,{"date":759,"open":579,"high":616,"low":599,"close":615,"change":643,"percent_change":760,"volume":761,"transactions":9,"vwap":615},"2026-05-20",7.02,1734600,{"date":763,"open":579,"high":764,"low":574,"close":569,"change":705,"percent_change":765,"volume":766,"transactions":9,"vwap":569},"2026-05-19",1.215,-4.2,2498900,{"date":768,"open":97,"high":674,"low":579,"close":474,"change":605,"percent_change":769,"volume":770,"transactions":9,"vwap":474},"2026-05-18",-4.8,2862400,{"date":772,"open":622,"high":773,"low":628,"close":628,"change":711,"percent_change":774,"volume":775,"transactions":9,"vwap":628},"2026-05-15",1.325,-5.3,1612000,{"date":777,"open":609,"high":778,"low":609,"close":629,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":629},"2026-05-14",1.36,0.11,9.09,3268400,{"date":783,"open":97,"high":628,"low":28,"close":609,"change":589,"percent_change":784,"volume":785,"transactions":9,"vwap":609},"2026-05-13",-3.2,1804800,{"date":787,"open":642,"high":788,"low":97,"close":628,"change":705,"percent_change":789,"volume":790,"transactions":9,"vwap":628},"2026-05-12",1.314,-3.85,2183100,{"date":792,"open":266,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-05-11",1.415,1.3,-0.1,-7.14,2456500,{"date":799,"open":800,"high":801,"low":802,"close":266,"change":466,"percent_change":803,"volume":804,"transactions":9,"vwap":266},"2026-05-08",1.43,1.445,1.38,-0.71,2635000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":632,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-07",1.39,1.5,1.37,1.41,0.71,2056400,{"date":814,"open":637,"high":815,"low":97,"close":266,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":266},"2026-05-06",1.42,-0.09,-6.04,3939900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":510,"percent_change":297,"volume":825,"transactions":9,"vwap":824},"2026-05-05",1.53,1.54,1.48,1.49,1579300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":605,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-04",1.56,1.585,1.505,1.51,-3.82,1156800,{"date":835,"open":828,"high":836,"low":837,"close":745,"change":679,"percent_change":642,"volume":838,"transactions":9,"vwap":745},"2026-05-01",1.59,1.535,1072800,{"date":840,"open":808,"high":841,"low":808,"close":741,"change":583,"percent_change":842,"volume":843,"transactions":9,"vwap":741},"2026-04-30",1.565,2.65,852100,{"date":845,"open":680,"high":846,"low":847,"close":831,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":831},"2026-04-29",1.66,1.502,-0.15,-9.04,2575800,{"date":852,"open":853,"high":854,"low":745,"close":846,"change":779,"percent_change":855,"volume":856,"transactions":9,"vwap":846},"2026-04-28",1.58,1.67,7.1,1419200,{"date":858,"open":745,"high":859,"low":741,"close":741,"change":589,"percent_change":611,"volume":860,"transactions":9,"vwap":741},"2026-04-27",1.61,804300,{"date":862,"open":836,"high":863,"low":741,"close":836,"change":662,"percent_change":864,"volume":865,"transactions":9,"vwap":836},"2026-04-24",1.611,1.92,1105200,{"date":867,"open":854,"high":868,"low":821,"close":828,"change":869,"percent_change":796,"volume":870,"transactions":9,"vwap":828},"2026-04-23",1.678,-0.12,1688400,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":466,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-22",1.73,1.745,1.68,-0.59,1245000,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-21",1.77,1.83,1.69,-0.08,-4.52,1564400,{"date":887,"open":888,"high":889,"low":890,"close":880,"change":510,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-04-20",1.72,1.8,1.71,-1.12,1849400,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-17",1.7,1.89,1.79,0.16,9.82,3355800,{"date":902,"open":903,"high":882,"low":741,"close":904,"change":643,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-16",1.62,1.63,5.16,4530700,{"date":908,"open":823,"high":853,"low":909,"close":741,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":741},"2026-04-15",1.469,0.05,3.33,1857700,{"date":914,"open":815,"high":808,"low":815,"close":808,"change":716,"percent_change":915,"volume":916,"transactions":9,"vwap":808},"2026-04-14",4.9,1758500,{"date":918,"open":637,"high":800,"low":919,"close":800,"change":656,"percent_change":920,"volume":921,"transactions":9,"vwap":800},"2026-04-13",1.335,4.38,1755000,{"date":923,"open":807,"high":815,"low":637,"close":809,"change":466,"percent_change":358,"volume":924,"transactions":9,"vwap":809},"2026-04-10",1557000,{"date":926,"open":807,"high":793,"low":927,"close":802,"change":510,"percent_change":928,"volume":929,"transactions":9,"vwap":802},"2026-04-09",1.34,-1.43,1431900,{"date":931,"open":823,"high":824,"low":807,"close":266,"change":632,"percent_change":134,"volume":932,"transactions":9,"vwap":266},"2026-04-08",2211400,{"date":934,"open":810,"high":815,"low":778,"close":807,"change":589,"percent_change":935,"volume":936,"transactions":9,"vwap":807},"2026-04-07",-2.8,1518200,{"date":938,"open":939,"high":823,"low":815,"close":800,"change":476,"percent_change":940,"volume":941,"transactions":9,"vwap":800},"2026-04-06",1.46,-2.05,863000,{"date":943,"open":802,"high":939,"low":637,"close":939,"change":910,"percent_change":944,"volume":945,"transactions":9,"vwap":939},"2026-04-02",3.55,1122200,{"date":947,"open":800,"high":948,"low":266,"close":810,"change":466,"percent_change":949,"volume":950,"transactions":9,"vwap":810},"2026-04-01",1.448,-0.7,1284900,{"date":952,"open":802,"high":800,"low":637,"close":815,"change":716,"percent_change":953,"volume":954,"transactions":9,"vwap":815},"2026-03-31",5.19,2029200,{"date":956,"open":739,"high":807,"low":957,"close":637,"change":679,"percent_change":808,"volume":958,"transactions":9,"vwap":637},"2026-03-30",1.305,1619200,{"date":960,"open":809,"high":961,"low":629,"close":739,"change":605,"percent_change":962,"volume":963,"transactions":9,"vwap":739},"2026-03-27",1.44,-4.32,1551200,{"date":965,"open":809,"high":961,"low":809,"close":807,"change":510,"percent_change":966,"volume":967,"transactions":9,"vwap":807},"2026-03-26",-1.42,1893700,{"date":969,"open":823,"high":970,"low":971,"close":810,"change":589,"percent_change":972,"volume":973,"transactions":9,"vwap":810},"2026-03-25",1.518,1.375,-2.76,2424100,{"date":975,"open":976,"high":808,"low":961,"close":977,"change":705,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-24",1.47,1.45,-3.33,1520800,{"date":981,"open":982,"high":821,"low":939,"close":808,"change":679,"percent_change":637,"volume":983,"transactions":9,"vwap":808},"2026-03-23",1.52,1830900,{"date":985,"open":822,"high":745,"low":976,"close":823,"change":711,"percent_change":884,"volume":986,"transactions":9,"vwap":823},"2026-03-20",9272100,{"date":988,"open":808,"high":836,"low":976,"close":741,"change":583,"percent_change":842,"volume":989,"transactions":9,"vwap":741},"2026-03-19",2907900,{"date":991,"open":828,"high":749,"low":831,"close":831,"change":705,"percent_change":992,"volume":993,"transactions":9,"vwap":831},"2026-03-18",-3.21,2668700,{"date":995,"open":853,"high":680,"low":741,"close":828,"change":575,"percent_change":575,"volume":996,"transactions":9,"vwap":828},"2026-03-17",2946300,{"date":998,"open":836,"high":999,"low":1000,"close":828,"change":476,"percent_change":1001,"volume":1002,"transactions":9,"vwap":828},"2026-03-16",1.625,1.555,-1.89,2659600,{"date":1004,"open":890,"high":1005,"low":841,"close":836,"change":795,"percent_change":1006,"volume":1007,"transactions":9,"vwap":836},"2026-03-13",1.75,-5.92,3158100,{"date":1009,"open":873,"high":880,"low":875,"close":882,"change":605,"percent_change":1010,"volume":1011,"transactions":9,"vwap":882},"2026-03-12",-3.43,2627200,{"date":1013,"open":1014,"high":880,"low":904,"close":1005,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1005},"2026-03-11",1.76,-0.13,-6.91,5518800,{"date":1019,"open":1020,"high":1021,"low":881,"close":1022,"change":910,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-10",1.85,1.96,1.88,2.73,4022300,{"date":1026,"open":888,"high":1022,"low":888,"close":881,"change":656,"percent_change":1027,"volume":1028,"transactions":9,"vwap":881},"2026-03-09",3.39,3854500,{"date":1030,"open":1005,"high":889,"low":882,"close":880,"change":510,"percent_change":891,"volume":1031,"transactions":9,"vwap":880},"2026-03-06",2333000,{"date":1033,"open":1020,"high":896,"low":880,"close":897,"change":711,"percent_change":1034,"volume":1035,"transactions":9,"vwap":897},"2026-03-05",-3.76,2154700,{"date":1037,"open":896,"high":1038,"low":1020,"close":1039,"change":575,"percent_change":575,"volume":1040,"transactions":9,"vwap":1039},"2026-03-04",1.909,1.86,1614400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1039,"change":605,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1039},"2026-03-03",1.87,1.9,1.814,-3.12,2389000,{"date":1049,"open":1050,"high":1051,"low":896,"close":864,"change":848,"percent_change":1052,"volume":1053,"transactions":9,"vwap":864},"2026-03-02",1.94,1.98,-7.25,4016400,{"date":1055,"open":1056,"high":1057,"low":1050,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-27",1.97,2.08,2.07,0.09,4.55,4337300,{"date":1063,"open":1064,"high":1065,"low":1022,"close":1051,"change":643,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1051},"2026-02-26",1.91,2.015,4.21,2228300,{"date":1069,"open":1070,"high":1071,"low":1039,"close":1044,"change":575,"percent_change":575,"volume":1072,"transactions":9,"vwap":1044},"2026-02-25",1.93,1.95,2424900,{"date":1074,"open":1064,"high":1070,"low":1043,"close":1044,"change":575,"percent_change":575,"volume":1075,"transactions":9,"vwap":1044},"2026-02-24",1396000,{"date":1077,"open":1078,"high":1079,"low":896,"close":1044,"change":869,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1044},"2026-02-23",2,2.01,-5.94,2285600,{"date":1083,"open":1084,"high":1085,"low":1079,"close":1084,"change":476,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-02-20",2.02,2.09,-1.46,1328400,{"date":1089,"open":1078,"high":1058,"low":1090,"close":1091,"change":632,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-19",1.975,2.05,0.49,1449900,{"date":1095,"open":1096,"high":1085,"low":1097,"close":1098,"change":679,"percent_change":462,"volume":1099,"transactions":9,"vwap":1098},"2026-02-18",2.03,2.0050001,2.04,1363200,{"date":1101,"open":1079,"high":1098,"low":1071,"close":1084,"change":466,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1084},"2026-02-17",-0.49,1598300,{"date":1105,"open":1098,"high":1106,"low":1096,"close":1096,"change":575,"percent_change":575,"volume":1107,"transactions":9,"vwap":1096},"2026-02-13",2.13,2336800,{"date":1109,"open":1057,"high":1110,"low":1056,"close":1096,"change":510,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1096},"2026-02-12",2.11,-0.98,3160100,{"date":1114,"open":1110,"high":1115,"low":1116,"close":1091,"change":711,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1091},"2026-02-11",2.14,1.985,-3.3,3459700,{"date":1120,"open":1106,"high":1121,"low":1122,"close":368,"change":466,"percent_change":1123,"volume":1124,"transactions":9,"vwap":368},"2026-02-10",2.175,2.115,-0.47,2158700,{"date":1126,"open":1127,"high":1128,"low":1058,"close":1106,"change":510,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1106},"2026-02-09",2.15,2.17,-0.93,2038900,{"date":1132,"open":1110,"high":1133,"low":1058,"close":1127,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-02-06",2.18,0.1,4.88,2682400,{"date":1138,"open":1085,"high":368,"low":1098,"close":1091,"change":816,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1091},"2026-02-05",-4.21,2885400,{"date":1142,"open":1127,"high":1143,"low":1144,"close":1115,"change":510,"percent_change":1129,"volume":1145,"transactions":9,"vwap":1115},"2026-02-04",2.19,2.1,2913800,{"date":1147,"open":1148,"high":160,"low":1144,"close":1149,"change":476,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-02-03",2.23,2.16,-1.37,4717100,{"date":1153,"open":1149,"high":1154,"low":1115,"close":1143,"change":632,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1143},"2026-02-02",2.295,0.46,2772900,{"date":1158,"open":1159,"high":1160,"low":368,"close":1133,"change":848,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1133},"2026-01-30",2.26,2.3,-6.44,4655400,{"date":1164,"open":1165,"high":1166,"low":1160,"close":1167,"change":589,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-29",2.32,2.379,2.33,-1.69,2362600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":711,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-28",2.44,2.48,2.35,2.37,-2.87,2474700,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1172,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1172},"2026-01-27",2.58,2.43,-0.14,-5.43,3973000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1180,"change":705,"percent_change":549,"volume":1190,"transactions":9,"vwap":1180},"2026-01-26",2.61,2.67,2.57,2087400,{"date":1192,"open":663,"high":1193,"low":1194,"close":1195,"change":795,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-23",2.76,2.62,2.63,-3.66,2516500,{"date":1199,"open":1200,"high":1201,"low":663,"close":1023,"change":910,"percent_change":1043,"volume":1202,"transactions":9,"vwap":1023},"2026-01-22",2.71,2.89,4347000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":869,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-21",2.8,2.827,2.552,2.68,-4.29,4641400,{"date":1212,"open":1213,"high":128,"low":1200,"close":1205,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1205},"2026-01-20",2.91,-0.4,-12.5,7311600,{"date":1218,"open":1208,"high":1219,"low":842,"close":417,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":417},"2026-01-16",3.24,0.53,19.85,10148700,{"date":1224,"open":1194,"high":1225,"low":1226,"close":1188,"change":910,"percent_change":1064,"volume":1227,"transactions":9,"vwap":1188},"2026-01-15",2.79,2.6,4453800,{"date":1229,"open":1230,"high":1231,"low":1187,"close":1194,"change":705,"percent_change":556,"volume":1232,"transactions":9,"vwap":1194},"2026-01-14",2.64,2.69,3268200,{"date":1234,"open":1235,"high":1236,"low":1230,"close":1188,"change":1015,"percent_change":21,"volume":1237,"transactions":9,"vwap":1188},"2026-01-13",2.77,2.848,3702500,{"date":1239,"open":1240,"high":1241,"low":1231,"close":1205,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1205},"2026-01-12",2.86,2.9,-0.11,-3.78,4793100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1213,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1213},"2026-01-09",2.81,3.135,2.795,0.47,19.26,16312200,{"date":1254,"open":1255,"high":1256,"low":1167,"close":1172,"change":583,"percent_change":854,"volume":1257,"transactions":9,"vwap":1172},"2026-01-08",2.41,2.52,5186000,{"date":1259,"open":1160,"high":1226,"low":1260,"close":1261,"change":779,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-07",2.29,2.4,4.8,9907500,{"date":1265,"open":1266,"high":1160,"low":1267,"close":1260,"change":716,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2026-01-06",2.22,2.165,3.15,1639400,{"date":1271,"open":368,"high":1167,"low":1122,"close":1266,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1266},"2026-01-05",0.13,6.22,3616100,{"date":1276,"open":1057,"high":368,"low":1091,"close":1085,"change":679,"percent_change":252,"volume":1277,"transactions":9,"vwap":1085},"2026-01-02",1909100,{"date":1279,"open":1098,"high":1058,"low":1084,"close":1058,"change":679,"percent_change":293,"volume":1280,"transactions":9,"vwap":1058},"2025-12-31",3485200,{"date":1282,"open":1283,"high":1284,"low":1091,"close":1091,"change":476,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1091},"2025-12-30",2.06,2.106,-1.44,2148500,{"date":1288,"open":1057,"high":1289,"low":1084,"close":1057,"change":589,"percent_change":1001,"volume":1290,"transactions":9,"vwap":1057},"2025-12-29",2.108,3435300,{"date":1292,"open":1149,"high":1128,"low":1110,"close":368,"change":589,"percent_change":1293,"volume":1294,"transactions":9,"vwap":368},"2025-12-26",-1.85,1764100,{"date":1296,"open":1115,"high":1143,"low":368,"close":1149,"change":476,"percent_change":1150,"volume":1297,"transactions":9,"vwap":1149},"2025-12-24",1334900,{"date":1299,"open":1127,"high":1148,"low":1115,"close":1143,"change":583,"percent_change":1039,"volume":1300,"transactions":9,"vwap":1143},"2025-12-23",3612500,{"date":1302,"open":1148,"high":1165,"low":1303,"close":1127,"change":795,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1127},"2025-12-22",2.105,-4.44,7400500,{"date":1307,"open":1308,"high":1309,"low":1148,"close":1310,"change":605,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2025-12-19",2.31,2.355,2.25,-2.6,4411600,{"date":1314,"open":1165,"high":1315,"low":1260,"close":1308,"change":643,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1308},"2025-12-18",2.36,3.59,2559000,{"date":1319,"open":1261,"high":1181,"low":1320,"close":1148,"change":339,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1148},"2025-12-17",2.195,-7.08,6054700,{"date":1324,"open":1175,"high":1173,"low":1315,"close":1261,"change":605,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1261},"2025-12-16",-2.44,3530100,{"date":1328,"open":1226,"high":1329,"low":1330,"close":756,"change":1182,"percent_change":1331,"volume":1332,"transactions":9,"vwap":756},"2025-12-15",2.615,2.45,-5.38,3617300,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1226,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1226},"2025-12-12",2.78,2.56,-0.18,-6.47,3779900,{"date":1341,"open":1235,"high":1342,"low":1343,"close":1335,"change":476,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1335},"2025-12-11",2.88,2.762,-1.07,2610700,{"date":1347,"open":1195,"high":1348,"low":349,"close":1247,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1247},"2025-12-10",2.82,0.17,6.44,6400600,{"date":1353,"open":1335,"high":1335,"low":1354,"close":1230,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1230},"2025-12-09",2.605,-0.19,-6.71,4214600,{"date":1359,"open":1360,"high":1361,"low":663,"close":1362,"change":1134,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-08",2.75,2.87,2.83,3.66,5167000,{"date":1366,"open":663,"high":1205,"low":663,"close":1023,"change":476,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1023},"2025-12-05",-1.09,1943600,{"date":1370,"open":1371,"high":1225,"low":1372,"close":1193,"change":910,"percent_change":1020,"volume":1373,"transactions":9,"vwap":1193},"2025-12-04",2.72,2.685,2898400,{"date":1375,"open":1188,"high":1235,"low":349,"close":1200,"change":643,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1200},"2025-12-03",3.04,5700000,{"date":1379,"open":1360,"high":1335,"low":1194,"close":1195,"change":883,"percent_change":427,"volume":1380,"transactions":9,"vwap":1195},"2025-12-02",2165400,{"date":1382,"open":1235,"high":1348,"low":1383,"close":1200,"change":869,"percent_change":706,"volume":1384,"transactions":9,"vwap":1200},"2025-12-01",2.595,5144600,{"date":1386,"open":1348,"high":1342,"low":1387,"close":1362,"change":910,"percent_change":889,"volume":1388,"transactions":9,"vwap":1362},"2025-11-28",2.756,1879100,{"date":1390,"open":1391,"high":1392,"low":1193,"close":1335,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1335},"2025-11-26",2.95,3.08,-0.23,-7.64,3632400,{"date":1397,"open":1205,"high":1392,"low":1360,"close":128,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":128},"2025-11-25",0.24,8.66,8785000,{"date":1402,"open":1187,"high":1335,"low":1189,"close":1235,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1235},"2025-11-24",0.18,6.95,4499500,{"date":1407,"open":1181,"high":1187,"low":1408,"close":349,"change":1403,"percent_change":1409,"volume":1410,"transactions":9,"vwap":349},"2025-11-21",2.42,7.47,2592400,{"date":1412,"open":1195,"high":1413,"low":1261,"close":1255,"change":339,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1255},"2025-11-20",2.766,-6.59,3722500,{"date":1417,"open":1195,"high":1208,"low":1189,"close":1180,"change":605,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1180},"2025-11-19",-2.27,2085600,{"date":1421,"open":1173,"high":842,"low":1422,"close":1230,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1230},"2025-11-18",2.475,0.15,6.02,2396200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":605,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-11-17",2.5,2.55,2.473,2.49,-2.35,3266600,{"date":1435,"open":1189,"high":1194,"low":1181,"close":1429,"change":711,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1429},"2025-11-14",-2.67,5158500,{"date":1439,"open":1205,"high":1440,"low":1187,"close":1194,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1194},"2025-11-13",2.865,-0.3,-10.27,3658600,{"date":1445,"open":1446,"high":1376,"low":1447,"close":1448,"change":575,"percent_change":575,"volume":1449,"transactions":9,"vwap":1448},"2025-11-12",2.98,2.785,2.92,5676300,{"date":1451,"open":1452,"high":1453,"low":1335,"close":1448,"change":1059,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1448},"2025-11-11",2.85,2.945,3.18,3116700,{"date":1457,"open":1362,"high":1458,"low":1459,"close":1362,"change":643,"percent_change":1213,"volume":1460,"transactions":9,"vwap":1362},"2025-11-10",2.97,2.775,6557600,{"date":1462,"open":1195,"high":1225,"low":1194,"close":1360,"change":1134,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1360},"2025-11-07",3.77,5364600,{"date":1466,"open":1193,"high":1225,"low":1180,"close":842,"change":1182,"percent_change":1467,"volume":1468,"transactions":9,"vwap":842},"2025-11-06",-5.02,7081800,{"date":1470,"open":1471,"high":1458,"low":1360,"close":1225,"change":1337,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1225},"2025-11-05",2.96,-6.06,6157500,{"date":1475,"open":1342,"high":1476,"low":1477,"close":1458,"change":679,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1458},"2025-11-04",3.02,2.855,0.68,3584900,{"date":1481,"open":1482,"high":1476,"low":1241,"close":1391,"change":711,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1391},"2025-11-03",3,-2.32,3945300,{"date":1486,"open":128,"high":1487,"low":1448,"close":1476,"change":466,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1476},"2025-10-31",3.05,-0.33,4512900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":869,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-30",3.07,3.17,2.99,3.03,-3.81,4525800,{"date":1499,"open":1500,"high":1501,"low":1392,"close":1268,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1268},"2025-10-29",3.42,3.52,-0.27,-7.89,9076400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1500,"change":589,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1500},"2025-10-28",3.47,3.505,3.362,-1.16,3455800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":869,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-27",3.57,3.58,3.36,3.46,-3.35,4965600,{"date":1521,"open":1363,"high":25,"low":1501,"close":1515,"change":1522,"percent_change":1507,"volume":1523,"transactions":9,"vwap":1515},"2025-10-24",0.12,9863900,{"date":1525,"open":1219,"high":1507,"low":519,"close":1517,"change":1398,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1517},"2025-10-23",7.45,6114800,{"date":1529,"open":1530,"high":1219,"low":128,"close":1531,"change":779,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-22",3.09,3.22,3.54,5159900,{"date":1535,"open":1536,"high":1516,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-21",3.32,3.11,-0.26,-7.72,4849700,{"date":1542,"open":1376,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-20",3.45,3.025,3.37,0.45,15.41,9772500,{"date":1550,"open":1342,"high":1392,"low":1205,"close":1448,"change":883,"percent_change":1436,"volume":1551,"transactions":9,"vwap":1448},"2025-10-17",4676900,{"date":1553,"open":1268,"high":1554,"low":1482,"close":1482,"change":1015,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1482},"2025-10-16",3.27,-4.15,5857600,{"date":1558,"open":1559,"high":1560,"low":1495,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-15",3.1,3.26,3.13,0.14,4.68,6461000,{"date":1566,"open":1240,"high":1476,"low":1200,"close":1494,"change":656,"percent_change":1091,"volume":1567,"transactions":9,"vwap":1494},"2025-10-14",8314100,{"date":1569,"open":1495,"high":1570,"low":1193,"close":1571,"change":1182,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-13",3.06,2.93,-4.56,8187800,{"date":1575,"open":1530,"high":1576,"low":1476,"close":1492,"change":656,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1492},"2025-10-10",3.425,1.99,10369100,{"date":1580,"open":417,"high":417,"low":128,"close":128,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":128},"2025-10-09",-0.16,-5.05,6906800,{"date":1585,"open":1586,"high":1587,"low":1448,"close":1493,"change":1398,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1493},"2025-10-08",2.94,3.3,8.19,13302200,{"date":1591,"open":1391,"high":1530,"low":1362,"close":1571,"change":632,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1571},"2025-10-07",0.34,6396600,{"date":1595,"open":1476,"high":1596,"low":1440,"close":1448,"change":883,"percent_change":1436,"volume":1597,"transactions":9,"vwap":1448},"2025-10-06",3.038,5981500,{"date":1599,"open":1570,"high":1600,"low":1601,"close":1482,"change":476,"percent_change":504,"volume":1602,"transactions":9,"vwap":1482},"2025-10-03",3.14,2.985,5029400,{"date":1604,"open":1392,"high":1537,"low":1361,"close":1495,"change":705,"percent_change":107,"volume":1605,"transactions":9,"vwap":1495},"2025-10-02",9188400,{"date":1607,"open":1608,"high":1587,"low":1487,"close":1392,"change":632,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1392},"2025-10-01",3.12,0.33,5414800,{"date":1612,"open":519,"high":1613,"low":1494,"close":1492,"change":883,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1492},"2025-09-30",3.21,-2.54,5496900,{"date":1617,"open":1530,"high":1618,"low":1494,"close":1268,"change":679,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1268},"2025-09-29",3.229,0.64,6086700,{"date":1622,"open":1623,"high":1516,"low":1624,"close":1561,"change":711,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1561},"2025-09-26",3.25,3.105,-2.19,5965100,{"date":1628,"open":1629,"high":1630,"low":1631,"close":417,"change":605,"percent_change":1632,"volume":1633,"transactions":9,"vwap":417},"2025-09-25",3.16,3.29,3.081,-1.84,7553700,{"date":1635,"open":1560,"high":1027,"low":1454,"close":1560,"change":476,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1560},"2025-09-24",-0.91,10070000,{"date":1639,"open":1508,"high":1640,"low":1623,"close":1630,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1630},"2025-09-23",3.51,-0.2,-5.73,12076100,{"date":1645,"open":1515,"high":25,"low":1516,"close":1646,"change":1393,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-09-22",3.49,-6.18,14556400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":456,"volume":1656,"transactions":9,"vwap":1654},"2025-09-19",4.08,4.12,3.56,3.72,-0.39,22854200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-09-18",4.47,4.51,3.965,4.11,-0.45,-9.87,25495700,{"date":1667,"open":1668,"high":35,"low":1669,"close":1670,"change":1522,"percent_change":663,"volume":1671,"transactions":9,"vwap":1670},"2025-09-17",4.26,4.04,4.56,41545600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":883,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-09-16",4.54,4.58,4.23,4.44,-1.77,17445200,{"date":1681,"open":1262,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-09-15",4.87,4.265,4.52,0.25,5.85,27936800,{"date":1689,"open":1690,"high":1660,"low":1691,"close":1692,"change":662,"percent_change":811,"volume":1693,"transactions":9,"vwap":1692},"2025-09-12",4.3,3.995,4.27,22394000,{"date":1695,"open":1696,"high":1697,"low":1501,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-09-11",3.61,4.4,4.24,0.73,20.8,33562700,{"date":1703,"open":1704,"high":1705,"low":1536,"close":1640,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1640},"2025-09-10",3.62,3.78,0.22,6.69,18558000,{"date":1710,"open":1501,"high":1711,"low":1712,"close":1630,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1630},"2025-09-09",3.65,3.0050001,-0.52,-13.65,23628400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-08",3.4,4.03,3.35,3.81,0.92,31.83,47401200,{"date":1726,"open":1167,"high":1446,"low":1260,"close":1201,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1201},"2025-09-05",0.61,26.75,33424700,{"date":1731,"open":1098,"high":1732,"low":1079,"close":1732,"change":1398,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-09-04",2.28,11.76,5415700,{"date":1736,"open":1056,"high":1737,"low":1071,"close":1098,"change":716,"percent_change":944,"volume":1738,"transactions":9,"vwap":1098},"2025-09-03",2.055,2041600,{"date":1740,"open":1085,"high":1144,"low":1071,"close":1056,"change":339,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1056},"2025-09-02",-7.94,2395800,{"date":1744,"open":1283,"high":1149,"low":1084,"close":1115,"change":1134,"percent_change":915,"volume":1745,"transactions":9,"vwap":1115},"2025-08-29",2588800,{"date":1747,"open":1085,"high":1110,"low":1078,"close":1098,"change":605,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1098},"2025-08-28",-2.86,2163200,{"date":1751,"open":1096,"high":1106,"low":1078,"close":1144,"change":716,"percent_change":1543,"volume":1752,"transactions":9,"vwap":1144},"2025-08-27",3706400,{"date":1754,"open":1091,"high":1283,"low":1056,"close":1096,"change":466,"percent_change":1102,"volume":1755,"transactions":9,"vwap":1096},"2025-08-26",1855800,{"date":1757,"open":1091,"high":1127,"low":1056,"close":1098,"change":679,"percent_change":462,"volume":1758,"transactions":9,"vwap":1098},"2025-08-25",3899900,{"date":1760,"open":1022,"high":1149,"low":1022,"close":1084,"change":1562,"percent_change":1526,"volume":1761,"transactions":9,"vwap":1084},"2025-08-22",7066100,{"date":1763,"open":1044,"high":1064,"low":1764,"close":1022,"change":705,"percent_change":688,"volume":1765,"transactions":9,"vwap":1022},"2025-08-21",1.84,1137100,{"date":1767,"open":1764,"high":1078,"low":881,"close":1070,"change":1059,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1070},"2025-08-20",4.89,1774700,{"date":1771,"open":1022,"high":864,"low":1772,"close":1764,"change":589,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1764},"2025-08-19",1.81,-2.13,1081600,{"date":1776,"open":1051,"high":1091,"low":1020,"close":1022,"change":816,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1022},"2025-08-18",-4.57,1809200,{"date":1780,"open":1091,"high":1057,"low":1050,"close":1056,"change":510,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1056},"2025-08-15",-1.01,1190600,{"date":1784,"open":881,"high":1078,"low":880,"close":1577,"change":575,"percent_change":575,"volume":1785,"transactions":9,"vwap":1577},"2025-08-14",1607300,{"date":1787,"open":1021,"high":1084,"low":1788,"close":1577,"change":716,"percent_change":1711,"volume":1789,"transactions":9,"vwap":1577},"2025-08-13",1.895,2782200,{"date":1791,"open":1005,"high":1056,"low":895,"close":864,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":864},"2025-08-12",0.21,12.28,2652300,{"date":1796,"open":882,"high":897,"low":875,"close":890,"change":510,"percent_change":1510,"volume":1797,"transactions":9,"vwap":890},"2025-08-11",1104600,{"date":1799,"open":904,"high":1800,"low":939,"close":873,"change":466,"percent_change":1801,"volume":1802,"transactions":9,"vwap":873},"2025-08-08",1.78,-0.57,2500500,{"date":1804,"open":1021,"high":1805,"low":1806,"close":1806,"change":1182,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-07",1.961,1.74,-7.45,1948700,{"date":1810,"open":864,"high":1070,"low":138,"close":1022,"change":589,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1022},"2025-08-06",-2.08,1219900,{"date":1814,"open":889,"high":1050,"low":873,"close":864,"change":1272,"percent_change":1815,"volume":1816,"transactions":9,"vwap":864},"2025-08-05",7.26,2026700,{"date":1818,"open":875,"high":881,"low":846,"close":897,"change":779,"percent_change":1819,"volume":1820,"transactions":9,"vwap":897},"2025-08-04",6.55,1070500,{"date":1822,"open":859,"high":874,"low":1823,"close":875,"change":1059,"percent_change":1824,"volume":1825,"transactions":9,"vwap":875},"2025-08-01",1.593,5.66,1966300,{"date":1827,"open":836,"high":854,"low":828,"close":836,"change":575,"percent_change":575,"volume":1828,"transactions":9,"vwap":836},"2025-07-31",1149300,{"date":1830,"open":1014,"high":1831,"low":745,"close":836,"change":848,"percent_change":1832,"volume":1833,"transactions":9,"vwap":836},"2025-07-30",1.775,-8.62,1595200,{"date":1835,"open":1020,"high":1020,"low":882,"close":1806,"change":910,"percent_change":1471,"volume":1836,"transactions":9,"vwap":1806},"2025-07-29",1118500,{"date":1838,"open":1005,"high":1839,"low":854,"close":882,"change":816,"percent_change":1840,"volume":1841,"transactions":9,"vwap":882},"2025-07-28",1.786,-5.06,1162000,{"date":1843,"open":880,"high":897,"low":882,"close":1800,"change":476,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1800},"2025-07-25",-1.66,1874700,{"date":1847,"open":1577,"high":1078,"low":1800,"close":1772,"change":1355,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1772},"2025-07-24",-9.5,2573000,{"date":1851,"open":1106,"high":1106,"low":864,"close":1078,"change":679,"percent_change":485,"volume":1852,"transactions":9,"vwap":1078},"2025-07-23",3560400,{"date":1854,"open":1050,"high":1096,"low":864,"close":1051,"change":583,"percent_change":1283,"volume":1855,"transactions":9,"vwap":1051},"2025-07-22",2080800,{"date":1857,"open":1070,"high":1057,"low":1044,"close":1050,"change":656,"percent_change":519,"volume":1858,"transactions":9,"vwap":1050},"2025-07-21",4977300,{"date":1860,"open":881,"high":1079,"low":889,"close":1022,"change":1398,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1022},"2025-07-18",14.63,3872600,{"date":1864,"open":846,"high":1865,"low":1866,"close":1867,"change":589,"percent_change":624,"volume":1868,"transactions":9,"vwap":1867},"2025-07-17",1.679,1.539,1.64,2930500,{"date":1870,"open":976,"high":888,"low":977,"close":875,"change":1706,"percent_change":1871,"volume":1872,"transactions":9,"vwap":875},"2025-07-16",15.07,2224700,{"date":1874,"open":741,"high":1875,"low":977,"close":939,"change":605,"percent_change":1876,"volume":1877,"transactions":9,"vwap":939},"2025-07-15",1.577,-3.95,651400,{"date":1879,"open":824,"high":982,"low":1880,"close":982,"change":583,"percent_change":663,"volume":1881,"transactions":9,"vwap":982},"2025-07-14",1.455,650400,{"date":1883,"open":831,"high":1884,"low":939,"close":823,"change":589,"percent_change":1885,"volume":1886,"transactions":9,"vwap":823},"2025-07-11",1.541,-2.63,826600,{"date":1888,"open":824,"high":741,"low":977,"close":982,"change":575,"percent_change":575,"volume":1889,"transactions":9,"vwap":982},"2025-07-10",843600,{"date":1891,"open":810,"high":822,"low":810,"close":982,"change":1272,"percent_change":1892,"volume":1893,"transactions":9,"vwap":982},"2025-07-09",9.35,1766300,{"date":1895,"open":642,"high":800,"low":642,"close":807,"change":1059,"percent_change":1896,"volume":1897,"transactions":9,"vwap":807},"2025-07-08",6.92,1164800,{"date":1899,"open":642,"high":773,"low":631,"close":794,"change":679,"percent_change":828,"volume":1900,"transactions":9,"vwap":794},"2025-07-07",542700,{"date":1902,"open":739,"high":637,"low":740,"close":622,"change":589,"percent_change":1903,"volume":1904,"transactions":9,"vwap":622},"2025-07-03",-3.03,548800,{"date":1906,"open":794,"high":927,"low":642,"close":629,"change":662,"percent_change":1167,"volume":1907,"transactions":9,"vwap":629},"2025-07-02",574900,{"date":1909,"open":628,"high":794,"low":97,"close":642,"change":679,"percent_change":745,"volume":1910,"transactions":9,"vwap":642},"2025-07-01",638500,{"date":1912,"open":642,"high":794,"low":615,"close":674,"change":589,"percent_change":1913,"volume":1914,"transactions":9,"vwap":674},"2025-06-30",-3.05,1097100,{"date":1916,"open":629,"high":629,"low":631,"close":733,"change":632,"percent_change":1917,"volume":1918,"transactions":9,"vwap":733},"2025-06-27",0.77,10866100,{"date":1920,"open":739,"high":637,"low":631,"close":794,"change":575,"percent_change":575,"volume":1921,"transactions":9,"vwap":794},"2025-06-26",1349100,{"date":1923,"open":266,"high":961,"low":622,"close":794,"change":883,"percent_change":1924,"volume":1925,"transactions":9,"vwap":794},"2025-06-25",-5.8,1480400,{"date":1927,"open":802,"high":977,"low":809,"close":802,"change":662,"percent_change":1266,"volume":1928,"transactions":9,"vwap":802},"2025-06-24",1035900,{"date":1930,"open":266,"high":266,"low":773,"close":637,"change":605,"percent_change":1931,"volume":1932,"transactions":9,"vwap":637},"2025-06-23",-4.26,963000,{"date":1934,"open":810,"high":961,"low":809,"close":810,"change":466,"percent_change":949,"volume":1935,"transactions":9,"vwap":810},"2025-06-20",1373200,{"date":1937,"open":802,"high":976,"low":637,"close":815,"change":643,"percent_change":1938,"volume":1939,"transactions":9,"vwap":815},"2025-06-18",5.97,788700,{"date":1941,"open":800,"high":1942,"low":919,"close":927,"change":711,"percent_change":1943,"volume":1944,"transactions":9,"vwap":927},"2025-06-17",1.457,-4.96,1007000,{"date":1946,"open":629,"high":977,"low":629,"close":810,"change":716,"percent_change":1947,"volume":1948,"transactions":9,"vwap":810},"2025-06-16",5.22,519200,{"date":1950,"open":810,"high":810,"low":927,"close":927,"change":795,"percent_change":1951,"volume":1952,"transactions":9,"vwap":927},"2025-06-13",-6.94,710100,{"date":1954,"open":982,"high":822,"low":815,"close":961,"change":816,"percent_change":1955,"volume":1956,"transactions":9,"vwap":961},"2025-06-12",-5.88,798100,{"date":1958,"open":807,"high":741,"low":802,"close":821,"change":898,"percent_change":1959,"volume":1960,"transactions":9,"vwap":821},"2025-06-11",11.68,1407100,{"date":1962,"open":629,"high":961,"low":733,"close":809,"change":716,"percent_change":1963,"volume":1964,"transactions":9,"vwap":809},"2025-06-10",5.38,876600,{"date":1966,"open":629,"high":919,"low":622,"close":794,"change":575,"percent_change":575,"volume":1967,"transactions":9,"vwap":794},"2025-06-09",533100,{"date":1969,"open":631,"high":733,"low":631,"close":794,"change":583,"percent_change":1493,"volume":1970,"transactions":9,"vwap":794},"2025-06-06",489700,{"date":1972,"open":631,"high":739,"low":97,"close":631,"change":466,"percent_change":724,"volume":1973,"transactions":9,"vwap":631},"2025-06-05",462800,{"date":1975,"open":28,"high":642,"low":474,"close":674,"change":716,"percent_change":1976,"volume":1977,"transactions":9,"vwap":674},"2025-06-04",5.83,502800,{"date":1979,"open":631,"high":1980,"low":28,"close":28,"change":605,"percent_change":1981,"volume":1982,"transactions":9,"vwap":28},"2025-06-03",1.271,-4.76,365600,{"date":1984,"open":794,"high":927,"low":97,"close":631,"change":705,"percent_change":832,"volume":1985,"transactions":9,"vwap":631},"2025-06-02",345600,{"date":1987,"open":739,"high":1988,"low":642,"close":733,"change":510,"percent_change":1989,"volume":1990,"transactions":9,"vwap":733},"2025-05-30",1.355,-1.5,369300,{"date":1992,"open":622,"high":778,"low":622,"close":739,"change":656,"percent_change":1993,"volume":1994,"transactions":9,"vwap":739},"2025-05-29",4.72,777000,{"date":1996,"open":631,"high":642,"low":97,"close":674,"change":632,"percent_change":1997,"volume":1998,"transactions":9,"vwap":674},"2025-05-28",0.79,366600,{"date":2000,"open":609,"high":629,"low":609,"close":631,"change":656,"percent_change":2001,"volume":2002,"transactions":9,"vwap":631},"2025-05-27",5,703500,{"date":2004,"open":579,"high":615,"low":579,"close":28,"change":632,"percent_change":648,"volume":2005,"transactions":9,"vwap":28},"2025-05-23",563700,{"date":2007,"open":28,"high":97,"low":579,"close":474,"change":575,"percent_change":575,"volume":2008,"transactions":9,"vwap":474},"2025-05-22",510300,{"date":2010,"open":674,"high":2011,"low":474,"close":474,"change":795,"percent_change":2012,"volume":2013,"transactions":9,"vwap":474},"2025-05-21",1.307,-7.75,454100,{"date":2015,"open":615,"high":919,"low":615,"close":642,"change":656,"percent_change":1135,"volume":2016,"transactions":9,"vwap":642},"2025-05-20",545400,{"date":2018,"open":617,"high":628,"low":617,"close":616,"change":575,"percent_change":575,"volume":2019,"transactions":9,"vwap":616},"2025-05-19",335900,{"date":2021,"open":615,"high":740,"low":764,"close":616,"change":632,"percent_change":2022,"volume":2023,"transactions":9,"vwap":616},"2025-05-16",0.82,616700,{"date":2025,"open":616,"high":642,"low":609,"close":615,"change":632,"percent_change":2026,"volume":2027,"transactions":9,"vwap":615},"2025-05-15",0.83,965900,{"date":2029,"open":609,"high":97,"low":2030,"close":609,"change":632,"percent_change":2026,"volume":2031,"transactions":9,"vwap":609},"2025-05-14",1.185,866700,{"date":2033,"open":562,"high":609,"low":484,"close":28,"change":643,"percent_change":2034,"volume":2035,"transactions":9,"vwap":28},"2025-05-13",7.14,1261200,{"date":2037,"open":579,"high":28,"low":562,"close":445,"change":466,"percent_change":2038,"volume":2039,"transactions":9,"vwap":445},"2025-05-12",-0.88,992400,{"date":2041,"open":569,"high":579,"low":445,"close":574,"change":466,"percent_change":2038,"volume":2042,"transactions":9,"vwap":574},"2025-05-09",945000,{"date":2044,"open":574,"high":617,"low":562,"close":569,"change":632,"percent_change":364,"volume":2045,"transactions":9,"vwap":569},"2025-05-08",759400,{"date":2047,"open":475,"high":609,"low":465,"close":574,"change":779,"percent_change":2048,"volume":2049,"transactions":9,"vwap":574},"2025-05-07",10.78,1796600,{"date":2051,"open":484,"high":473,"low":483,"close":483,"change":605,"percent_change":2052,"volume":2053,"transactions":9,"vwap":483},"2025-05-06",-5.56,1021900,{"date":2055,"open":569,"high":2056,"low":486,"close":486,"change":711,"percent_change":2057,"volume":2058,"transactions":9,"vwap":486},"2025-05-05",1.165,-6.09,446500,{"date":2060,"open":610,"high":696,"low":445,"close":463,"change":632,"percent_change":364,"volume":2061,"transactions":9,"vwap":463},"2025-05-02",410400,{"date":2063,"open":562,"high":609,"low":473,"close":569,"change":662,"percent_change":663,"volume":2064,"transactions":9,"vwap":569},"2025-05-01",1340900,{"date":2066,"open":475,"high":445,"low":483,"close":562,"change":583,"percent_change":58,"volume":2067,"transactions":9,"vwap":562},"2025-04-30",814900,{"date":2069,"open":303,"high":486,"low":465,"close":294,"change":466,"percent_change":1129,"volume":2070,"transactions":9,"vwap":294},"2025-04-29",729800,{"date":2072,"open":303,"high":2073,"low":475,"close":486,"change":662,"percent_change":1240,"volume":2074,"transactions":9,"vwap":486},"2025-04-28",1.085,400000,{"date":2076,"open":473,"high":2077,"low":475,"close":475,"change":589,"percent_change":2078,"volume":2079,"transactions":9,"vwap":475},"2025-04-25",1.114,-3.67,592400,{"date":2081,"open":562,"high":562,"low":486,"close":484,"change":575,"percent_change":575,"volume":2082,"transactions":9,"vwap":484},"2025-04-24",416900,{"date":39,"open":610,"high":616,"low":486,"close":484,"change":711,"percent_change":2084,"volume":2085,"transactions":9,"vwap":484},-6.03,819800,{"status":2087,"indices":2088,"watchlist":2125,"sectors":2145,"benchmarks":2194},"success",[2089,2096,2102,2108,2114,2120],{"symbol":2090,"name":2091,"price":2092,"change":2093,"pct_change":84,"is_up":2094,"sparkline":2095,"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":2097,"name":2098,"price":2099,"change":2100,"pct_change":356,"is_up":2094,"sparkline":2101,"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":2103,"name":2104,"price":2105,"change":2106,"pct_change":1403,"is_up":2094,"sparkline":2107,"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":2109,"name":2110,"price":2111,"change":2112,"pct_change":475,"is_up":2094,"sparkline":2113,"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":2115,"name":2116,"price":2117,"change":2118,"pct_change":84,"is_up":2094,"sparkline":2119,"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":2121,"name":2122,"price":2123,"change":1792,"pct_change":809,"is_up":2094,"sparkline":2124,"date":5},"VIX","CBOE VIX",15.52,"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",[2126,2132,2139],{"symbol":2127,"name":2128,"price":2129,"change":2130,"pct_change":368,"is_up":2094,"sparkline":2131,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":2133,"name":2134,"price":2135,"change":2136,"pct_change":2137,"is_up":14,"sparkline":2138,"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":2140,"name":2141,"price":2142,"change":2143,"pct_change":1133,"is_up":2094,"sparkline":2144,"date":5},"TSLA","Tesla Inc",378.69,8.1,"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",[2146,2151,2155,2159,2164,2169,2173,2177,2181,2186,2190],{"name":2147,"etf":2148,"change":2149,"price":2150,"is_up":2094},"Technology","XLK",0.56,200.93,{"name":2152,"etf":2153,"change":1699,"price":2154,"is_up":2094},"Financials","XLF",53.88,{"name":2156,"etf":2157,"change":134,"price":2158,"is_up":2094},"Healthcare","XLV",167.37,{"name":2160,"etf":2161,"change":2162,"price":2163,"is_up":2094},"Consumer Cycl","XLY",0.35,110.42,{"name":2165,"etf":2166,"change":2167,"price":2168,"is_up":2094},"Consumer Staples","XLP",0.63,81.04,{"name":2170,"etf":2171,"change":462,"price":2172,"is_up":2094},"Energy","XLE",63.44,{"name":2174,"etf":2175,"change":1059,"price":2176,"is_up":2094},"Industrials","XLI",170.1,{"name":2178,"etf":2179,"change":733,"price":2180,"is_up":2094},"Materials","XLB",49.5,{"name":2182,"etf":2183,"change":2184,"price":2185,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":2187,"etf":2188,"change":2162,"price":2189,"is_up":2094},"Utilities","XLU",39.97,{"name":2191,"etf":2192,"change":579,"price":2193,"is_up":2094},"Comm Services","XLC",111.61,[2195,2200,2204,2209],{"ticker":2196,"name":2197,"price":2198,"change":2199,"is_up":2094},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2201,"name":2202,"price":2203,"change":364,"is_up":2094},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2205,"name":2206,"price":2207,"change":2208,"is_up":2094},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":2210,"name":2211,"price":2212,"change":84,"is_up":2094},"IWM","iShares Russell 2000",283.39]