[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NKLR":3,"stock-historical-NKLR":31,"homepage-market-summary":1642},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NKLR","2026-10-06",{"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},"Terra Innovatum Global N.V. Ordinary shares","Nasdaq",null,"FABRICATED PLATE WORK (BOILER SHOPS)","Terra Innovatum Global NV is a micro modular nuclear solutions company that aims to deliver reliable, low-cost, and zero-carbon power wherever energy demand is present through its first-of-a-kind reactor, SOLO. SOLO is compact yet extremely powerful, with one unit generating 1MWe of power, while designed with the strictest safety characteristics and the ability to run 24\u002F7 without the need to refuel for 15 years. Its modular design aims to achieve maximum energy efficiency while significantly reducing the levelized cost of energy (LCOE). SOLO is built using off-the-shelf components and widely available fuel, low-enriched uranium (LEU), which de-risks its regulatory and commercial pathway.","5","Lucca",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.6,3.48,3.79,3.47,3.44,0.16,4.65,301086.585779,2583,3.6464,21.905,3.28,778480.272589828,1.7,250,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},1,1000,{"period_high":26,"period_low":27,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},778480,194620068.147457,-75.21,"2025-10-08",[40,41,50,60,70,80,89,98,109,117,127,137,147,157,167,178,186,196,207,217,228,237,247,257,266,276,285,296,303,313,322,333,343,353,364,372,381,392,403,410,420,426,435,443,450,461,472,478,487,497,505,513,522,532,539,549,559,564,568,575,583,589,597,602,609,615,621,627,632,636,643,649,655,661,666,672,676,681,688,694,698,704,709,715,720,727,731,738,747,753,759,765,770,775,782,788,793,798,805,809,816,822,825,829,834,842,849,854,860,865,871,875,882,888,895,903,910,915,918,922,927,932,937,941,946,950,954,961,965,973,978,985,991,996,1000,1005,1009,1013,1019,1025,1030,1035,1042,1046,1051,1057,1062,1069,1075,1080,1086,1092,1096,1103,1109,1114,1119,1123,1127,1131,1137,1143,1147,1152,1158,1163,1168,1173,1178,1183,1187,1191,1196,1199,1202,1206,1211,1216,1223,1227,1233,1239,1245,1252,1258,1262,1266,1271,1277,1281,1287,1292,1298,1302,1306,1310,1315,1320,1324,1328,1333,1338,1342,1345,1349,1355,1362,1368,1372,1378,1382,1388,1393,1398,1404,1410,1414,1419,1423,1428,1431,1436,1441,1446,1451,1455,1460,1466,1470,1476,1482,1488,1497,1506,1515,1523,1531,1539,1547,1555,1563,1572,1580,1588,1597,1605,1612,1620,1627,1634],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":16,"high":43,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",3.62,3.38,-0.07,-1.99,173261.901374,2067,3.4538,{"date":51,"open":52,"high":53,"low":19,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",3.58,3.61,3.51,0.03,0.86,191307.948796,2175,3.532,{"date":61,"open":62,"high":63,"low":64,"close":17,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-10-01",3.39,3.5,3.3,0.09,2.65,206433.478171,2371,3.4301,{"date":71,"open":72,"high":73,"low":74,"close":62,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",3.35,3.615,3.34,0.06,1.8,396184.157601,4219,3.4511,{"date":81,"open":82,"high":83,"low":27,"close":84,"change":45,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-29",3.45,3.49,3.33,-2.06,359895.637815,2790,3.3426,{"date":90,"open":82,"high":91,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",3.63,3.4,-0.13,-3.68,256828.70495,2914,3.4742,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",3.64,3.68,3.495,3.53,-0.1,-2.75,334120.175447,2794,3.563,{"date":110,"open":111,"high":18,"low":20,"close":91,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",3.74,-0.02,-0.55,706460.815387,5096,3.595,{"date":118,"open":119,"high":120,"low":91,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-23",4.02,4.045,3.65,-0.39,-9.65,802280.207712,5348,3.7715,{"date":128,"open":129,"high":130,"low":119,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",4.16,4.3199,4.04,-0.09,-2.18,341082.606871,3812,4.0926,{"date":138,"open":139,"high":140,"low":141,"close":139,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-21",4.13,4.29,4.09,0.15,3.77,504982.476005,4867,4.1922,{"date":148,"open":149,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",4.2,4.25,3.98,-0.22,-5.24,4363591.987962,7551,3.9991,{"date":158,"open":159,"high":160,"low":161,"close":149,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",4.33,4.4071,3.97,0.025,0.6,1043301.93268,13251,4.1249,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",4.66,4.75,3.95,4.175,-0.415,-9.04,701382.782603,7294,4.2407,{"date":179,"open":180,"high":180,"low":181,"close":182,"change":93,"percent_change":105,"volume":183,"transactions":184,"vwap":185},"2026-09-15",4.74,4.44,4.59,347369.302029,4305,4.5532,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":122,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",5,5.1605,4.71,4.72,-7.63,424655.959522,5540,4.8542,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",5.31,5.38,5.1,5.11,-0.14,-2.67,132461.179149,2166,5.1857,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",5.34,5.44,5.25,-0.2,-3.67,140086.890688,2560,5.322,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",5.56,5.74,5.43,5.45,-0.21,-3.71,155175.204049,2956,5.5436,{"date":229,"open":211,"high":230,"low":211,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",5.7,5.66,0.39,7.4,263996.96598,3429,5.5205,{"date":238,"open":188,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",5.3,4.97,5.27,0.25,4.98,280477.465016,3392,5.1836,{"date":248,"open":241,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",5.32,4.99,5.02,-0.16,-3.09,316433.550176,3001,5.064,{"date":258,"open":259,"high":239,"low":188,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",5.08,5.18,0.155,3.08,195766.376154,2250,5.1416,{"date":267,"open":209,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",5.395,5.01,5.025,-0.365,-6.77,323887.354514,3601,5.1413,{"date":277,"open":230,"high":278,"low":249,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",5.85,5.39,-0.25,-4.43,360220.208216,3872,5.5065,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",6.01,6.03,5.5,5.64,-0.37,-6.16,500553.394233,5357,5.7634,{"date":297,"open":220,"high":298,"low":220,"close":287,"change":299,"percent_change":129,"volume":300,"transactions":301,"vwap":302},"2026-08-27",6.08,0.24,206156.175584,2795,5.9675,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":104,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",5.78,6.02,5.57,5.77,-1.7,205322.576743,2871,5.7332,{"date":314,"open":220,"high":315,"low":316,"close":317,"change":318,"percent_change":103,"volume":319,"transactions":320,"vwap":321},"2026-08-25",5.99,5.69,5.87,0.2,125419.516362,1830,5.8567,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-24",6.05,6.07,5.63,5.67,-0.45,-7.35,219644.967834,2741,5.7686,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":325,"volume":340,"transactions":341,"vwap":342},"2026-08-21",5.9,6.4,5.83,6.12,0.35,354323.25198,3506,6.1592,{"date":344,"open":345,"high":346,"low":347,"close":308,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",6.27,6.46,5.6,-0.43,-6.94,347355.453974,3814,5.8827,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",5.93,6.2929,5.89,6.2,0.34,5.8,242444.510364,2753,6.1436,{"date":365,"open":355,"high":366,"low":367,"close":367,"change":93,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",6,5.86,-2.17,140728.978961,2647,5.9264,{"date":373,"open":338,"high":374,"low":375,"close":315,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",6.15,5.79,-0.105,-1.72,182778.380728,3712,6.0108,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-14",6.19,6.23,6.04,6.095,-0.045,-0.73,126956.624376,1959,6.1276,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-13",6.06,6.305,5.9273,6.14,0.12,1.99,189813.362771,2412,6.1707,{"date":404,"open":324,"high":338,"low":305,"close":306,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",0.14,2.38,157493.742762,2701,5.9541,{"date":411,"open":306,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",6.16,5.84,5.88,0.04,0.68,179121.91311,3317,5.9692,{"date":421,"open":422,"high":366,"low":230,"close":413,"change":65,"percent_change":423,"volume":424,"transactions":425,"vwap":357},"2026-08-10",5.94,1.57,198459.721525,3942,{"date":427,"open":287,"high":428,"low":429,"close":430,"change":431,"percent_change":339,"volume":432,"transactions":433,"vwap":434},"2026-08-07",6.0603,5.55,5.75,0.02,288674.494865,3875,5.7772,{"date":436,"open":327,"high":315,"low":290,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-06",5.73,-0.03,-0.52,234413.339448,3073,5.7821,{"date":444,"open":358,"high":358,"low":429,"close":445,"change":328,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",5.76,-7.25,533219.961227,6695,5.8269,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",5.22,6.25,5.175,6.21,1.08,21.05,1122865.935217,8629,5.8831,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",5.14,5.24,4.81,5.13,-0.01,-0.19,430992.363438,8769,5.0908,{"date":473,"open":241,"high":278,"low":474,"close":463,"change":132,"percent_change":377,"volume":475,"transactions":476,"vwap":477},"2026-07-31",4.91,2755573.874209,17586,5.3177,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":359,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-30",5.09,5.555,5.23,6.95,560973.444105,8060,5.2884,{"date":488,"open":489,"high":241,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",5.15,4.855,4.89,-0.33,-6.32,437170.155667,11036,5.0363,{"date":498,"open":259,"high":499,"low":250,"close":452,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",5.35,0.05,0.97,437685.841675,10300,5.1316,{"date":506,"open":259,"high":507,"low":508,"close":509,"change":398,"percent_change":406,"volume":510,"transactions":511,"vwap":512},"2026-07-27",5.255,4.8,5.17,212364.043979,4135,5.0388,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":291,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",5.41,4.9161,5.05,-6.83,275699.139624,5791,5.0613,{"date":523,"open":524,"high":525,"low":211,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",5.33,5.58,5.42,0.08,1.5,243547.157698,5048,5.4015,{"date":533,"open":534,"high":337,"low":249,"close":209,"change":535,"percent_change":253,"volume":536,"transactions":537,"vwap":538},"2026-07-22",5.51,-0.17,284176.310276,5092,5.5206,{"date":540,"open":541,"high":542,"low":543,"close":534,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-21",5.21,5.825,5.194,0.37,7.2,694225.511602,9612,5.573,{"date":550,"open":551,"high":552,"low":553,"close":463,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-20",4.67,5.2,4.51,0.55,11.98,424082.148474,5370,4.9382,{"date":560,"open":561,"high":169,"low":150,"close":182,"change":252,"percent_change":562,"volume":563,"transactions":9,"vwap":182},"2026-07-17",4.54,-3.37,274500,{"date":565,"open":508,"high":566,"low":561,"close":170,"change":104,"percent_change":85,"volume":567,"transactions":9,"vwap":170},"2026-07-16",4.834,316700,{"date":569,"open":570,"high":201,"low":571,"close":572,"change":45,"percent_change":573,"volume":574,"transactions":9,"vwap":572},"2026-07-15",4.9,4.61,4.85,-1.42,348900,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":288,"volume":582,"transactions":9,"vwap":580},"2026-07-14",4.64,4.93,4.56,4.92,0.28,224400,{"date":584,"open":578,"high":578,"low":585,"close":577,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":577},"2026-07-13",4.57,-0.3,-6.07,216800,{"date":590,"open":572,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-10",4.96,4.76,4.94,0.07,1.44,103600,{"date":598,"open":191,"high":593,"low":22,"close":599,"change":142,"percent_change":600,"volume":601,"transactions":9,"vwap":599},"2026-07-09",4.87,3.18,210100,{"date":603,"open":604,"high":605,"low":606,"close":191,"change":500,"percent_change":607,"volume":608,"transactions":9,"vwap":191},"2026-07-08",4.52,4.765,4.5,1.07,235400,{"date":610,"open":190,"high":180,"low":611,"close":551,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":551},"2026-07-07",4.48,0.1,2.19,395700,{"date":616,"open":577,"high":617,"low":181,"close":585,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":585},"2026-07-06",4.82,-0.05,-1.08,193400,{"date":622,"open":593,"high":201,"low":623,"close":624,"change":280,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-02",4.565,4.62,-5.13,307000,{"date":628,"open":570,"high":480,"low":629,"close":599,"change":618,"percent_change":630,"volume":631,"transactions":9,"vwap":599},"2026-07-01",4.7,-1.02,203700,{"date":633,"open":580,"high":243,"low":180,"close":580,"change":634,"percent_change":570,"volume":635,"transactions":9,"vwap":580},"2026-06-30",0.23,215500,{"date":637,"open":585,"high":638,"low":585,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-29",4.84,4.69,-0.04,-0.85,204100,{"date":644,"open":645,"high":572,"low":646,"close":647,"change":634,"percent_change":201,"volume":648,"transactions":9,"vwap":647},"2026-06-26",4.43,4.38,4.73,234800,{"date":650,"open":508,"high":508,"low":651,"close":606,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":606},"2026-06-25",4.34,-0.15,-3.23,299500,{"date":656,"open":243,"high":657,"low":658,"close":22,"change":348,"percent_change":659,"volume":660,"transactions":9,"vwap":22},"2026-06-24",5.0050001,4.6,-8.46,261100,{"date":662,"open":629,"high":464,"low":629,"close":259,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":259},"2026-06-23",0.18,3.67,310800,{"date":667,"open":251,"high":259,"low":668,"close":570,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":570},"2026-06-22",4.86,-0.24,-4.67,233700,{"date":673,"open":251,"high":482,"low":572,"close":463,"change":674,"percent_change":613,"volume":675,"transactions":9,"vwap":463},"2026-06-18",0.11,461100,{"date":677,"open":188,"high":249,"low":678,"close":679,"change":55,"percent_change":163,"volume":680,"transactions":9,"vwap":679},"2026-06-17",4.88,5.03,343800,{"date":682,"open":211,"high":683,"low":684,"close":188,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":188},"2026-06-16",5.48,4.925,-0.11,-2.15,587500,{"date":689,"open":209,"high":690,"low":250,"close":201,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":201},"2026-06-15",5.59,-0.12,-2.29,266800,{"date":695,"open":209,"high":210,"low":696,"close":482,"change":467,"percent_change":468,"volume":697,"transactions":9,"vwap":482},"2026-06-12",5.125,256600,{"date":699,"open":188,"high":700,"low":243,"close":464,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":464},"2026-06-11",5.278,0.31,6.29,247400,{"date":705,"open":706,"high":452,"low":707,"close":578,"change":468,"percent_change":224,"volume":708,"transactions":9,"vwap":578},"2026-06-10",5.07,4.905,305700,{"date":710,"open":711,"high":290,"low":517,"close":712,"change":328,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-09",5.62,5.12,-8.08,419200,{"date":716,"open":230,"high":230,"low":717,"close":307,"change":438,"percent_change":718,"volume":719,"transactions":9,"vwap":307},"2026-06-08",5.37,-0.54,323500,{"date":721,"open":357,"high":722,"low":723,"close":347,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":347},"2026-06-05",5.96,5.4,-0.48,-7.89,369800,{"date":728,"open":394,"high":729,"low":335,"close":298,"change":112,"percent_change":492,"volume":730,"transactions":9,"vwap":298},"2026-06-04",6.165,128700,{"date":732,"open":733,"high":733,"low":394,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-03",6.61,6.1,-0.42,-6.44,264300,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-02",6.33,6.69,6.32,6.52,0.17,2.68,306300,{"date":748,"open":325,"high":749,"low":287,"close":750,"change":751,"percent_change":262,"volume":752,"transactions":9,"vwap":750},"2026-06-01",6.54,6.35,0.19,364000,{"date":754,"open":383,"high":755,"low":756,"close":412,"change":75,"percent_change":757,"volume":758,"transactions":9,"vwap":412},"2026-05-29",6.28,5.735,0.98,235300,{"date":760,"open":761,"high":742,"low":762,"close":734,"change":685,"percent_change":763,"volume":764,"transactions":9,"vwap":734},"2026-05-28",6.13,5.95,-1.77,217700,{"date":766,"open":767,"high":749,"low":385,"close":455,"change":640,"percent_change":768,"volume":769,"transactions":9,"vwap":455},"2026-05-27",6.11,-0.64,288700,{"date":771,"open":733,"high":772,"low":384,"close":453,"change":212,"percent_change":773,"volume":774,"transactions":9,"vwap":453},"2026-05-26",6.93,-3.1,472900,{"date":776,"open":288,"high":777,"low":306,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-22",6.71,6.45,0.51,8.59,608700,{"date":783,"open":289,"high":315,"low":784,"close":422,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":422},"2026-05-21",5.445,0.46,8.39,275100,{"date":789,"open":239,"high":790,"low":211,"close":683,"change":299,"percent_change":791,"volume":792,"transactions":9,"vwap":683},"2026-05-20",5.53,4.58,213300,{"date":794,"open":723,"high":723,"low":795,"close":464,"change":202,"percent_change":796,"volume":797,"transactions":9,"vwap":464},"2026-05-19",5.079,-2.6,322500,{"date":799,"open":800,"high":800,"low":801,"close":199,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":199},"2026-05-18",5.81,5.28,-0.46,-7.88,411400,{"date":806,"open":734,"high":734,"low":445,"close":413,"change":807,"percent_change":725,"volume":808,"transactions":9,"vwap":413},"2026-05-15",-0.5,454200,{"date":810,"open":355,"high":811,"low":230,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-14",6.5,6.34,0.48,8.19,480900,{"date":817,"open":818,"high":819,"low":445,"close":367,"change":685,"percent_change":820,"volume":821,"transactions":9,"vwap":367},"2026-05-13",5.97,6.075,-1.84,221400,{"date":823,"open":385,"high":385,"low":230,"close":818,"change":132,"percent_change":824,"volume":648,"transactions":9,"vwap":818},"2026-05-12",-1.49,{"date":826,"open":827,"high":336,"low":347,"close":394,"change":581,"percent_change":638,"volume":828,"transactions":9,"vwap":394},"2026-05-11",5.72,417900,{"date":830,"open":761,"high":761,"low":831,"close":305,"change":202,"percent_change":832,"volume":833,"transactions":9,"vwap":305},"2026-05-08",5.46,-2.36,445400,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-07",6.73,5.855,5.92,-0.72,-10.84,798000,{"date":843,"open":755,"high":844,"low":315,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-06",6.753,6.64,0.58,9.57,694500,{"date":850,"open":767,"high":851,"low":317,"close":394,"change":618,"percent_change":852,"volume":853,"transactions":9,"vwap":394},"2026-05-05",6.38,-0.82,311200,{"date":855,"open":856,"high":857,"low":288,"close":767,"change":468,"percent_change":858,"volume":859,"transactions":9,"vwap":767},"2026-05-04",6.3,6.405,-3.02,217900,{"date":861,"open":856,"high":812,"low":862,"close":856,"change":415,"percent_change":863,"volume":864,"transactions":9,"vwap":856},"2026-05-01",6.035,0.64,244800,{"date":866,"open":867,"high":740,"low":422,"close":868,"change":869,"percent_change":668,"volume":870,"transactions":9,"vwap":868},"2026-04-30",6.09,6.26,0.29,398900,{"date":872,"open":336,"high":336,"low":827,"close":818,"change":291,"percent_change":873,"volume":874,"transactions":9,"vwap":818},"2026-04-29",-5.84,534600,{"date":876,"open":877,"high":878,"low":412,"close":812,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":812},"2026-04-28",6.51,6.63,-0.59,-8.51,959800,{"date":883,"open":884,"high":545,"low":885,"close":772,"change":492,"percent_change":886,"volume":887,"transactions":9,"vwap":772},"2026-04-27",7.06,6.655,-4.55,666800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":802,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-24",7.925,6.78,7.26,-5.96,1311500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":430,"volume":902,"transactions":9,"vwap":900},"2026-04-23",7.345,7.92,7.3,7.72,0.42,1497400,{"date":904,"open":905,"high":906,"low":907,"close":899,"change":501,"percent_change":908,"volume":909,"transactions":9,"vwap":899},"2026-04-22",6.74,7.48,6.6,15.32,1217300,{"date":911,"open":366,"high":912,"low":913,"close":740,"change":869,"percent_change":508,"volume":914,"transactions":9,"vwap":740},"2026-04-21",6.56,5.935,995300,{"date":916,"open":335,"high":383,"low":278,"close":385,"change":112,"percent_change":492,"volume":917,"transactions":9,"vwap":385},"2026-04-20",415000,{"date":919,"open":367,"high":811,"low":230,"close":394,"change":920,"percent_change":611,"volume":921,"transactions":9,"vwap":394},"2026-04-17",0.26,696100,{"date":923,"open":394,"high":734,"low":260,"close":360,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":360},"2026-04-16",-0.23,-3.81,895400,{"date":928,"open":515,"high":867,"low":515,"close":288,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":288},"2026-04-15",0.54,9.84,809500,{"date":933,"open":260,"high":347,"low":712,"close":934,"change":779,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-14",5.49,10.24,812000,{"date":938,"open":592,"high":517,"low":190,"close":243,"change":142,"percent_change":939,"volume":940,"transactions":9,"vwap":243},"2026-04-13",3.11,324800,{"date":942,"open":592,"high":200,"low":592,"close":943,"change":612,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-10",4.83,2.11,372400,{"date":947,"open":624,"high":599,"low":948,"close":647,"change":242,"percent_change":525,"volume":949,"transactions":9,"vwap":647},"2026-04-09",4.37,299900,{"date":951,"open":561,"high":639,"low":952,"close":611,"change":318,"percent_change":551,"volume":953,"transactions":9,"vwap":611},"2026-04-08",4.39,482200,{"date":955,"open":956,"high":181,"low":957,"close":958,"change":669,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-07",4.42,4.205,4.28,-5.31,432900,{"date":962,"open":182,"high":629,"low":963,"close":604,"change":467,"percent_change":152,"volume":964,"transactions":9,"vwap":604},"2026-04-06",4.46,252800,{"date":966,"open":967,"high":577,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-02",4.36,4.32,4.53,0.01,0.22,387100,{"date":974,"open":592,"high":975,"low":604,"close":604,"change":691,"percent_change":976,"volume":977,"transactions":9,"vwap":604},"2026-04-01",4.79,-2.59,232400,{"date":979,"open":980,"high":981,"low":646,"close":577,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":577},"2026-03-31",4.49,4.68,0.27,6.18,363900,{"date":986,"open":592,"high":987,"low":988,"close":948,"change":652,"percent_change":989,"volume":990,"transactions":9,"vwap":948},"2026-03-30",4.77,4.35,-3.32,287000,{"date":992,"open":169,"high":981,"low":993,"close":604,"change":152,"percent_change":994,"volume":995,"transactions":9,"vwap":604},"2026-03-27",4.452,-4.64,613100,{"date":997,"open":593,"high":200,"low":191,"close":180,"change":669,"percent_change":998,"volume":999,"transactions":9,"vwap":180},"2026-03-26",-4.82,491100,{"date":1001,"open":657,"high":1002,"low":570,"close":243,"change":594,"percent_change":1003,"volume":1004,"transactions":9,"vwap":243},"2026-03-25",5.19,1.43,578900,{"date":1006,"open":572,"high":591,"low":191,"close":474,"change":415,"percent_change":1007,"volume":1008,"transactions":9,"vwap":474},"2026-03-24",0.82,367300,{"date":1010,"open":211,"high":211,"low":170,"close":599,"change":669,"percent_change":1011,"volume":1012,"transactions":9,"vwap":599},"2026-03-23",-4.7,834600,{"date":1014,"open":968,"high":201,"low":1015,"close":201,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":201},"2026-03-20",4.12,0.8,18.56,5190900,{"date":1020,"open":149,"high":952,"low":1021,"close":1022,"change":640,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-19",4.01,4.31,-0.92,379600,{"date":1026,"open":967,"high":1027,"low":150,"close":988,"change":438,"percent_change":1028,"volume":1029,"transactions":9,"vwap":988},"2026-03-18",4.485,-0.68,264500,{"date":1031,"open":1032,"high":952,"low":1033,"close":646,"change":744,"percent_change":131,"volume":1034,"transactions":9,"vwap":646},"2026-03-17",4.26,4.235,196000,{"date":1036,"open":1037,"high":968,"low":1038,"close":1039,"change":75,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-16",4.15,4.075,4.21,1.45,254900,{"date":1043,"open":181,"high":604,"low":1015,"close":1037,"change":652,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1037},"2026-03-13",-3.49,204200,{"date":1047,"open":967,"high":1048,"low":140,"close":1049,"change":652,"percent_change":562,"volume":1050,"transactions":9,"vwap":1049},"2026-03-12",4.515,4.3,258700,{"date":1052,"open":1053,"high":963,"low":1053,"close":1054,"change":544,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-11",4.08,4.45,9.07,304800,{"date":1058,"open":1015,"high":1059,"low":1060,"close":1053,"change":467,"percent_change":669,"volume":1061,"transactions":9,"vwap":1053},"2026-03-10",4.24,4.07,227700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":141,"change":527,"percent_change":1067,"volume":1068,"transactions":9,"vwap":141},"2026-03-09",3.91,4.11,3.76,2,616100,{"date":1070,"open":149,"high":159,"low":1071,"close":1021,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1021},"2026-03-06",3.99,-0.35,-8.03,694000,{"date":1076,"open":1077,"high":980,"low":1059,"close":967,"change":618,"percent_change":1078,"volume":1079,"transactions":9,"vwap":967},"2026-03-05",4.41,-1.13,238800,{"date":1081,"open":159,"high":1082,"low":1083,"close":1077,"change":674,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1077},"2026-03-04",4.436,4.251,2.56,241500,{"date":1087,"open":1032,"high":1088,"low":139,"close":1049,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1049},"2026-03-03",4.378,-0.18,-4.02,250200,{"date":1093,"open":1059,"high":606,"low":149,"close":611,"change":594,"percent_change":1094,"volume":1095,"transactions":9,"vwap":611},"2026-03-02",1.59,300000,{"date":1097,"open":1098,"high":551,"low":1099,"close":1077,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1077},"2026-02-27",4.55,4.27,-0.28,-5.97,369500,{"date":1104,"open":1105,"high":1106,"low":182,"close":639,"change":1100,"percent_change":1107,"volume":1108,"transactions":9,"vwap":639},"2026-02-26",4.95,5.089,-5.63,682900,{"date":1110,"open":593,"high":211,"low":1111,"close":240,"change":744,"percent_change":1112,"volume":1113,"transactions":9,"vwap":240},"2026-02-25",4.754,3.54,878500,{"date":1115,"open":646,"high":1116,"low":651,"close":508,"change":901,"percent_change":1117,"volume":1118,"transactions":9,"vwap":508},"2026-02-24",4.884,9.59,406600,{"date":1120,"open":1049,"high":553,"low":1121,"close":646,"change":663,"percent_change":140,"volume":1122,"transactions":9,"vwap":646},"2026-02-23",4.22,502700,{"date":1124,"open":553,"high":604,"low":139,"close":149,"change":104,"percent_change":1125,"volume":1126,"transactions":9,"vwap":149},"2026-02-20",-2.33,481000,{"date":1128,"open":1060,"high":159,"low":1071,"close":1049,"change":21,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1049},"2026-02-19",3.86,277600,{"date":1132,"open":968,"high":1054,"low":1133,"close":1134,"change":535,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-18",4.082,4.14,-3.94,485000,{"date":1138,"open":1139,"high":1140,"low":1053,"close":1022,"change":65,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1022},"2026-02-17",4.19,4.4,2.13,282600,{"date":1144,"open":968,"high":645,"low":1015,"close":1121,"change":685,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1121},"2026-02-13",-2.54,462400,{"date":1148,"open":182,"high":182,"low":958,"close":159,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":159},"2026-02-12",-0.27,-5.87,340100,{"date":1153,"open":561,"high":1154,"low":651,"close":658,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":658},"2026-02-11",4.655,0.13,2.91,244000,{"date":1159,"open":658,"high":170,"low":1054,"close":1160,"change":93,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-10",4.47,-2.83,285800,{"date":1164,"open":980,"high":1165,"low":968,"close":658,"change":142,"percent_change":1166,"volume":1167,"transactions":9,"vwap":658},"2026-02-09",4.745,3.37,469600,{"date":1169,"open":1170,"high":606,"low":1071,"close":1054,"change":929,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1054},"2026-02-06",4.055,13.81,647800,{"date":1174,"open":1039,"high":1059,"low":1175,"close":1064,"change":1072,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1064},"2026-02-05",3.89,-8.22,594000,{"date":1179,"open":629,"high":975,"low":141,"close":1032,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1032},"2026-02-04",-0.47,-9.94,738800,{"date":1184,"open":1098,"high":593,"low":611,"close":647,"change":405,"percent_change":1185,"volume":1186,"transactions":9,"vwap":647},"2026-02-03",3.05,551700,{"date":1188,"open":572,"high":474,"low":969,"close":182,"change":122,"percent_change":1189,"volume":1190,"transactions":9,"vwap":182},"2026-02-02",-7.83,572200,{"date":1192,"open":250,"high":1193,"low":987,"close":243,"change":691,"percent_change":1194,"volume":1195,"transactions":9,"vwap":243},"2026-01-30",5.295,-2.35,525200,{"date":1197,"open":711,"high":220,"low":684,"close":200,"change":807,"percent_change":1198,"volume":995,"transactions":9,"vwap":200},"2026-01-29",-8.93,{"date":1200,"open":290,"high":437,"low":279,"close":347,"change":970,"percent_change":663,"volume":1201,"transactions":9,"vwap":347},"2026-01-28",598700,{"date":1203,"open":711,"high":360,"low":723,"close":690,"change":112,"percent_change":1204,"volume":1205,"transactions":9,"vwap":690},"2026-01-27",-0.36,553800,{"date":1207,"open":358,"high":358,"low":222,"close":1208,"change":802,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-26",5.61,-7.58,703100,{"date":1212,"open":336,"high":1213,"low":287,"close":325,"change":1100,"percent_change":1214,"volume":1215,"transactions":9,"vwap":325},"2026-01-23",6.503,-4.41,420100,{"date":1217,"open":324,"high":1218,"low":1219,"close":750,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":750},"2026-01-22",6.75,5.857,0.44,7.45,797200,{"date":1224,"open":983,"high":336,"low":268,"close":1225,"change":467,"percent_change":535,"volume":1226,"transactions":9,"vwap":1225},"2026-01-21",5.91,942100,{"date":1228,"open":1229,"high":1230,"low":445,"close":838,"change":388,"percent_change":1231,"volume":1232,"transactions":9,"vwap":838},"2026-01-20",6.37,6.44,-10.98,807300,{"date":1234,"open":1235,"high":1236,"low":877,"close":1237,"change":467,"percent_change":652,"volume":1238,"transactions":9,"vwap":1237},"2026-01-16",6.7,6.91,6.65,566200,{"date":1240,"open":811,"high":1241,"low":868,"close":1242,"change":751,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-15",7.35,6.66,2.94,1435000,{"date":1246,"open":800,"high":811,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-14",5.52,6.47,0.75,13.11,850500,{"date":1253,"open":384,"high":856,"low":1254,"close":827,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":827},"2026-01-13",5.68,-0.38,-6.23,807600,{"date":1259,"open":315,"high":1248,"low":230,"close":734,"change":594,"percent_change":1260,"volume":1261,"transactions":9,"vwap":734},"2026-01-12",1.16,1339700,{"date":1263,"open":734,"high":702,"low":375,"close":288,"change":1264,"percent_change":836,"volume":1265,"transactions":9,"vwap":288},"2026-01-09",0.38,1065200,{"date":1267,"open":526,"high":316,"low":541,"close":1268,"change":1269,"percent_change":1129,"volume":1270,"transactions":9,"vwap":1268},"2026-01-08",5.65,0.21,564700,{"date":1272,"open":231,"high":1273,"low":1274,"close":210,"change":152,"percent_change":1275,"volume":1276,"transactions":9,"vwap":210},"2026-01-07",5.818,5.335,-3.89,628000,{"date":1278,"open":1254,"high":750,"low":1279,"close":231,"change":75,"percent_change":607,"volume":1280,"transactions":9,"vwap":231},"2026-01-06",5.305,1544700,{"date":1282,"open":1283,"high":298,"low":524,"close":347,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":347},"2026-01-05",5.36,0.36,6.87,1456100,{"date":1288,"open":180,"high":239,"low":180,"close":464,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":464},"2026-01-02",0.62,13.42,758400,{"date":1293,"open":629,"high":1294,"low":1295,"close":624,"change":1296,"percent_change":309,"volume":1297,"transactions":9,"vwap":624},"2025-12-31",4.751,4.432,-0.08,854600,{"date":1299,"open":606,"high":638,"low":1059,"close":629,"change":846,"percent_change":1300,"volume":1301,"transactions":9,"vwap":629},"2025-12-30",14.08,1667600,{"date":1303,"open":952,"high":969,"low":1071,"close":1015,"change":492,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1015},"2025-12-29",-7.42,830300,{"date":1307,"open":181,"high":658,"low":1037,"close":1054,"change":618,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1054},"2025-12-26",-1.11,605800,{"date":1311,"open":561,"high":579,"low":1312,"close":606,"change":55,"percent_change":1313,"volume":1314,"transactions":9,"vwap":606},"2025-12-24",4.282,0.67,497400,{"date":1316,"open":678,"high":593,"low":181,"close":1160,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1160},"2025-12-23",-0.41,-8.4,754300,{"date":1321,"open":552,"high":222,"low":1322,"close":678,"change":535,"percent_change":562,"volume":1323,"transactions":9,"vwap":678},"2025-12-22",4.835,798300,{"date":1325,"open":250,"high":1326,"low":591,"close":517,"change":318,"percent_change":1015,"volume":1327,"transactions":9,"vwap":517},"2025-12-19",5.29,617200,{"date":1329,"open":474,"high":1330,"low":975,"close":572,"change":75,"percent_change":1331,"volume":1332,"transactions":9,"vwap":572},"2025-12-18",5.04,1.25,538200,{"date":1334,"open":464,"high":209,"low":1335,"close":975,"change":802,"percent_change":1336,"volume":1337,"transactions":9,"vwap":975},"2025-12-17",4.711,-8.76,824600,{"date":1339,"open":679,"high":524,"low":668,"close":211,"change":612,"percent_change":1340,"volume":1341,"transactions":9,"vwap":211},"2025-12-16",1.94,535900,{"date":1343,"open":1268,"high":437,"low":188,"close":489,"change":113,"percent_change":123,"volume":1344,"transactions":9,"vwap":489},"2025-12-15",689800,{"date":1346,"open":430,"high":761,"low":1247,"close":230,"change":535,"percent_change":1347,"volume":1348,"transactions":9,"vwap":230},"2025-12-12",-2.9,803500,{"date":1350,"open":552,"high":1351,"low":1105,"close":317,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":317},"2025-12-11",5.98,0.59,11.17,887400,{"date":1356,"open":1357,"high":355,"low":1358,"close":801,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":801},"2025-12-10",5.71,5.16,-0.4,-7.04,707400,{"date":1363,"open":289,"high":1364,"low":1365,"close":1254,"change":415,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1254},"2025-12-09",5.955,5.479,0.71,512700,{"date":1369,"open":357,"high":384,"low":481,"close":290,"change":1370,"percent_change":1214,"volume":1371,"transactions":9,"vwap":290},"2025-12-08",-0.26,675600,{"date":1373,"open":1374,"high":1375,"low":367,"close":335,"change":1370,"percent_change":1376,"volume":1377,"transactions":9,"vwap":335},"2025-12-05",6.22,6.41,-4.22,977000,{"date":1379,"open":526,"high":336,"low":499,"close":412,"change":1313,"percent_change":1380,"volume":1381,"transactions":9,"vwap":412},"2025-12-04",12.2,1647100,{"date":1383,"open":1384,"high":525,"low":561,"close":934,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":934},"2025-12-03",4.78,0.85,18.32,1074500,{"date":1389,"open":1098,"high":678,"low":646,"close":577,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":577},"2025-12-02",0.4,9.43,891100,{"date":1394,"open":561,"high":1395,"low":1039,"close":1059,"change":735,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1059},"2025-12-01",4.63,-9.01,403200,{"date":1399,"open":1140,"high":508,"low":1400,"close":169,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":169},"2025-11-28",4.274,0.32,7.37,314600,{"date":1405,"open":968,"high":1406,"low":1134,"close":651,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":651},"2025-11-26",4.569,-0.06,-1.36,536100,{"date":1411,"open":150,"high":1054,"low":1412,"close":1140,"change":142,"percent_change":103,"volume":1413,"transactions":9,"vwap":1140},"2025-11-25",3.92,725300,{"date":1415,"open":1098,"high":1416,"low":1121,"close":150,"change":223,"percent_change":1417,"volume":1418,"transactions":9,"vwap":150},"2025-11-24",4.698,-4.71,837500,{"date":1420,"open":1121,"high":617,"low":1421,"close":963,"change":318,"percent_change":639,"volume":1422,"transactions":9,"vwap":963},"2025-11-21",4.211,1121000,{"date":1424,"open":489,"high":1425,"low":1059,"close":1032,"change":492,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1032},"2025-11-20",5.725,-7.19,2313500,{"date":1429,"open":987,"high":489,"low":1140,"close":182,"change":93,"percent_change":105,"volume":1430,"transactions":9,"vwap":182},"2025-11-19",1348800,{"date":1432,"open":1433,"high":1384,"low":171,"close":191,"change":863,"percent_change":1434,"volume":1435,"transactions":9,"vwap":191},"2025-11-18",4,15.69,1000200,{"date":1437,"open":1121,"high":551,"low":1438,"close":1053,"change":439,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1053},"2025-11-17",3.73,-11.3,1613000,{"date":1442,"open":1443,"high":975,"low":1022,"close":658,"change":252,"percent_change":1444,"volume":1445,"transactions":9,"vwap":658},"2025-11-14",4.615,-3.36,1580400,{"date":1447,"open":790,"high":790,"low":629,"close":592,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":592},"2025-11-13",-0.94,-16.49,1594200,{"date":1452,"open":278,"high":422,"low":211,"close":230,"change":669,"percent_change":1453,"volume":1454,"transactions":9,"vwap":230},"2025-11-12",-4.04,1446300,{"date":1456,"open":755,"high":755,"low":230,"close":422,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":422},"2025-11-11",-0.34,-5.41,692100,{"date":1461,"open":1462,"high":1463,"low":767,"close":755,"change":1100,"percent_change":1464,"volume":1465,"transactions":9,"vwap":755},"2025-11-10",6.94,6.99,-4.27,773200,{"date":1467,"open":325,"high":1468,"low":1469,"close":912,"change":634,"percent_change":91,"volume":1297,"transactions":9,"vwap":912},"2025-11-07",6.892,5.82,{"date":1471,"open":772,"high":1463,"low":1472,"close":740,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":740},"2025-11-06",6.24,-0.78,-10.97,911000,{"date":1477,"open":1478,"high":899,"low":811,"close":1479,"change":554,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-05",6.84,7.11,8.38,899700,{"date":1483,"open":1484,"high":1484,"low":868,"close":912,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":912},"2025-11-04",7.15,-1.04,-13.68,2259000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-03",8.22,8.358,7.521,7.6,-0.8,-9.52,987400,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-10-31",8.26,8.63,8,8.4,0.3,3.7,729100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-10-30",8.6,8.65,7.85,8.1,-0.76,-8.58,1352600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1317,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-29",9,9.24,8.44,8.86,-4.42,1351800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":802,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-28",9.55,10.4,9.12,9.27,-4.73,1396000,{"date":1532,"open":1517,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-10-27",9.99,8.5,9.73,1.1,12.75,1673100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1500,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1500},"2025-10-24",10.12,10.9,8.625,-0.86,-9.06,2469000,{"date":1548,"open":1534,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-10-23",9.996,8.11,9.49,1.2,14.48,2548500,{"date":1556,"open":1517,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-22",9.29,7.46,8.29,-0.56,-6.33,3534600,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-21",12.32,12.432,8.78,8.85,-4.01,-31.18,5883900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1457,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-20",13.5,13.633,11.45,12.86,-2.58,2898600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":84,"volume":1587,"transactions":9,"vwap":1585},"2025-10-17",13.21,14.28,12.18,13.2,0.425,3649400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-16",17.6,17.75,12.6,12.775,-4.435,-25.77,5894800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":807,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-15",19.395,20,15.41,17.21,-2.82,5602900,{"date":1606,"open":1607,"high":26,"low":1608,"close":1609,"change":113,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-14",18.35,16.55,17.71,-3.01,5054100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":66,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-10-13",15.4,18.47,14.05,18.26,16.98,4608900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":65,"percent_change":846,"volume":1626,"transactions":9,"vwap":1625},"2025-10-10",15.84,17.49,13.95,15.61,3879300,{"date":1628,"open":1629,"high":1630,"low":1171,"close":1631,"change":32,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-09",15.39,15.62,15.52,6.89,2742800,{"date":38,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},12.42,14.91,12.22,14.52,2.1,16.91,3411900,{"status":1643,"indices":1644,"watchlist":1685,"sectors":1703,"benchmarks":1754},"success",[1645,1652,1658,1665,1672,1678],{"symbol":1646,"name":1647,"price":1648,"change":1649,"pct_change":846,"is_up":1650,"sparkline":1651,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1653,"name":1654,"price":1655,"change":1656,"pct_change":813,"is_up":1650,"sparkline":1657,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1659,"name":1660,"price":1661,"change":1662,"pct_change":1663,"is_up":1650,"sparkline":1664,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1666,"name":1667,"price":1668,"change":1669,"pct_change":1670,"is_up":1650,"sparkline":1671,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1673,"name":1674,"price":1675,"change":1676,"pct_change":839,"is_up":14,"sparkline":1677,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1679,"name":1680,"price":1681,"change":1682,"pct_change":1683,"is_up":14,"sparkline":1684,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1686,1691,1697],{"symbol":1687,"name":1688,"price":1689,"change":359,"pct_change":405,"is_up":1650,"sparkline":1690,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1692,"name":1693,"price":1694,"change":1695,"pct_change":971,"is_up":1650,"sparkline":1696,"date":5},"AAPL","Apple Inc",333.63,0.74,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1698,"name":1699,"price":1700,"change":1701,"pct_change":779,"is_up":1650,"sparkline":1702,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1704,1709,1713,1717,1721,1726,1731,1736,1740,1745,1750],{"name":1705,"etf":1706,"change":1707,"price":1708,"is_up":1650},"Technology","XLK",0.53,202,{"name":1710,"etf":1711,"change":299,"price":1712,"is_up":1650},"Financials","XLF",54.01,{"name":1714,"etf":1715,"change":535,"price":1716,"is_up":14},"Healthcare","XLV",167.09,{"name":1718,"etf":1719,"change":1552,"price":1720,"is_up":1650},"Consumer Cycl","XLY",111.75,{"name":1722,"etf":1723,"change":1724,"price":1725,"is_up":1650},"Consumer Staples","XLP",0.9,81.77,{"name":1727,"etf":1728,"change":1729,"price":1730,"is_up":1650},"Energy","XLE",0.47,63.75,{"name":1732,"etf":1733,"change":1734,"price":1735,"is_up":1650},"Industrials","XLI",0.87,171.58,{"name":1737,"etf":1738,"change":785,"price":1739,"is_up":1650},"Materials","XLB",49.73,{"name":1741,"etf":1742,"change":1743,"price":1744,"is_up":1650},"Real Estate","XLRE",1.06,41.1,{"name":1746,"etf":1747,"change":1748,"price":1749,"is_up":1650},"Utilities","XLU",2.98,41.16,{"name":1751,"etf":1752,"change":415,"price":1753,"is_up":1650},"Comm Services","XLC",111.65,[1755,1759,1763,1767],{"ticker":1756,"name":1757,"price":1758,"change":554,"is_up":1650},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1760,"name":1761,"price":1762,"change":785,"is_up":1650},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1764,"name":1765,"price":1766,"change":813,"is_up":1650},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1768,"name":1769,"price":1770,"change":1771,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]