[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXTT":3,"stock-historical-NXTT":31,"homepage-market-summary":2588},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NXTT","2026-10-07",{"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},"Next Technology Holding Inc. Ordinary Shares","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Next Technology Holding Inc provides software development services. It provides artificial intelligence (AI) enabled software development services to customers in Hong Kong, Singapore, Malaysia, Japan, and other Asian countries, which include developing, designing, and implementing various Software-as-a-Service (SaaS) software solutions for businesses of all types, including industrials and other businesses. Its designs, develops and deploys software platforms that integrate cloud computing, data analytics and AI-driven algorithms to support enterprises across diverse industries. Its products include Smart Cloud Collaboration Platform, AI-Enabled Data Analytics and Decision Support, Fully Automated Workflow, Comprehensive Security and Compliance Assurance, among others.","28","Kasukabe City",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},5.3,5.34,5.455,5.2,5.57,-0.27,-4.85,15262.478142,285,5.2872,27.2,0.057,1087489.6276908412,19.3,1059,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},960,795585,290388561.178092,-91.23,"2025-04-24",[42,43,52,62,73,81,91,102,110,121,131,140,150,160,171,181,190,200,211,221,232,242,252,262,269,277,286,294,305,316,327,337,346,357,366,376,385,396,404,414,422,433,442,452,462,473,483,494,505,515,526,537,548,559,569,580,590,601,609,618,626,633,641,649,655,661,666,675,682,689,694,700,706,711,719,726,730,738,747,754,761,768,777,783,787,792,799,803,808,813,819,826,832,837,843,847,853,858,862,868,873,877,881,885,889,893,898,901,907,911,915,919,924,927,932,938,943,948,953,959,966,974,980,984,988,992,996,1001,1007,1014,1021,1028,1033,1039,1046,1052,1058,1065,1069,1075,1082,1087,1093,1098,1103,1111,1117,1125,1132,1140,1148,1156,1163,1172,1179,1187,1193,1201,1210,1218,1226,1231,1235,1241,1248,1256,1262,1270,1276,1282,1290,1296,1305,1313,1320,1327,1334,1341,1348,1355,1363,1369,1376,1382,1387,1395,1403,1411,1417,1426,1433,1440,1446,1451,1457,1463,1471,1476,1482,1489,1495,1501,1507,1514,1520,1527,1533,1539,1548,1555,1562,1568,1571,1576,1582,1588,1593,1597,1605,1612,1620,1629,1637,1646,1654,1660,1668,1677,1684,1690,1696,1705,1711,1718,1725,1734,1743,1750,1757,1765,1773,1782,1790,1796,1802,1809,1817,1825,1833,1840,1849,1857,1863,1870,1878,1885,1891,1897,1904,1910,1917,1923,1931,1936,1944,1951,1959,1967,1974,1982,1991,1998,2005,2011,2018,2026,2033,2041,2049,2058,2067,2074,2083,2091,2098,2105,2112,2119,2125,2133,2139,2146,2154,2163,2169,2175,2182,2190,2197,2203,2211,2216,2223,2230,2237,2245,2252,2256,2259,2267,2274,2282,2290,2297,2303,2311,2316,2321,2326,2333,2338,2345,2350,2357,2365,2370,2376,2384,2389,2396,2403,2408,2412,2417,2422,2428,2434,2439,2445,2449,2453,2457,2462,2467,2471,2478,2484,2489,2492,2497,2503,2510,2516,2524,2532,2537,2541,2546,2551,2556,2561,2568,2574,2578,2584],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",5.24,5.64,0.44,8.58,14323.599488,359,5.4931,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",5.68,5.08,5.13,-0.48,-8.56,33516.971958,647,5.2071,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-02",5.7,5.805,5.4,5.61,-0.07,-1.23,28276.268062,402,5.6171,{"date":74,"open":75,"high":64,"low":75,"close":54,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",5.31,0.46,8.81,22605.778634,347,5.6399,{"date":82,"open":19,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",5.3859,5.1242,5.22,0.1206,2.36,10966.542374,286,5.2535,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",5.14,5.25,5.07,5.0994,-0.1406,-2.68,12645.34588,277,5.1739,{"date":103,"open":54,"high":64,"low":104,"close":45,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-28",5.12,-0.43,-7.58,30036.260057,543,5.5195,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-25",5.6599,6.13,5.5214,5.67,-0.005,-0.09,13977.479945,485,5.7435,{"date":122,"open":54,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",5.8,5.52,5.675,-0.025,-0.44,14929.857586,593,5.7088,{"date":132,"open":133,"high":134,"low":64,"close":64,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",6.15,6.2324,-0.55,-8.8,24560.913777,737,5.874,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",6.7,6.05,6.25,-0.51,-7.54,46546.159875,970,6.3365,{"date":151,"open":123,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-21",6.98,5.62,6.76,1.4,26.12,279436.004676,4894,6.5269,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-18",5.58,6.1,5.05,5.36,-0.125,-2.28,139102.554943,2076,5.4793,{"date":172,"open":173,"high":174,"low":17,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-17",5.41,5.5999,5.485,0.195,3.69,19905.9161,540,5.4445,{"date":182,"open":104,"high":183,"low":104,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",5.705,5.29,0.045,0.86,11074.662607,659,5.328,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",5.85,5.0401,5.245,-0.6,-10.27,26174.497014,2467,5.2781,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",5.33,6.0998,5.09,5.845,0.515,9.66,65271.646318,2915,5.6445,{"date":212,"open":213,"high":214,"low":215,"close":202,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",4.89,5.81,4.67,0.5,10.35,85519.641317,2688,5.2302,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",4.74,4.99,4.6028,4.83,0.06,1.26,20465.609465,576,4.7718,{"date":233,"open":95,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",5.15,4.755,4.77,-0.3,-5.92,37585.798259,704,4.9557,{"date":243,"open":244,"high":245,"low":246,"close":95,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",5.27,5.5737,4.76,-0.19,-3.61,32280.51288,836,5.1165,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",6,5.16,5.26,-0.67,-11.3,79210.189443,1380,5.5436,{"date":263,"open":66,"high":133,"low":66,"close":264,"change":216,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-03",5.93,9.21,384172.641386,7625,6.6235,{"date":270,"open":165,"high":54,"low":17,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",5.43,0.11,2.07,14736.54717,512,5.5104,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":57,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",5.75,5.241,5.32,-8.28,35245.663486,765,5.5156,{"date":287,"open":163,"high":288,"low":46,"close":123,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",6.2056,-0.22,-3.65,50427.377005,1309,5.8643,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",6.88,7.51,5.89,6.02,-0.89,-12.88,126387.636491,3643,6.7702,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",6.75,7.4999,6.421,6.91,0.12,1.77,59310.188903,8736,6.9032,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",6.12,6.86,5.91,6.79,0.09,1.34,87390.081985,1361,6.2746,{"date":328,"open":329,"high":330,"low":331,"close":142,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",7.4,7.58,6.5724,-1.02,-13.21,121371.445661,2206,6.884,{"date":338,"open":330,"high":339,"low":340,"close":341,"change":227,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-24",8.5,7.5701,7.72,0.78,140652.701167,3400,7.8668,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",8,8.8421,7.151,7.66,-0.34,-4.25,568003.863925,14497,8.0262,{"date":358,"open":359,"high":360,"low":359,"close":348,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",6.54,13.21,1.36,20.48,4342538.257614,69816,9.7457,{"date":367,"open":368,"high":307,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",5.715,5.5069,6.64,0.92,16.08,92118.572004,1867,6.0264,{"date":377,"open":378,"high":254,"low":173,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",5.82,5.72,-0.18,-3.05,56474.366023,2145,5.6434,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",6.34,6.53,5.825,5.9,-0.635,-9.72,53534.948637,1747,6.1924,{"date":397,"open":163,"high":398,"low":299,"close":399,"change":400,"percent_change":20,"volume":401,"transactions":402,"vwap":403},"2026-08-14",7.1599,6.535,0.345,150823.225341,2830,6.5958,{"date":405,"open":133,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-13",6.4799,5.95,6.19,0.04,0.65,28907.697245,1245,6.1826,{"date":415,"open":144,"high":416,"low":417,"close":133,"change":21,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-12",6.55,6.06,-4.21,34242.540982,1565,6.2494,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-11",6.35,7.1,6.22,6.42,-0.13,-1.98,154100.20297,3965,6.5901,{"date":434,"open":435,"high":436,"low":85,"close":416,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",6.01,6.9399,6.4899,10798.5,158151.935114,8821,6.3536,{"date":443,"open":444,"high":445,"low":27,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",0.0698,0.072,0.0601,-0.0119,-16.53,14582242.292351,28688,0.0644,{"date":453,"open":454,"high":455,"low":456,"close":445,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-06",0.0688,0.075,0.065,-0.0197,-21.48,22134601.521273,42120,0.0695,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",0.1089,0.113,0.0855,0.0917,-0.0231,-20.12,53489429.901254,65798,0.0967,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-04",0.3801,0.098,0.1148,-0.3152,-73.3,71370601.907731,73647,0.1416,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",0.5058,0.51,0.425647,0.43,-0.06,-12.24,293004.6313,1573,0.4678,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",0.54,0.548,0.4803,0.49,-0.0253,-4.91,235040.296745,1161,0.5138,{"date":506,"open":507,"high":508,"low":216,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-30",0.56,0.57,0.5153,-0.0268,-4.94,216173.694529,934,0.5213,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",0.6151,0.6243,0.5411,0.5421,-0.0598,-9.94,163476.917279,1116,0.5692,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",0.6105,0.6583,0.5603,0.6019,-0.0085,-1.39,183336.455064,944,0.6069,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",0.63,0.75,0.609,0.6104,-0.0038,-0.62,377351.91878,1665,0.68,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",0.7401,0.77,0.582,0.6142,-0.1029,-14.35,287766.707874,1763,0.6674,{"date":560,"open":551,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",0.770673,0.71,0.7171,-0.0556,-7.2,65165.025785,507,0.7338,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",0.8201,0.833,0.7302,0.7727,-0.0493,-6,129340.452635,827,0.7887,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",0.925,0.81,0.822,-0.0948,-10.34,130129.25039,739,0.8503,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",0.8299,1.04,0.8101,0.9168,0.1088,13.47,434260.623193,2065,0.9262,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-17",0.99400002,1.02,0.80800003,-0.149,-15.57,314400,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-16",0.98000002,1.015,0.94999999,0.95700002,-0.053,-5.25,70100,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":620},"2026-07-15",1.01,1.09,0.98500001,0.032,3.27,73600,{"date":627,"open":620,"high":604,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-14",0.94599998,0.97799999,-0.042,-4.12,108800,{"date":634,"open":635,"high":636,"low":637,"close":604,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":604},"2026-07-13",1.05,1.11,0.94,-0.01,-0.97,152600,{"date":642,"open":643,"high":644,"low":620,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",1.1,1.14,1.03,-0.04,-3.74,105800,{"date":650,"open":651,"high":636,"low":645,"close":652,"change":653,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-09",1.06,1.07,0,94600,{"date":656,"open":657,"high":657,"low":635,"close":652,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":652},"2026-07-08",1.15,-0.08,-6.96,186600,{"date":662,"open":228,"high":228,"low":663,"close":657,"change":664,"percent_change":665,"volume":632,"transactions":9,"vwap":657},"2026-07-07",1.125,-0.1,-8,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",1.3,1.38,1.22,1.25,-0.05,-3.85,163700,{"date":676,"open":323,"high":677,"low":678,"close":668,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":668},"2026-07-02",1.55,1.29,-0.03,-2.26,153200,{"date":683,"open":657,"high":684,"low":657,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",1.48,1.33,0.22,19.82,394600,{"date":690,"open":644,"high":691,"low":651,"close":636,"change":679,"percent_change":692,"volume":693,"transactions":9,"vwap":636},"2026-06-30",1.19,-2.63,120800,{"date":695,"open":670,"high":696,"low":697,"close":644,"change":679,"percent_change":698,"volume":699,"transactions":9,"vwap":644},"2026-06-29",1.24,1.12,-2.56,137200,{"date":701,"open":702,"high":228,"low":657,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",1.17,-0.02,-1.68,112900,{"date":707,"open":696,"high":708,"low":691,"close":691,"change":703,"percent_change":709,"volume":710,"transactions":9,"vwap":691},"2026-06-25",1.27,-1.65,64700,{"date":712,"open":713,"high":714,"low":691,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",1.35,1.41,1.21,-0.16,-11.68,147100,{"date":720,"open":721,"high":722,"low":668,"close":723,"change":646,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-23",1.44,1.53,1.37,-2.84,214700,{"date":727,"open":684,"high":677,"low":669,"close":714,"change":646,"percent_change":728,"volume":729,"transactions":9,"vwap":714},"2026-06-22",-2.76,147000,{"date":731,"open":732,"high":733,"low":669,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",1.61,1.67,1.45,-0.2,-12.12,520500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",1.64,1.68,1.58,1.65,0.03,1.85,40600,{"date":748,"open":749,"high":750,"low":677,"close":751,"change":658,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",1.71,1.728,1.62,-4.71,89900,{"date":755,"open":756,"high":757,"low":733,"close":758,"change":664,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-15",1.82,1.94,1.7,-5.56,226600,{"date":762,"open":743,"high":763,"low":743,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-12",1.815,1.8,0.23,14.65,208900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-11",1.54,1.601,1.5,1.57,0.01,0.64,37700,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":774,"percent_change":410,"volume":782,"transactions":9,"vwap":781},"2026-06-10",1.639,1.49,1.56,91900,{"date":784,"open":785,"high":743,"low":780,"close":677,"change":653,"percent_change":653,"volume":786,"transactions":9,"vwap":677},"2026-06-09",1.51,123800,{"date":788,"open":742,"high":789,"low":323,"close":677,"change":489,"percent_change":790,"volume":791,"transactions":9,"vwap":677},"2026-06-08",1.59,-3.73,103200,{"date":793,"open":794,"high":795,"low":796,"close":732,"change":409,"percent_change":797,"volume":798,"transactions":9,"vwap":732},"2026-06-05",1.6,1.69,1.42,2.55,216300,{"date":800,"open":743,"high":745,"low":801,"close":773,"change":653,"percent_change":653,"volume":802,"transactions":9,"vwap":773},"2026-06-04",1.545,334800,{"date":804,"open":805,"high":794,"low":780,"close":773,"change":806,"percent_change":215,"volume":807,"transactions":9,"vwap":773},"2026-06-03",1.52,0.07,366600,{"date":809,"open":751,"high":751,"low":684,"close":772,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":772},"2026-06-02",-0.15,-9.09,100900,{"date":814,"open":796,"high":815,"low":796,"close":743,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":743},"2026-06-01",1.66,0.2,13.79,131800,{"date":820,"open":821,"high":822,"low":823,"close":734,"change":744,"percent_change":824,"volume":825,"transactions":9,"vwap":734},"2026-05-29",1.424,1.46,1.39,2.11,53200,{"date":827,"open":828,"high":721,"low":828,"close":796,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":796},"2026-05-28",1.31,0.08,5.97,60600,{"date":833,"open":678,"high":669,"low":834,"close":323,"change":409,"percent_change":835,"volume":836,"transactions":9,"vwap":323},"2026-05-27",1.28,3.08,43100,{"date":838,"open":361,"high":839,"low":840,"close":668,"change":638,"percent_change":841,"volume":842,"transactions":9,"vwap":668},"2026-05-26",1.385,1.275,-0.76,57400,{"date":844,"open":823,"high":734,"low":668,"close":828,"change":489,"percent_change":845,"volume":846,"transactions":9,"vwap":828},"2026-05-22",-4.38,96000,{"date":848,"open":155,"high":849,"low":850,"close":723,"change":679,"percent_change":851,"volume":852,"transactions":9,"vwap":723},"2026-05-21",1.43,1.261,-2.14,102700,{"date":854,"open":822,"high":855,"low":723,"close":155,"change":646,"percent_change":856,"volume":857,"transactions":9,"vwap":155},"2026-05-20",1.47,-2.78,70200,{"date":859,"open":849,"high":780,"low":361,"close":721,"change":774,"percent_change":860,"volume":861,"transactions":9,"vwap":721},"2026-05-19",0.7,64500,{"date":863,"open":677,"high":864,"low":796,"close":849,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":849},"2026-05-18",1.575,-0.12,-7.74,85200,{"date":869,"open":714,"high":773,"low":669,"close":677,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":677},"2026-05-15",0.1,6.9,211400,{"date":874,"open":772,"high":722,"low":849,"close":734,"change":658,"percent_change":875,"volume":876,"transactions":9,"vwap":734},"2026-05-14",-5.23,89400,{"date":878,"open":677,"high":677,"low":734,"close":722,"change":409,"percent_change":879,"volume":880,"transactions":9,"vwap":722},"2026-05-13",2.68,72500,{"date":882,"open":772,"high":751,"low":684,"close":780,"change":679,"percent_change":883,"volume":884,"transactions":9,"vwap":780},"2026-05-12",-1.97,98600,{"date":886,"open":822,"high":743,"low":822,"close":805,"change":409,"percent_change":887,"volume":888,"transactions":9,"vwap":805},"2026-05-11",2.7,119900,{"date":890,"open":780,"high":891,"low":734,"close":684,"change":646,"percent_change":692,"volume":892,"transactions":9,"vwap":684},"2026-05-08",1.555,63400,{"date":894,"open":773,"high":732,"low":895,"close":805,"change":679,"percent_change":896,"volume":897,"transactions":9,"vwap":805},"2026-05-07",1.485,-1.94,71000,{"date":899,"open":805,"high":732,"low":805,"close":677,"change":774,"percent_change":410,"volume":900,"transactions":9,"vwap":677},"2026-05-06",65700,{"date":902,"open":781,"high":903,"low":904,"close":770,"change":679,"percent_change":905,"volume":906,"transactions":9,"vwap":770},"2026-05-05",1.594,1.495,-1.91,62700,{"date":908,"open":773,"high":758,"low":722,"close":773,"change":909,"percent_change":678,"volume":910,"transactions":9,"vwap":773},"2026-05-04",0.02,106100,{"date":912,"open":855,"high":743,"low":855,"close":677,"change":322,"percent_change":913,"volume":914,"transactions":9,"vwap":677},"2026-05-01",6.16,104300,{"date":916,"open":772,"high":773,"low":796,"close":822,"change":703,"percent_change":917,"volume":918,"transactions":9,"vwap":822},"2026-04-30",-1.35,107200,{"date":920,"open":770,"high":921,"low":922,"close":684,"change":646,"percent_change":692,"volume":923,"transactions":9,"vwap":684},"2026-04-29",1.569,1.432,106900,{"date":925,"open":742,"high":732,"low":785,"close":805,"change":646,"percent_change":698,"volume":926,"transactions":9,"vwap":805},"2026-04-28",66100,{"date":928,"open":741,"high":929,"low":677,"close":781,"change":117,"percent_change":930,"volume":931,"transactions":9,"vwap":781},"2026-04-27",1.75,-5.45,134400,{"date":933,"open":934,"high":935,"low":740,"close":743,"change":68,"percent_change":936,"volume":937,"transactions":9,"vwap":743},"2026-04-24",1.72,1.73,-4.07,57000,{"date":939,"open":940,"high":756,"low":740,"close":934,"change":68,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-04-23",1.78,-3.91,169200,{"date":944,"open":764,"high":945,"low":749,"close":946,"change":653,"percent_change":653,"volume":947,"transactions":9,"vwap":946},"2026-04-22",1.9,1.79,122100,{"date":949,"open":756,"high":950,"low":940,"close":946,"change":909,"percent_change":951,"volume":952,"transactions":9,"vwap":946},"2026-04-21",1.89,1.13,90900,{"date":954,"open":955,"high":757,"low":956,"close":312,"change":664,"percent_change":957,"volume":958,"transactions":9,"vwap":312},"2026-04-20",1.83,1.676,-5.35,183900,{"date":960,"open":961,"high":962,"low":756,"close":963,"change":810,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-17",2.04,2.097,1.87,-7.43,177000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":489,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-16",2.21,2.29,1.91,2.02,-2.88,176800,{"date":975,"open":751,"high":976,"low":794,"close":977,"change":76,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-15",2.22,2.08,28.4,481600,{"date":981,"open":758,"high":758,"low":781,"close":751,"change":703,"percent_change":982,"volume":983,"transactions":9,"vwap":751},"2026-04-14",-1.22,363400,{"date":985,"open":770,"high":795,"low":780,"close":740,"change":806,"percent_change":986,"volume":987,"transactions":9,"vwap":740},"2026-04-13",4.46,211900,{"date":989,"open":743,"high":733,"low":855,"close":773,"change":68,"percent_change":990,"volume":991,"transactions":9,"vwap":773},"2026-04-10",-4.27,248900,{"date":993,"open":741,"high":749,"low":781,"close":740,"change":428,"percent_change":994,"volume":995,"transactions":9,"vwap":740},"2026-04-09",-7.34,266400,{"date":997,"open":950,"high":998,"low":929,"close":312,"change":703,"percent_change":999,"volume":1000,"transactions":9,"vwap":312},"2026-04-08",1.898,-1.12,216600,{"date":1002,"open":1003,"high":1004,"low":940,"close":946,"change":735,"percent_change":1005,"volume":1006,"transactions":9,"vwap":946},"2026-04-07",1.95,2.01,-10.05,260600,{"date":1008,"open":1004,"high":1009,"low":1010,"close":1011,"change":703,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-06",2.46,1.865,1.99,-1,556100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1004,"change":117,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1004},"2026-04-02",2.1,2.271,1.92,-4.29,298700,{"date":1022,"open":1003,"high":1023,"low":1024,"close":1016,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1016},"2026-04-01",2.67,1.939,0.05,2.44,750400,{"date":1029,"open":1003,"high":1030,"low":751,"close":1031,"change":409,"percent_change":1011,"volume":1032,"transactions":9,"vwap":1031},"2026-03-31",2.159,2.05,549600,{"date":1034,"open":1035,"high":1036,"low":745,"close":1004,"change":247,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1004},"2026-03-30",2.17,2.81,-8.64,1976000,{"date":1040,"open":155,"high":1041,"low":713,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-27",2.66,2.2,0.72,48.65,12741900,{"date":1047,"open":823,"high":743,"low":1048,"close":684,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":684},"2026-03-26",1.2,-0.29,-16.38,1765600,{"date":1053,"open":697,"high":1054,"low":1055,"close":312,"change":551,"percent_change":1056,"volume":1057,"transactions":9,"vwap":312},"2026-03-25",1.98,0.45100001,77,60880100,{"date":1059,"open":722,"high":1060,"low":1061,"close":33,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":33},"2026-03-24",1.735,0.852,-0.5,-33.33,834100,{"date":1066,"open":929,"high":946,"low":734,"close":772,"change":1062,"percent_change":1067,"volume":1068,"transactions":9,"vwap":772},"2026-03-23",-25,217800,{"date":1070,"open":1003,"high":1071,"low":643,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-20",2,0.14,7.53,735600,{"date":1076,"open":1071,"high":1016,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-19",1.681,1.86,-0.25,-11.85,139400,{"date":1083,"open":1084,"high":1085,"low":961,"close":824,"change":658,"percent_change":290,"volume":1086,"transactions":9,"vwap":824},"2026-03-18",2.19,2.3,74600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1084,"change":380,"percent_change":1092,"volume":897,"transactions":9,"vwap":1084},"2026-03-17",2.38,2.585,2.18,-7.59,{"date":1094,"open":1095,"high":1041,"low":1084,"close":1096,"change":664,"percent_change":1097,"volume":884,"transactions":9,"vwap":1096},"2026-03-16",2.5,2.37,-4.05,{"date":1099,"open":1041,"high":1100,"low":1085,"close":1101,"change":672,"percent_change":429,"volume":1102,"transactions":9,"vwap":1101},"2026-03-13",2.8,2.47,95000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":380,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-12",2.6,2.77,2.48,2.52,-6.67,96800,{"date":1112,"open":1113,"high":1114,"low":887,"close":887,"change":1115,"percent_change":1116,"volume":617,"transactions":9,"vwap":887},"2026-03-11",2.94,3.104,-0.36,-11.76,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":489,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-10",3.31,3.44,3,3.06,-1.92,43000,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":716,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-09",3.18,3.211,3.12,-4.88,17900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":735,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-06",3.6,3.63,3.17,3.28,-5.75,21900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":272,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-05",3.39,3.55,3.38,3.48,3.26,16000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":679,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-04",3.54,3.664,3.3,3.37,-0.88,30600,{"date":1157,"open":1144,"high":1158,"low":1159,"close":1160,"change":166,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-03",3.51,3.25,3.4,-3.55,15600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-02",3.58,3.635,3.35,3.525,-0.165,-4.47,27500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":177,"change":489,"percent_change":1177,"volume":1178,"transactions":9,"vwap":177},"2026-02-27",3.71,3.758,3.34,-1.6,17700,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-26",3.23,3.76,3.75,0.4,11.94,54000,{"date":1188,"open":1122,"high":1189,"low":1122,"close":1167,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1167},"2026-02-25",3.43,0.16,5.02,24300,{"date":1194,"open":1195,"high":1159,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-24",2.97,2.875,3.19,0.215,7.23,18200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-02-23",3.1,3.186,2.9,2.975,-0.155,-4.95,22300,{"date":1211,"open":1212,"high":1152,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-20",2.88,2.82,3.13,0.24,8.3,40000,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-02-19",3.16,2.75,2.89,-0.31,-9.69,56500,{"date":1227,"open":887,"high":1167,"low":887,"close":1228,"change":765,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-18",3.2,7.74,112800,{"date":1232,"open":1233,"high":1203,"low":1234,"close":1195,"change":744,"percent_change":604,"volume":1192,"transactions":9,"vwap":1195},"2026-02-17",2.95,2.673,{"date":1236,"open":1105,"high":1237,"low":1105,"close":1113,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1113},"2026-02-13",3.162,0.34,13.08,46700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1105,"change":1115,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1105},"2026-02-12",2.87,2.919,2.58,-12.16,63500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":68,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-11",3.02,3.09,2.73,2.96,-2.31,72100,{"date":1257,"open":1176,"high":1176,"low":1212,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-10",3.03,-0.11,-3.5,82800,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-09",3.78,3.045,3.14,-0.58,-15.59,103000,{"date":1271,"open":1182,"high":1272,"low":1273,"close":1274,"change":909,"percent_change":496,"volume":1275,"transactions":9,"vwap":1274},"2026-02-06",3.96,3.45,3.72,107900,{"date":1277,"open":1278,"high":1278,"low":1134,"close":1279,"change":135,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-05",4.15,3.7,-12.94,73800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":117,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-04",4.37,4.78,4.16,4.25,-2.07,81900,{"date":1291,"open":986,"high":1292,"low":1293,"close":1294,"change":774,"percent_change":765,"volume":1295,"transactions":9,"vwap":1294},"2026-02-03",4.537,4.287,4.34,58600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-02",4.7,4.73,4.215,4.33,-0.59,-11.99,66700,{"date":1306,"open":1307,"high":95,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-01-30",4.98,4.72,4.92,-0.185,-3.62,52400,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":654,"transactions":9,"vwap":1317},"2026-01-29",5.5,4.655,5.105,-0.405,-7.35,{"date":1321,"open":1322,"high":1323,"low":66,"close":1324,"change":1325,"percent_change":1326,"volume":867,"transactions":9,"vwap":1324},"2026-01-28",5.92,5.998,5.51,-0.47,-7.86,{"date":1328,"open":1329,"high":1330,"low":214,"close":1331,"change":638,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-27",6.08,6.2,5.98,-0.17,56000,{"date":1335,"open":1336,"high":1336,"low":320,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-01-26",6.3,5.99,-0.33,-5.22,48700,{"date":1342,"open":1343,"high":1344,"low":390,"close":1345,"change":499,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",6.04,6.4,6.32,8.4,125200,{"date":1349,"open":1350,"high":1351,"low":123,"close":1352,"change":257,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-22",6.63,7.16,5.83,-10.31,301400,{"date":1356,"open":1357,"high":1358,"low":144,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-21",6.56,6.81,6.5,-0.24,-3.56,54600,{"date":1364,"open":296,"high":1365,"low":1366,"close":1367,"change":716,"percent_change":1368,"volume":1289,"transactions":9,"vwap":1367},"2026-01-20",7.03,6.23,6.74,-2.32,{"date":1370,"open":1371,"high":1372,"low":1373,"close":871,"change":735,"percent_change":1374,"volume":1375,"transactions":9,"vwap":871},"2026-01-16",6.95,7.02,6.82,-2.82,37800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":425,"change":806,"percent_change":33,"volume":1381,"transactions":9,"vwap":425},"2026-01-15",6.96,7.112,6.62,48900,{"date":1383,"open":1371,"high":1384,"low":1385,"close":1365,"change":322,"percent_change":668,"volume":1386,"transactions":9,"vwap":1365},"2026-01-14",7.11,6.8,51800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":409,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-13",6.92,7.34,6.72,6.94,0.58,62600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":871,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":871},"2026-01-12",7.39,7.521,6.77,-0.49,-6.63,133200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1397,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1397},"2026-01-09",8.26,8.59,6.67,-0.87,-10.53,189300,{"date":1412,"open":1413,"high":1414,"low":310,"close":1405,"change":636,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1405},"2026-01-08",7.32,8.56,15.52,243700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-07",8.32,9.1,7.07,7.15,-2.08,-22.54,196800,{"date":1427,"open":1428,"high":766,"low":1429,"close":1430,"change":713,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-06",7.99,7.855,9.23,17.13,1791300,{"date":1434,"open":1435,"high":1436,"low":1385,"close":1437,"change":643,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-05",6.87,8.15,7.88,16.22,69200,{"date":1441,"open":133,"high":1442,"low":133,"close":1443,"change":540,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-02",7.09,6.78,12.44,37400,{"date":1447,"open":163,"high":1448,"low":435,"close":1449,"change":380,"percent_change":1450,"volume":1192,"transactions":9,"vwap":1449},"2025-12-31",6.372,6.03,-2.9,{"date":1452,"open":1336,"high":1453,"low":1454,"close":1454,"change":672,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-30",6.41,6.21,-0.8,13100,{"date":1458,"open":1407,"high":1385,"low":144,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-12-29",6.26,-0.39,-5.86,25200,{"date":1464,"open":1465,"high":1392,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-26",6.83,6.59,6.65,-0.23,-3.34,24100,{"date":1472,"open":1399,"high":1392,"low":1473,"close":296,"change":227,"percent_change":1474,"volume":1475,"transactions":9,"vwap":296},"2025-12-24",6.49,0.88,23000,{"date":1477,"open":1478,"high":1479,"low":1358,"close":1373,"change":1480,"percent_change":1130,"volume":1481,"transactions":9,"vwap":1373},"2025-12-23",7.18,7.214,-0.35,32400,{"date":1483,"open":1484,"high":1484,"low":1351,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-22",7.94,7.17,-0.84,-10.49,58200,{"date":1490,"open":1385,"high":1491,"low":1492,"close":1491,"change":323,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-19",8.01,6.325,20.09,135800,{"date":1496,"open":321,"high":1497,"low":1498,"close":1407,"change":909,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1407},"2025-12-18",6.93,6.6,0.3,31100,{"date":1502,"open":1503,"high":1504,"low":1467,"close":1467,"change":658,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1467},"2025-12-17",6.69,6.987,-1.19,18300,{"date":1508,"open":1509,"high":1510,"low":416,"close":1511,"change":1332,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-16",6.84,6.97,6.73,-2.46,26300,{"date":1515,"open":1516,"high":1516,"low":1517,"close":871,"change":1115,"percent_change":1518,"volume":1519,"transactions":9,"vwap":871},"2025-12-15",7.19,6.643,-4.96,42900,{"date":1521,"open":329,"high":1522,"low":1523,"close":1524,"change":409,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-12",7.525,7.05,7.26,0.55,21400,{"date":1528,"open":1484,"high":1484,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1312,"transactions":9,"vwap":1530},"2025-12-11",7.12,7.22,-0.78,-9.75,{"date":1534,"open":1535,"high":1536,"low":1537,"close":348,"change":1215,"percent_change":1251,"volume":1538,"transactions":9,"vwap":348},"2025-12-10",8.06,8.334,7.77,22100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-12-09",8.49,8.7,7.73,7.76,-0.85,-9.87,84000,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":155,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-12-08",7.65,9.3,8.61,19.42,201600,{"date":1556,"open":1365,"high":1557,"low":1558,"close":1559,"change":816,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-05",7.59,7.022,7.21,2.85,60300,{"date":1563,"open":1529,"high":1564,"low":310,"close":1565,"change":658,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-04",7.377,7.01,-1.13,47300,{"date":1569,"open":1498,"high":1570,"low":1498,"close":1442,"change":816,"percent_change":1205,"volume":926,"transactions":9,"vwap":1442},"2025-12-03",7.79,{"date":1572,"open":871,"high":1365,"low":254,"close":1573,"change":322,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-02",6.89,1.32,152500,{"date":1577,"open":348,"high":1578,"low":1579,"close":1385,"change":704,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1385},"2025-12-01",8.373,6.613,-19.81,223700,{"date":1583,"open":1351,"high":1584,"low":1351,"close":1585,"change":795,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-28",12.126,8.48,24.89,1356500,{"date":1589,"open":1590,"high":1390,"low":1345,"close":321,"change":664,"percent_change":1591,"volume":1592,"transactions":9,"vwap":321},"2025-11-26",7,-1.45,91600,{"date":1594,"open":1509,"high":1595,"low":123,"close":1573,"change":1079,"percent_change":1260,"volume":1596,"transactions":9,"vwap":1573},"2025-11-25",7.415,91100,{"date":1598,"open":1599,"high":1600,"low":1389,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-24",8.24,8.66,7.14,-1.26,-15,112200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1346,"change":1610,"percent_change":258,"volume":1611,"transactions":9,"vwap":1346},"2025-11-21",9.46,10.24,8.09,-1.07,51600,{"date":1613,"open":1614,"high":1615,"low":1430,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-20",11.1,11.42,9.47,-1.5,-13.67,69300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-19",12.23,12.7,10.965,10.97,-2,-15.42,40300,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":810,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-18",12.48,12.98,12.135,12.97,-1.14,20700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-17",14.1,14.9,13,13.12,-1.29,-8.95,20500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":248,"volume":1653,"transactions":9,"vwap":1651},"2025-11-14",14.6,14.992,14.04,14.41,-0.54,23800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":58,"volume":1200,"transactions":9,"vwap":1658},"2025-11-13",16.23,16.37,14.95,-1.4,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":428,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-12",16.73,16.835,16.31,16.35,-0.79,14000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-11",16.8,17.02,16.345,16.48,-0.32,-1.9,22600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1670,"change":195,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1670},"2025-11-10",17.71,18.636,16.5,-3.45,25500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":780,"percent_change":1689,"volume":791,"transactions":9,"vwap":1688},"2025-11-07",15.71,19.49,17.4,9.37,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1480,"percent_change":1695,"volume":1312,"transactions":9,"vwap":1694},"2025-11-06",16.01,16.74,15.91,-2.15,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-05",16.75,17.226,16.070999,16.26,-0.53,-3.16,35200,{"date":1706,"open":1686,"high":1707,"low":1708,"close":1709,"change":765,"percent_change":823,"volume":1710,"transactions":9,"vwap":1709},"2025-11-04",17.41,15.62,16.79,44400,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1123,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-11-03",18.78,16.309,16.56,-10.39,70600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1468,"percent_change":69,"volume":1724,"transactions":9,"vwap":1723},"2025-10-31",18.66,19.55,18.2,18.48,68600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-30",20.43,21.368,18.3,18.71,-2.03,-9.79,81300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-29",22,22.25,20.625,20.74,-1.56,-7,41900,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1702,"percent_change":1368,"volume":1749,"transactions":9,"vwap":1748},"2025-10-28",22.73,22.95,22.01,22.3,26900,{"date":1751,"open":1752,"high":1753,"low":1745,"close":1754,"change":127,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-10-27",23.34,23.4,22.83,-1.89,43900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1169,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-24",23.87,23.9,23.09,23.27,-0.7,14400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1567,"transactions":9,"vwap":1770},"2025-10-23",23,23.796,22.75,23.435,0.405,1.76,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-22",24.01,24.567,22.52,23.030001,-1.78,-7.17,42300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1468,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-21",24.31,25.343,24.14,24.81,-0.92,26800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":117,"percent_change":1115,"volume":1470,"transactions":9,"vwap":1795},"2025-10-20",24.7,25.49,23.85,25.040001,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1011,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-17",22.38,25.13,8.6,61600,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":257,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-16",24.5,22.651,23.14,-2.81,32700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":735,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-15",24.42,24.72,23.126,23.81,-0.83,68200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1775,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1775},"2025-10-14",23.2,24.58,22.41,0.18,0.76,103100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":593,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-13",23.46,24.35,22.44,23.83,4.56,55800,{"date":1834,"open":1835,"high":1804,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-10",24.32,22.79,-1.28,-5.32,59000,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-09",24.4,25.185,24.052999,24.07,-1.38,-5.42,59200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1408,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-08",26,26.4,25.3,25.45,-3.31,57100,{"date":1858,"open":26,"high":26,"low":1859,"close":1860,"change":57,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-07",26.01,26.32,-1.79,52700,{"date":1864,"open":1865,"high":1866,"low":1851,"close":1867,"change":145,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-06",27,27.42,26.8,-1.87,64000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1486,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-03",28.35,28.42,25.11,27.31,-2.98,131900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":323,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-02",28,28.15,26.52,5,73300,{"date":1886,"open":1845,"high":1887,"low":1845,"close":1888,"change":970,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-10-01",28.61,26.81,7.67,212200,{"date":1892,"open":1893,"high":1859,"low":1893,"close":1894,"change":273,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-30",23.059999,24.9,9.07,286700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1754,"change":1902,"percent_change":669,"volume":1903,"transactions":9,"vwap":1754},"2025-09-29",22.64,24.987,22.049999,0.31,132200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1777,"change":653,"percent_change":653,"volume":1909,"transactions":9,"vwap":1777},"2025-09-26",22.89,23.595,21.7,126700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1777,"change":1408,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1777},"2025-09-25",23.39,23.49,21.6,-3.72,157900,{"date":1918,"open":1919,"high":1804,"low":1920,"close":1912,"change":1921,"percent_change":955,"volume":1922,"transactions":9,"vwap":1912},"2025-09-24",22.94,21.5,0.42,149900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1019,"volume":1930,"transactions":9,"vwap":1928},"2025-09-23",24,25.17,21.65,22.97,-1.03,227800,{"date":1932,"open":1746,"high":1933,"low":1746,"close":1925,"change":645,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1925},"2025-09-22",26.67,4.48,242500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1928,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1928},"2025-09-19",22.045,26.314,21.68,0.48,2.13,249100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":765,"percent_change":645,"volume":1950,"transactions":9,"vwap":1949},"2025-09-18",22.07,22.737,20.2,22.49,140200,{"date":1952,"open":1953,"high":1925,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-17",22.51,21.75,22.26,-1.46,-6.16,174400,{"date":1960,"open":1961,"high":1865,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-09-16",26.61,20.14,23.72,-5.08,-17.64,406500,{"date":1968,"open":1969,"high":1970,"low":1852,"close":1971,"change":1659,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-15",27.4,30.4,28.8,-4.64,340183,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-12",37.6,37.8,30.2,-40.8,-57.46,925200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-11",35.8,74,35.2,71,35,97.22,3740237,{"date":1992,"open":1993,"high":1994,"low":1880,"close":1995,"change":1344,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-09-10",28.6,38.6,36,21.62,990940,{"date":1999,"open":2000,"high":2001,"low":1880,"close":2002,"change":195,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-09",29,30.8,29.6,-1.99,308748,{"date":2006,"open":1971,"high":2007,"low":1851,"close":1978,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1978},"2025-09-08",43.8,0.8,2.72,1398235,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2008,"percent_change":1100,"volume":2017,"transactions":9,"vwap":2016},"2025-09-05",31.6,33.4,25.2,29.4,1272523,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1993,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1993},"2025-09-04",48.4,49.4,26.2,-23,-44.57,681618,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2008,"percent_change":773,"volume":2032,"transactions":9,"vwap":2031},"2025-09-03",50.8,62.6,44.4,51.6,275963,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2028,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2028},"2025-09-02",80.4,85.4,40.2,-37.4,-42.4,392407,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1978,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-29",72,112,65.2,88.2,52.07,1721825,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-28",125,128,46.8,58,-62.2,-51.75,376262,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-27",199.8,200,120,120.2,-81.8,-40.5,70824,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":665,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-26",224,228,202,-3.81,5434,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-08-25",248,252,208,210,-32,-13.22,9254,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":576,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-08-22",238,256,236,242,-2.42,2225,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2076,"change":2096,"percent_change":871,"volume":2097,"transactions":9,"vwap":2076},"2025-08-21",230,272,222,16,3368,{"date":2099,"open":2100,"high":2085,"low":2101,"close":2102,"change":1851,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-20",206,204,232,12.62,5713,{"date":2106,"open":2093,"high":2107,"low":2108,"close":2100,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2100},"2025-08-19",240,198,-18,-8.04,5606,{"date":2113,"open":2070,"high":2114,"low":2115,"close":2069,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2069},"2025-08-18",254,216,-4,-1.75,5364,{"date":2120,"open":2077,"high":2121,"low":2070,"close":2070,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2070},"2025-08-15",264,-26,-10.24,4633,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2114,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2114},"2025-08-14",278,290,250,-28,-9.93,3622,{"date":2134,"open":2128,"high":2135,"low":2136,"close":2137,"change":576,"percent_change":1423,"volume":2138,"transactions":9,"vwap":2137},"2025-08-13",306,276,282,2066,{"date":2140,"open":2141,"high":2142,"low":89,"close":2143,"change":2080,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-12",328,330,288,-10,2171,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2130,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-08-11",370,373.79999,310,320,-8.05,4965,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-08",372,380,344,348,-30,-7.94,1091,{"date":2164,"open":2165,"high":2166,"low":2148,"close":2167,"change":576,"percent_change":1740,"volume":2168,"transactions":9,"vwap":2167},"2025-08-07",394,401.79999,378,414,{"date":2170,"open":2171,"high":2166,"low":2171,"close":2172,"change":576,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-06",374,384,-1.54,1224,{"date":2176,"open":2157,"high":2177,"low":2178,"close":2179,"change":348,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-05",416,368,390,2.09,716,{"date":2183,"open":2184,"high":2177,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-08-04",398,366,382,-16,-4.02,741,{"date":2191,"open":2157,"high":2192,"low":2193,"close":2184,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2184},"2025-08-01",444,364,14,3.65,1525,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2172,"change":1851,"percent_change":1524,"volume":2202,"transactions":9,"vwap":2172},"2025-07-31",360,388,358,1131,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2201,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2201},"2025-07-30",386,406,350,-51,-12.47,1624,{"date":2212,"open":2213,"high":2213,"low":2148,"close":2214,"change":1741,"percent_change":704,"volume":2215,"transactions":9,"vwap":2214},"2025-07-29",412,409,1556,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2177,"change":2080,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2177},"2025-07-28",424,435.79999,408,-7.14,964,{"date":2224,"open":2225,"high":2226,"low":2167,"close":2227,"change":2130,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-07-25",472,476,448,-5.88,3035,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2226,"change":576,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2226},"2025-07-24",466,504,459,-1.24,2255,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":797,"volume":2244,"transactions":9,"vwap":2242},"2025-07-23",470,484,452,482,12,1004,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2239,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2239},"2025-07-22",488,462,-12,-2.49,1055,{"date":2253,"open":2254,"high":2242,"low":2234,"close":2242,"change":254,"percent_change":228,"volume":2255,"transactions":9,"vwap":2242},"2025-07-21",480,1036,{"date":2257,"open":2248,"high":2242,"low":2248,"close":2226,"change":2194,"percent_change":1258,"volume":2258,"transactions":9,"vwap":2226},"2025-07-18",1138,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2248,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2248},"2025-07-17",500,503,460,-38,-7.6,2128,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2261,"change":2272,"percent_change":418,"volume":2273,"transactions":9,"vwap":2261},"2025-07-16",502,534,492,-22,1809,{"date":2275,"open":2276,"high":2277,"low":2271,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-15",528,538.79999,522,-20,-3.69,1659,{"date":2283,"open":2276,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-07-14",558,520,542,32,6.27,1918,{"date":2291,"open":230,"high":2292,"low":2239,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-07-11",580,510,-70,-12.07,5007,{"date":2298,"open":2293,"high":2299,"low":2261,"close":2292,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2292},"2025-07-10",596,84,16.94,5904,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-07-09",508,464,496,20,4.2,1547,{"date":2312,"open":2226,"high":2313,"low":2314,"close":2226,"change":2194,"percent_change":1258,"volume":2315,"transactions":9,"vwap":2226},"2025-07-08",483,450,1075,{"date":2317,"open":2233,"high":230,"low":2248,"close":2248,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2248},"2025-07-07",-42,-8.33,3373,{"date":2322,"open":2261,"high":2323,"low":2240,"close":2233,"change":2324,"percent_change":971,"volume":2325,"transactions":9,"vwap":2233},"2025-07-03",514,10,1419,{"date":2327,"open":2328,"high":2293,"low":2329,"close":2330,"change":1626,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-02",486,471.20001,494,-0.4,1320,{"date":2334,"open":2248,"high":2335,"low":2241,"close":2307,"change":1995,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2307},"2025-07-01",518,7.83,2759,{"date":2339,"open":2340,"high":2263,"low":2341,"close":2263,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2263},"2025-06-30",440,420,52,12.75,2953,{"date":2346,"open":2314,"high":2242,"low":2347,"close":2220,"change":2080,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2220},"2025-06-27",400,-7.27,3783,{"date":2351,"open":2269,"high":2352,"low":2353,"close":2340,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2340},"2025-06-26",502.20001,426,-66,-13.04,1890,{"date":2358,"open":2359,"high":2360,"low":2314,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-06-25",474,524,506,42,9.05,3227,{"date":2366,"open":2367,"high":2307,"low":2347,"close":2306,"change":1995,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2306},"2025-06-24",410,8.41,7483,{"date":2371,"open":2359,"high":2305,"low":2347,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-06-23",428,-260,-37.79,13599,{"date":2377,"open":2378,"high":2379,"low":2129,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-06-20",260,738,688,422,158.65,69192,{"date":2385,"open":2136,"high":2136,"low":2378,"close":2386,"change":2387,"percent_change":722,"volume":2388,"transactions":9,"vwap":2386},"2025-06-18",266,4,768,{"date":2390,"open":2391,"high":2127,"low":2392,"close":2393,"change":2109,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-17",274,259.79999,262,-6.43,789,{"date":2397,"open":2076,"high":2398,"low":2107,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-16",292,280,38,15.7,3011,{"date":2404,"open":2405,"high":2405,"low":2107,"close":2088,"change":2279,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2088},"2025-06-13",258,-7.63,1487,{"date":2409,"open":2121,"high":2127,"low":2393,"close":2393,"change":576,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2393},"2025-06-12",-2.24,1216,{"date":2413,"open":2393,"high":2398,"low":2114,"close":2414,"change":2324,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-11",268,3.88,3686,{"date":2418,"open":2399,"high":2419,"low":2077,"close":2405,"change":2160,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2405},"2025-06-10",300,-10.42,4033,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2143,"change":2096,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2143},"2025-06-09",270,312,5.88,30793,{"date":2429,"open":2430,"high":2151,"low":2077,"close":2094,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2094},"2025-06-06",314,-52,-16.05,4622,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2187,"percent_change":752,"volume":2438,"transactions":9,"vwap":2437},"2025-06-05",346,324,2034,{"date":2440,"open":2205,"high":2205,"low":2419,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-04",340,-44,-11.46,3808,{"date":2446,"open":2186,"high":2184,"low":2178,"close":2172,"change":1071,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2172},"2025-06-03",0.52,2864,{"date":2450,"open":2451,"high":2206,"low":2167,"close":2186,"change":653,"percent_change":653,"volume":2452,"transactions":9,"vwap":2186},"2025-06-02",392,2364,{"date":2454,"open":2347,"high":2177,"low":2186,"close":2186,"change":2109,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2186},"2025-05-30",-4.5,2211,{"date":2458,"open":2341,"high":2341,"low":2347,"close":2347,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2347},"2025-05-29",-14,-3.38,2788,{"date":2463,"open":2341,"high":2464,"low":2168,"close":2168,"change":2144,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2168},"2025-05-28",432,-2.36,2095,{"date":2468,"open":2469,"high":2470,"low":2213,"close":2218,"change":576,"percent_change":1659,"volume":2296,"transactions":9,"vwap":2218},"2025-05-27",434,458,{"date":2472,"open":2232,"high":2473,"low":2341,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-23",473.60001,430,-62,-12.6,4999,{"date":2479,"open":2347,"high":2480,"low":2347,"close":2271,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2271},"2025-05-22",577.79999,96,24.24,20206,{"date":2485,"open":2241,"high":2285,"low":2135,"close":2486,"change":2187,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-05-21",396,-3.88,31014,{"date":2490,"open":2347,"high":2314,"low":2184,"close":2213,"change":2243,"percent_change":1121,"volume":2491,"transactions":9,"vwap":2213},"2025-05-20",10465,{"date":2493,"open":2494,"high":2227,"low":2186,"close":2347,"change":2279,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2347},"2025-05-19",398.20001,-4.76,7915,{"date":2498,"open":2271,"high":2361,"low":2499,"close":2341,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2341},"2025-05-16",405,-88,-17.32,13660,{"date":2504,"open":2505,"high":2506,"low":2171,"close":2305,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2305},"2025-05-15",404,566,136,36.56,100144,{"date":2511,"open":2512,"high":2292,"low":2193,"close":2156,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2156},"2025-05-14",562,-190,-33.81,28920,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2512,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2512},"2025-05-13",604,754,532,-92,-14.07,53970,{"date":2525,"open":2526,"high":36,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-05-12",804,490,654,592,954.84,516063,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2534,"change":653,"percent_change":653,"volume":2536,"transactions":9,"vwap":2534},"2025-05-08",62,59,188,{"date":2538,"open":2539,"high":2534,"low":2535,"close":2534,"change":1121,"percent_change":55,"volume":2540,"transactions":9,"vwap":2534},"2025-05-07",60,357,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2535,"change":1455,"percent_change":2545,"volume":2079,"transactions":9,"vwap":2535},"2025-05-06",61.2,54.2,-1.34,{"date":2547,"open":2548,"high":2543,"low":2548,"close":2549,"change":155,"percent_change":2550,"volume":2393,"transactions":9,"vwap":2549},"2025-05-05",54,59.8,2.4,{"date":2552,"open":2534,"high":2534,"low":2553,"close":2554,"change":1177,"percent_change":2555,"volume":2293,"transactions":9,"vwap":2554},"2025-05-02",52.2,58.4,-2.67,{"date":2557,"open":2534,"high":2558,"low":2559,"close":2539,"change":1042,"percent_change":2560,"volume":2507,"transactions":9,"vwap":2539},"2025-05-01",63.8,58.8,3.81,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":735,"percent_change":352,"volume":2567,"transactions":9,"vwap":2566},"2025-04-30",63.4,64,56.2,57.8,161,{"date":2569,"open":2054,"high":2570,"low":2565,"close":2054,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2054},"2025-04-29",58.2,-1.8,-3.01,244,{"date":2575,"open":2564,"high":2564,"low":2576,"close":2549,"change":735,"percent_change":1338,"volume":2577,"transactions":9,"vwap":2549},"2025-04-28",55.6,193,{"date":2579,"open":2534,"high":2580,"low":2581,"close":2539,"change":2331,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2539},"2025-04-25",63.2,57.2,-0.66,241,{"date":40,"open":2570,"high":2564,"low":2585,"close":2586,"change":1042,"percent_change":1264,"volume":2587,"transactions":9,"vwap":2586},56,60.4,501,{"status":2589,"indices":2590,"watchlist":2630,"sectors":2651,"benchmarks":2698},"success",[2591,2598,2604,2610,2617,2624],{"symbol":2592,"name":2593,"price":2594,"change":2595,"pct_change":1393,"is_up":2596,"sparkline":2597,"date":44},"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":2599,"name":2600,"price":2601,"change":2602,"pct_change":1941,"is_up":2596,"sparkline":2603,"date":44},"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":2605,"name":2606,"price":2607,"change":2608,"pct_change":499,"is_up":2596,"sparkline":2609,"date":44},"DJI","DOW JONES",51521,253,"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":2611,"name":2612,"price":2613,"change":2614,"pct_change":2615,"is_up":2596,"sparkline":2616,"date":44},"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":2618,"name":2619,"price":2620,"change":2621,"pct_change":2622,"is_up":14,"sparkline":2623,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2625,"name":2626,"price":2627,"change":145,"pct_change":2628,"is_up":14,"sparkline":2629,"date":44},"VIX","CBOE VIX",15.01,-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",[2631,2637,2644],{"symbol":2632,"name":2633,"price":2634,"change":2635,"pct_change":1666,"is_up":14,"sparkline":2636,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2638,"name":2639,"price":2640,"change":2641,"pct_change":2642,"is_up":2596,"sparkline":2643,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2645,"name":2646,"price":2647,"change":2648,"pct_change":2649,"is_up":14,"sparkline":2650,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2652,2656,2660,2664,2668,2672,2676,2681,2686,2690,2694],{"name":2653,"etf":2654,"change":237,"price":2655,"is_up":14},"Technology","XLK",201.39,{"name":2657,"etf":2658,"change":57,"price":2659,"is_up":14},"Financials","XLF",53.75,{"name":2661,"etf":2662,"change":645,"price":2663,"is_up":2596},"Healthcare","XLV",168.81,{"name":2665,"etf":2666,"change":1674,"price":2667,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2669,"etf":2670,"change":865,"price":2671,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2673,"etf":2674,"change":1267,"price":2675,"is_up":14},"Energy","XLE",63.38,{"name":2677,"etf":2678,"change":2679,"price":2680,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2682,"etf":2683,"change":2684,"price":2685,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2687,"etf":2688,"change":1643,"price":2689,"is_up":14},"Real Estate","XLRE",40.57,{"name":2691,"etf":2692,"change":703,"price":2693,"is_up":14},"Utilities","XLU",41.15,{"name":2695,"etf":2696,"change":1480,"price":2697,"is_up":14},"Comm Services","XLC",111.26,[2699,2703,2707,2712],{"ticker":2700,"name":2701,"price":2702,"change":1360,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2704,"name":2705,"price":2706,"change":1079,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2708,"name":2709,"price":2710,"change":2711,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2713,"name":2714,"price":2715,"change":1643,"is_up":14},"IWM","iShares Russell 2000",277.7]