[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCLS":3,"stock-historical-QCLS":31,"homepage-market-summary":2229},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QCLS","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},"Q\u002FC Technologies, Inc. Common Stock","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Q\u002FC Technologies Inc is engaged in building blockchain and cryptocurrency infrastructure that is faster and more energy-efficient through quantum-class laser-based computing. The company uses laser-based processors inspired by quantum technology that can solve complex problems. By combining photonic computing with cryptocurrency systems, the company creates powerful and sustainable solutions for the next generation of blockchain applications.","2","New York, NY",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},0.632,0.6791,0.685,0.6201,0.6901,-0.0581,-8.42,283892.883041,1027,0.6438,8.17,0.4201,2623523.490305968,2.7,3196,{"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},33.6,2130461,777618346.066798,-97.13,"2025-04-25",[42,43,52,63,74,83,94,105,116,126,136,146,156,167,178,189,200,210,221,232,242,251,262,273,284,292,302,310,320,330,341,351,362,372,382,391,398,407,417,425,433,443,452,461,468,475,484,491,500,508,515,525,536,544,552,561,572,582,588,593,599,604,611,620,625,632,639,646,653,660,667,672,677,682,688,693,700,706,712,721,727,733,738,743,747,751,755,760,766,773,780,789,797,800,809,816,819,824,830,838,846,854,859,863,868,872,877,884,888,893,898,902,906,910,915,921,927,930,935,939,942,947,952,956,960,965,969,973,979,983,988,994,999,1006,1010,1014,1017,1021,1025,1029,1035,1041,1046,1050,1055,1060,1065,1069,1074,1081,1086,1090,1095,1100,1105,1109,1112,1117,1121,1126,1129,1134,1139,1144,1149,1153,1158,1163,1168,1172,1175,1180,1185,1192,1198,1206,1212,1221,1227,1231,1236,1242,1248,1255,1262,1270,1275,1281,1287,1293,1298,1304,1309,1313,1317,1322,1329,1335,1342,1349,1354,1358,1363,1370,1376,1381,1387,1396,1404,1411,1418,1426,1432,1436,1442,1446,1451,1455,1460,1466,1473,1477,1485,1493,1499,1506,1510,1515,1520,1526,1530,1536,1541,1546,1552,1558,1561,1566,1572,1576,1581,1586,1590,1594,1600,1605,1610,1616,1620,1623,1629,1636,1641,1649,1655,1662,1667,1671,1676,1680,1684,1691,1695,1698,1703,1707,1711,1715,1718,1722,1728,1732,1737,1742,1746,1749,1753,1758,1763,1771,1778,1784,1789,1797,1804,1811,1817,1824,1831,1835,1840,1846,1851,1855,1859,1863,1867,1872,1876,1884,1892,1900,1908,1914,1921,1925,1931,1937,1944,1948,1953,1958,1962,1966,1971,1976,1982,1986,1989,1993,1997,2002,2007,2013,2016,2021,2024,2028,2031,2036,2043,2048,2056,2064,2070,2074,2080,2086,2090,2094,2101,2106,2111,2115,2118,2122,2127,2134,2140,2147,2153,2160,2165,2171,2176,2181,2185,2190,2195,2201,2207,2210,2213,2219,2225],{"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",0.68,0.7245,0.0096,1.41,189906.98685,1451,0.7027,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",0.73,0.7369,0.6682,0.6805,-0.0675,-9.02,504222.197482,1978,0.6846,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",0.7753,0.8148,0.74005,0.748,-0.0273,-3.52,324707.47958,1593,0.7718,{"date":75,"open":76,"high":76,"low":77,"close":65,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",0.8303,0.7623,-0.0758,-8.91,600738.259906,2603,0.7834,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",0.9602,1.0399,0.7938,0.8511,-0.0422,-4.72,7807263.348744,23472,0.9095,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",0.82,0.9076,0.7752,0.8933,0.0604,7.25,979142.794434,3659,0.8311,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-28",0.8322,0.8677,0.8059,0.8329,-0.0349,-4.02,439554.138958,2660,0.8342,{"date":117,"open":33,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",1.0496,0.8526,0.8678,-0.1522,-14.92,1240204.359153,4099,0.9136,{"date":127,"open":128,"high":129,"low":119,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",0.8686,1.18,1.02,0.1406,15.99,21745573.289526,62241,1.0675,{"date":137,"open":138,"high":139,"low":107,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",0.88,0.915,0.8794,-0.0132,-1.48,1034593.709971,3102,0.8684,{"date":147,"open":148,"high":130,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-22",0.777,0.76725,0.8926,0.1079,13.75,7617035.218815,20043,0.9139,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-21",0.735,0.8101,0.7006,0.7847,0.0214,2.8,1810902.619918,5935,0.7583,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-18",0.8674,0.8964,0.703,0.7633,0.0033,0.43,4536580.229482,12114,0.7849,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-17",0.7952,0.83489,0.65,0.76,-0.204,-21.16,8760905.253247,28012,0.7796,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-16",0.4596,2.16,0.4441,0.964,0.5227,118.45,237700527.74774,474776,0.9804,{"date":201,"open":202,"high":203,"low":27,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-15",0.46,0.5,0.4413,-0.1188,-21.21,3667543.316272,6706,0.4662,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-14",1.6,1.62,0.5401,0.5601,-1.1499,-67.25,9820710.259297,21995,0.6747,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-11",1.67,1.765,1.65,1.71,0.06,3.64,241935.9577,1174,1.6816,{"date":233,"open":234,"high":235,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-10",1.74,1.78,1.64,-0.13,-7.3,228197.277999,1554,1.704,{"date":243,"open":244,"high":245,"low":235,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-09",1.9,1.91,-0.15,-7.77,190442.892356,1346,1.8147,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-08",1.83,2.02,1.76,1.93,0.14,7.82,445021.709309,2473,1.9355,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-04",1.89,1.92,1.7661,1.79,-0.09,-4.79,366290.02915,1553,1.8232,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-03",1.94,1.97,1.85,1.88,-0.03,-1.57,355623.011067,1598,1.9198,{"date":285,"open":286,"high":286,"low":278,"close":245,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-02",2.1,-0.18,-8.61,562214.212539,2803,1.9582,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-01",2.25,2.33,2.09,-0.23,-9.91,350775.004652,2687,2.1802,{"date":303,"open":304,"high":304,"low":294,"close":305,"change":279,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-31",2.4,2.32,-1.28,187899.694347,1322,2.3024,{"date":311,"open":312,"high":313,"low":305,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-28",2.39,2.4911,2.35,-0.02,-0.84,109165.345576,714,2.3531,{"date":321,"open":322,"high":323,"low":295,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-27",2.47,2.5691,2.37,-0.12,-4.82,192530.430592,1048,2.4133,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-26",2.46,2.5717,2.42,2.49,0.05,2.05,129752.618423,735,2.4827,{"date":342,"open":343,"high":344,"low":304,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",2.45,2.4957,2.44,0.03,1.24,49099.3896,499,2.4491,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-24",2.55,2.59,2.3,2.41,-0.17,-6.59,258463.26146,1261,2.4065,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":246,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-21",2.72,2.83,2.57,2.58,-5.49,182476.132798,1197,2.6744,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-20",2.62,2.78,2.73,0.04,1.49,96026.640093,739,2.6981,{"date":383,"open":29,"high":384,"low":385,"close":386,"change":387,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-19",2.7699,2.68,2.69,0,112951.714664,840,2.7129,{"date":392,"open":163,"high":393,"low":386,"close":386,"change":325,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",2.806,-4.27,131566.22256,933,2.7257,{"date":399,"open":400,"high":401,"low":29,"close":402,"change":377,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-17",2.75,2.86,2.81,1.44,158322.866638,962,2.7741,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":268,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",2.89,2.9627,2.74,2.77,-3.15,101524.100972,610,2.8233,{"date":418,"open":419,"high":420,"low":401,"close":401,"change":279,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",2.94,3.035,-1.04,72627.72803,390,2.933,{"date":426,"open":427,"high":428,"low":429,"close":409,"change":387,"percent_change":387,"volume":430,"transactions":431,"vwap":432},"2026-08-12",2.93,2.95,2.85,48357.767993,381,2.896,{"date":434,"open":435,"high":436,"low":437,"close":409,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-11",2.855,2.909,2.82,0.07,2.48,63072.462119,691,2.8534,{"date":444,"open":445,"high":446,"low":437,"close":437,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",2.88,3.04,-0.1,-3.42,98956.914058,790,2.8969,{"date":453,"open":163,"high":454,"low":163,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",2.99,2.92,0.12,4.29,106248.558085,677,2.8972,{"date":462,"open":455,"high":463,"low":163,"close":163,"change":246,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",2.995,-5.08,86581.707779,568,2.8957,{"date":469,"open":428,"high":470,"low":401,"close":428,"change":471,"percent_change":45,"volume":472,"transactions":473,"vwap":474},"2026-08-05",3.05,0.02,115889.691412,850,2.9588,{"date":476,"open":163,"high":477,"low":478,"close":427,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",3.03,2.76,0.18,6.55,238926.107543,1397,2.9137,{"date":485,"open":486,"high":402,"low":354,"close":400,"change":257,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",2.64,5.36,75025.400036,653,2.7037,{"date":492,"open":493,"high":163,"low":494,"close":495,"change":447,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",2.71,2.52,2.61,-3.69,192777.375297,1398,2.6252,{"date":501,"open":502,"high":493,"low":502,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",2.51,0.2,7.97,162884.90462,929,2.6445,{"date":509,"open":419,"high":419,"low":510,"close":502,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":385},"2026-07-29",2.5,-0.33,-11.62,394526.490512,1542,{"date":516,"open":517,"high":518,"low":163,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-28",3.26,3.295,2.84,-0.38,-11.8,430866.786547,2556,2.9769,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-27",3.34,3.44,3.2132,3.22,-0.01,-0.31,141674.062879,944,3.2841,{"date":537,"open":538,"high":538,"low":530,"close":539,"change":325,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",3.35,3.23,-3.58,97863.846795,984,3.2727,{"date":545,"open":546,"high":547,"low":530,"close":538,"change":377,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",3.3,3.365,1.21,143430.331128,1231,3.2797,{"date":553,"open":554,"high":555,"low":546,"close":556,"change":447,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",3.37,3.4305,3.31,-2.93,153277.0347,886,3.3629,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-21",3.49,3.53,3.39,3.41,-0.04,-1.16,145260.154664,912,3.4693,{"date":573,"open":574,"high":575,"low":576,"close":574,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",3.45,3.52,3.3544,0.01,0.29,88166.13769,827,3.4087,{"date":583,"open":584,"high":528,"low":585,"close":528,"change":257,"percent_change":586,"volume":587,"transactions":9,"vwap":528},"2026-07-17",3.29,3.21,4.24,212500,{"date":589,"open":590,"high":564,"low":517,"close":546,"change":287,"percent_change":591,"volume":592,"transactions":9,"vwap":546},"2026-07-16",3.48,-5.17,288700,{"date":594,"open":590,"high":595,"low":596,"close":590,"change":346,"percent_change":597,"volume":598,"transactions":9,"vwap":590},"2026-07-15",3.583,3.4,0.87,165800,{"date":600,"open":590,"high":601,"low":566,"close":574,"change":471,"percent_change":602,"volume":603,"transactions":9,"vwap":574},"2026-07-14",3.525,0.58,90700,{"date":605,"open":228,"high":606,"low":607,"close":608,"change":287,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-13",3.65,3.38,3.43,-4.99,253900,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",3.66,3.72,3.58,3.61,-0.11,-2.96,129000,{"date":621,"open":622,"high":623,"low":616,"close":614,"change":227,"percent_change":236,"volume":624,"transactions":9,"vwap":614},"2026-07-09",3.71,3.76,78100,{"date":626,"open":627,"high":628,"low":629,"close":613,"change":531,"percent_change":630,"volume":631,"transactions":9,"vwap":613},"2026-07-08",3.62,3.685,3.55,-0.27,131400,{"date":633,"open":634,"high":635,"low":629,"close":636,"change":287,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-07",3.81,3.99,3.67,-4.68,277100,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":387,"percent_change":387,"volume":645,"transactions":9,"vwap":644},"2026-07-06",3.8,3.97,3.75,3.85,207200,{"date":647,"open":648,"high":649,"low":650,"close":644,"change":617,"percent_change":651,"volume":652,"transactions":9,"vwap":644},"2026-07-02",3.96,4.06,3.78,-2.78,264900,{"date":654,"open":655,"high":656,"low":657,"close":648,"change":227,"percent_change":658,"volume":659,"transactions":9,"vwap":648},"2026-07-01",3.89,4.08,3.783,1.54,676200,{"date":661,"open":622,"high":662,"low":663,"close":664,"change":503,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-06-30",3.955,3.672,3.9,5.41,285700,{"date":668,"open":669,"high":670,"low":564,"close":669,"change":456,"percent_change":538,"volume":671,"transactions":9,"vwap":669},"2026-06-29",3.7,3.758,155900,{"date":673,"open":636,"high":641,"low":674,"close":615,"change":237,"percent_change":675,"volume":676,"transactions":9,"vwap":615},"2026-06-26",3.555,-3.5,254300,{"date":678,"open":664,"high":679,"low":636,"close":622,"change":447,"percent_change":680,"volume":681,"transactions":9,"vwap":622},"2026-06-25",4.05,-2.62,167600,{"date":683,"open":664,"high":684,"low":614,"close":634,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":634},"2026-06-24",3.95,-0.08,-2.06,155800,{"date":689,"open":655,"high":690,"low":644,"close":655,"change":447,"percent_change":691,"volume":692,"transactions":9,"vwap":655},"2026-06-23",4.14,-2.51,250100,{"date":694,"open":695,"high":696,"low":697,"close":635,"change":279,"percent_change":698,"volume":699,"transactions":9,"vwap":635},"2026-06-22",4.02,4.16,3.82,-0.75,538400,{"date":701,"open":642,"high":702,"low":697,"close":695,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-18",4.07,0.16,4.15,302200,{"date":707,"open":708,"high":702,"low":634,"close":709,"change":531,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-17",3.93,3.86,-0.26,186000,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-16",4.11,4.189,3.84,3.87,-0.2,-4.91,286300,{"date":722,"open":723,"high":724,"low":723,"close":702,"change":503,"percent_change":725,"volume":726,"transactions":9,"vwap":702},"2026-06-15",3.88,4.26,5.17,449400,{"date":728,"open":729,"high":730,"low":729,"close":717,"change":336,"percent_change":731,"volume":732,"transactions":9,"vwap":717},"2026-06-12",3.79,4,1.31,185800,{"date":734,"open":641,"high":723,"low":606,"close":697,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":697},"2026-06-11",0.11,2.96,259200,{"date":739,"open":740,"high":709,"low":740,"close":622,"change":685,"percent_change":741,"volume":742,"transactions":9,"vwap":622},"2026-06-10",3.68,-2.11,185000,{"date":744,"open":623,"high":717,"low":564,"close":729,"change":577,"percent_change":745,"volume":746,"transactions":9,"vwap":729},"2026-06-09",0.26,302100,{"date":748,"open":643,"high":664,"low":749,"close":650,"change":438,"percent_change":264,"volume":750,"transactions":9,"vwap":650},"2026-06-08",3.654,268300,{"date":752,"open":729,"high":729,"low":753,"close":622,"change":685,"percent_change":741,"volume":754,"transactions":9,"vwap":622},"2026-06-05",3.51,497100,{"date":756,"open":634,"high":684,"low":669,"close":729,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":729},"2026-06-04",-0.06,-1.56,333200,{"date":761,"open":762,"high":704,"low":697,"close":644,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":644},"2026-06-03",4.13,-0.25,-6.1,343900,{"date":767,"open":768,"high":769,"low":648,"close":770,"change":447,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-02",4.2,4.305,4.1,-2.38,440100,{"date":774,"open":775,"high":776,"low":777,"close":768,"change":357,"percent_change":778,"volume":779,"transactions":9,"vwap":768},"2026-06-01",4.32,4.46,4.19,-3.89,345100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-29",4.62,4.796,4.17,4.37,-0.39,-8.19,491000,{"date":790,"open":791,"high":792,"low":664,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-28",3.98,4.8,4.76,0.79,19.9,930500,{"date":798,"open":684,"high":768,"low":717,"close":642,"change":346,"percent_change":183,"volume":799,"transactions":9,"vwap":642},"2026-05-27",361900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-26",4.21,4.3,3.871,3.94,-0.24,-5.74,590400,{"date":810,"open":811,"high":812,"low":702,"close":813,"change":814,"percent_change":343,"volume":815,"transactions":9,"vwap":813},"2026-05-22",4.09,4.64,4.18,0.1,1037500,{"date":817,"open":770,"high":803,"low":635,"close":656,"change":227,"percent_change":378,"volume":818,"transactions":9,"vwap":656},"2026-05-21",756400,{"date":820,"open":634,"high":702,"low":643,"close":695,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":695},"2026-05-20",0.28,7.49,272800,{"date":825,"open":664,"high":635,"low":826,"close":827,"change":246,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-19",3.725,3.74,-3.86,236600,{"date":831,"open":832,"high":833,"low":834,"close":655,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":655},"2026-05-18",4.33,4.44,3.755,-0.44,-10.16,727500,{"date":839,"open":840,"high":841,"low":842,"close":832,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":832},"2026-05-15",4.775,4.9,4.28,-0.8,-15.59,616600,{"date":847,"open":696,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-14",5.49,4.065,5.13,0.94,22.43,3786600,{"date":855,"open":695,"high":833,"low":664,"close":777,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":777},"2026-05-13",0.13,3.2,681500,{"date":860,"open":623,"high":704,"low":623,"close":649,"change":578,"percent_change":861,"volume":862,"transactions":9,"vwap":649},"2026-05-12",7.69,811300,{"date":864,"open":623,"high":664,"low":865,"close":866,"change":387,"percent_change":387,"volume":867,"transactions":9,"vwap":866},"2026-05-11",3.717,3.77,226700,{"date":869,"open":634,"high":634,"low":636,"close":866,"change":577,"percent_change":870,"volume":871,"transactions":9,"vwap":866},"2026-05-08",0.27,260100,{"date":873,"open":730,"high":874,"low":827,"close":623,"change":763,"percent_change":875,"volume":876,"transactions":9,"vwap":623},"2026-05-07",4.03,-6.23,279700,{"date":878,"open":879,"high":813,"low":880,"close":881,"change":503,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-05-06",3.83,3.779,4.01,5.25,881500,{"date":885,"open":697,"high":664,"low":614,"close":634,"change":471,"percent_change":886,"volume":887,"transactions":9,"vwap":634},"2026-05-05",0.53,213600,{"date":889,"open":890,"high":717,"low":622,"close":729,"change":227,"percent_change":891,"volume":892,"transactions":9,"vwap":729},"2026-05-04",3.73,1.61,165400,{"date":894,"open":729,"high":729,"low":895,"close":890,"change":315,"percent_change":896,"volume":897,"transactions":9,"vwap":890},"2026-05-01",3.686,-0.53,144900,{"date":899,"open":606,"high":650,"low":900,"close":643,"change":257,"percent_change":723,"volume":901,"transactions":9,"vwap":643},"2026-04-30",3.602,218500,{"date":903,"open":641,"high":641,"low":753,"close":616,"change":357,"percent_change":904,"volume":905,"transactions":9,"vwap":616},"2026-04-29",-4.5,254600,{"date":907,"open":717,"high":805,"low":890,"close":650,"change":287,"percent_change":908,"volume":909,"transactions":9,"vwap":650},"2026-04-28",-4.55,339000,{"date":911,"open":664,"high":912,"low":623,"close":648,"change":913,"percent_change":295,"volume":914,"transactions":9,"vwap":648},"2026-04-27",4.205,0.09,673800,{"date":916,"open":641,"high":730,"low":917,"close":717,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":717},"2026-04-24",3.69,0.17,4.59,354300,{"date":922,"open":644,"high":923,"low":924,"close":669,"change":237,"percent_change":925,"volume":926,"transactions":9,"vwap":669},"2026-04-23",3.892,3.675,-3.39,338400,{"date":928,"open":664,"high":704,"low":866,"close":879,"change":346,"percent_change":794,"volume":929,"transactions":9,"vwap":879},"2026-04-22",459900,{"date":931,"open":643,"high":932,"low":643,"close":641,"change":377,"percent_change":933,"volume":934,"transactions":9,"vwap":641},"2026-04-21",4.25,1.06,715900,{"date":936,"open":622,"high":644,"low":606,"close":623,"change":279,"percent_change":937,"volume":938,"transactions":9,"vwap":623},"2026-04-20",-0.79,274000,{"date":940,"open":716,"high":635,"low":614,"close":729,"change":438,"percent_change":278,"volume":941,"transactions":9,"vwap":729},"2026-04-17",341900,{"date":943,"open":730,"high":813,"low":669,"close":614,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":614},"2026-04-16",-0.35,-8.6,507200,{"date":948,"open":641,"high":813,"low":641,"close":702,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":702},"2026-04-15",0.37,10,670800,{"date":953,"open":669,"high":770,"low":954,"close":669,"change":387,"percent_change":387,"volume":955,"transactions":9,"vwap":669},"2026-04-14",3.612,727600,{"date":957,"open":958,"high":623,"low":958,"close":669,"change":856,"percent_change":228,"volume":959,"transactions":9,"vwap":669},"2026-04-13",3.5,178600,{"date":961,"open":962,"high":917,"low":963,"close":963,"change":387,"percent_change":387,"volume":964,"transactions":9,"vwap":963},"2026-04-10",3.6,3.57,118200,{"date":966,"open":753,"high":669,"low":753,"close":963,"change":567,"percent_change":967,"volume":968,"transactions":9,"vwap":963},"2026-04-09",-1.11,154400,{"date":970,"open":636,"high":971,"low":574,"close":616,"change":257,"percent_change":874,"volume":972,"transactions":9,"vwap":616},"2026-04-08",3.696,205100,{"date":974,"open":958,"high":601,"low":975,"close":976,"change":567,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-07",3.32,3.47,-1.14,132400,{"date":980,"open":962,"high":709,"low":590,"close":753,"change":336,"percent_change":981,"volume":982,"transactions":9,"vwap":753},"2026-04-06",1.45,597400,{"date":984,"open":584,"high":575,"low":985,"close":986,"change":227,"percent_change":255,"volume":987,"transactions":9,"vwap":986},"2026-04-02",3.25,3.46,199800,{"date":989,"open":615,"high":615,"low":990,"close":596,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":596},"2026-04-01",3.335,-0.05,-1.45,133000,{"date":995,"open":985,"high":958,"low":985,"close":574,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":574},"2026-03-31",0.21,6.48,283700,{"date":1000,"open":608,"high":1001,"low":1002,"close":1003,"change":718,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-03-30",3.479,3.14,3.24,-5.81,418200,{"date":1007,"open":958,"high":616,"low":975,"close":528,"change":268,"percent_change":1008,"volume":1009,"transactions":9,"vwap":528},"2026-03-27",-2.55,529100,{"date":1011,"open":890,"high":644,"low":958,"close":564,"change":630,"percent_change":1012,"volume":1013,"transactions":9,"vwap":564},"2026-03-26",-7.11,376000,{"date":1015,"open":643,"high":664,"low":917,"close":641,"change":814,"percent_change":29,"volume":1016,"transactions":9,"vwap":641},"2026-03-25",158300,{"date":1018,"open":866,"high":644,"low":606,"close":669,"change":447,"percent_change":1019,"volume":1020,"transactions":9,"vwap":669},"2026-03-24",-2.63,186400,{"date":1022,"open":643,"high":684,"low":614,"close":641,"change":856,"percent_change":1023,"volume":1024,"transactions":9,"vwap":641},"2026-03-23",3.54,241500,{"date":1026,"open":655,"high":791,"low":1023,"close":636,"change":630,"percent_change":1027,"volume":1028,"transactions":9,"vwap":636},"2026-03-20",-6.85,466200,{"date":1030,"open":644,"high":1031,"low":1032,"close":805,"change":757,"percent_change":1033,"volume":1034,"transactions":9,"vwap":805},"2026-03-19",4.00099993,3.771,-1.5,671100,{"date":1036,"open":714,"high":1037,"low":1038,"close":730,"change":315,"percent_change":1039,"volume":1040,"transactions":9,"vwap":730},"2026-03-18",4.6,3.883,-0.5,3627200,{"date":1042,"open":642,"high":1043,"low":697,"close":695,"change":336,"percent_change":1044,"volume":1045,"transactions":9,"vwap":695},"2026-03-17",4.27,1.26,469900,{"date":1047,"open":879,"high":932,"low":879,"close":642,"change":456,"percent_change":1048,"volume":1049,"transactions":9,"vwap":642},"2026-03-16",3.12,620000,{"date":1051,"open":866,"high":649,"low":622,"close":644,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":644},"2026-03-13",0.08,2.12,187400,{"date":1056,"open":643,"high":655,"low":613,"close":866,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":866},"2026-03-12",-0.07,-1.82,239800,{"date":1061,"open":684,"high":1062,"low":641,"close":716,"change":287,"percent_change":1063,"volume":1064,"transactions":9,"vwap":716},"2026-03-11",4.229,-4.48,352700,{"date":1066,"open":649,"high":1043,"low":805,"close":695,"change":991,"percent_change":1067,"volume":1068,"transactions":9,"vwap":695},"2026-03-10",-1.23,352800,{"date":1070,"open":724,"high":803,"low":669,"close":702,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":702},"2026-03-09",-0.43,-9.56,1185600,{"date":1075,"open":1076,"high":1077,"low":566,"close":1078,"change":130,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-06",3.42,4.97,4.5,29.31,10947100,{"date":1082,"open":615,"high":890,"low":607,"close":590,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":590},"2026-03-05",-0.22,-5.95,255800,{"date":1087,"open":606,"high":729,"low":607,"close":669,"change":735,"percent_change":1088,"volume":1089,"transactions":9,"vwap":669},"2026-03-04",3.06,556500,{"date":1091,"open":627,"high":641,"low":976,"close":1092,"change":1093,"percent_change":394,"volume":1094,"transactions":9,"vwap":1092},"2026-03-03",3.59,-0.16,408600,{"date":1096,"open":1097,"high":723,"low":1097,"close":643,"change":471,"percent_change":1098,"volume":1099,"transactions":9,"vwap":643},"2026-03-02",3.63,0.54,301500,{"date":1101,"open":697,"high":644,"low":1102,"close":890,"change":246,"percent_change":1103,"volume":1104,"transactions":9,"vwap":890},"2026-02-27",3.605,-3.87,234500,{"date":1106,"open":716,"high":881,"low":641,"close":723,"change":471,"percent_change":1107,"volume":1108,"transactions":9,"vwap":723},"2026-02-26",0.52,207000,{"date":1110,"open":641,"high":805,"low":614,"close":709,"change":735,"percent_change":427,"volume":1111,"transactions":9,"vwap":709},"2026-02-25",217400,{"date":1113,"open":986,"high":697,"low":986,"close":643,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":643},"2026-02-24",0.25,7.14,240400,{"date":1118,"open":574,"high":963,"low":607,"close":958,"change":315,"percent_change":1119,"volume":1120,"transactions":9,"vwap":958},"2026-02-23",-0.57,303700,{"date":1122,"open":636,"high":664,"low":590,"close":575,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":575},"2026-02-20",-0.29,-7.61,498300,{"date":1127,"open":606,"high":879,"low":616,"close":634,"change":913,"percent_change":334,"volume":1128,"transactions":9,"vwap":634},"2026-02-19",170400,{"date":1130,"open":827,"high":1131,"low":1132,"close":614,"change":315,"percent_change":896,"volume":1133,"transactions":9,"vwap":614},"2026-02-18",3.805,3.56,237000,{"date":1135,"open":650,"high":655,"low":976,"close":827,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":827},"2026-02-17",-0.14,-3.61,320700,{"date":1140,"open":1141,"high":679,"low":641,"close":723,"change":567,"percent_change":1142,"volume":1143,"transactions":9,"vwap":723},"2026-02-13",3.92,-1.02,268700,{"date":1145,"open":1146,"high":791,"low":643,"close":1141,"change":991,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1141},"2026-02-12",3.91,-1.26,236900,{"date":1150,"open":656,"high":586,"low":717,"close":642,"change":685,"percent_change":1151,"volume":1152,"transactions":9,"vwap":642},"2026-02-11",-1.98,328400,{"date":1154,"open":704,"high":1155,"low":679,"close":679,"change":718,"percent_change":1156,"volume":1157,"transactions":9,"vwap":679},"2026-02-10",4.57,-4.71,233500,{"date":1159,"open":716,"high":457,"low":641,"close":932,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":932},"2026-02-09",0.31,7.87,333900,{"date":1164,"open":615,"high":881,"low":615,"close":805,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":805},"2026-02-06",0.42,11.93,375400,{"date":1169,"open":623,"high":805,"low":528,"close":575,"change":944,"percent_change":1170,"volume":1171,"transactions":9,"vwap":575},"2026-02-05",-9.04,830500,{"date":1173,"open":1141,"high":770,"low":643,"close":717,"change":567,"percent_change":1142,"volume":1174,"transactions":9,"vwap":717},"2026-02-04",534000,{"date":1176,"open":649,"high":1177,"low":866,"close":1146,"change":1057,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1146},"2026-02-03",4.257,-1.76,665400,{"date":1181,"open":777,"high":457,"low":791,"close":791,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":791},"2026-02-02",-0.21,-5.01,496600,{"date":1186,"open":1187,"high":1188,"low":770,"close":777,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":777},"2026-01-30",4.45,4.748,-0.3,-6.68,558800,{"date":1193,"open":1194,"high":793,"low":775,"close":1195,"change":287,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-29",4.65,4.49,-3.85,584900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1189,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-01-28",4.85,4.93,4.53,4.67,-6.04,947600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1077,"change":287,"percent_change":675,"volume":1211,"transactions":9,"vwap":1077},"2026-01-27",5.08,5.27,4.82,904100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-01-26",5.79,5.9,5.01,5.15,-0.52,-9.17,2252200,{"date":1222,"open":811,"high":1223,"low":708,"close":1224,"change":212,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-01-23",6.33,5.67,39.31,25630000,{"date":1228,"open":803,"high":1229,"low":649,"close":702,"change":718,"percent_change":637,"volume":1230,"transactions":9,"vwap":702},"2026-01-22",4.43,387200,{"date":1232,"open":803,"high":1233,"low":730,"close":1043,"change":1234,"percent_change":267,"volume":1235,"transactions":9,"vwap":1043},"2026-01-21",4.47,0.075,609600,{"date":1237,"open":932,"high":1037,"low":714,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-20",4.195,-0.045,-1.06,954600,{"date":1243,"open":1210,"high":1210,"low":1244,"close":586,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":586},"2026-01-16",4.036,-0.68,-13.82,1203100,{"date":1249,"open":1250,"high":1251,"low":1037,"close":1252,"change":1253,"percent_change":1002,"volume":1254,"transactions":9,"vwap":1252},"2026-01-15",4.84,5.35,4.92,0.15,1084400,{"date":1256,"open":1233,"high":1257,"low":1258,"close":1259,"change":745,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-01-14",4.849,4.366,4.77,5.76,697200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":237,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-01-13",4.69,4.74,4.35,4.51,-2.8,617500,{"date":1271,"open":1272,"high":1265,"low":932,"close":812,"change":438,"percent_change":1273,"volume":1274,"transactions":9,"vwap":812},"2026-01-12",4.55,1.53,987100,{"date":1276,"open":1277,"high":1259,"low":1278,"close":1155,"change":237,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1155},"2026-01-09",4.75,4.533,-2.77,301700,{"date":1282,"open":1037,"high":1200,"low":1283,"close":1284,"change":1285,"percent_change":1217,"volume":1286,"transactions":9,"vwap":1284},"2026-01-08",4.39,4.7,0.23,555400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1233,"change":735,"percent_change":494,"volume":1292,"transactions":9,"vwap":1233},"2026-01-07",4.41,5.1,4.294,1087000,{"date":1294,"open":1272,"high":1194,"low":802,"close":1295,"change":287,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-06",4.36,-3.96,379800,{"date":1299,"open":696,"high":1300,"low":811,"close":1301,"change":1160,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-05",4.72,4.54,7.33,719700,{"date":1305,"open":714,"high":803,"low":1146,"close":1306,"change":1307,"percent_change":1308,"volume":765,"transactions":9,"vwap":1306},"2026-01-02",4.23,0.24,6.02,{"date":1310,"open":784,"high":803,"low":708,"close":635,"change":357,"percent_change":1311,"volume":1312,"transactions":9,"vwap":635},"2025-12-31",-4.09,528000,{"date":1314,"open":932,"high":1283,"low":874,"close":696,"change":1057,"percent_change":1315,"volume":1316,"transactions":9,"vwap":696},"2025-12-30",-1.65,464600,{"date":1318,"open":1037,"high":1319,"low":1306,"close":1306,"change":896,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1306},"2025-12-29",4.73,-11.13,439200,{"date":1323,"open":1324,"high":1325,"low":1078,"close":793,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":793},"2025-12-26",5.11,5.138,-0.37,-7.21,556900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":850,"change":913,"percent_change":267,"volume":1334,"transactions":9,"vwap":850},"2025-12-24",4.95,5.47,4.91,332100,{"date":1336,"open":1337,"high":1209,"low":792,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2025-12-23",5.21,5.04,-0.4,-7.35,702600,{"date":1343,"open":1264,"high":1344,"low":1078,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-22",5.75,5.44,0.56,11.48,1552900,{"date":1350,"open":1295,"high":1331,"low":1351,"close":1352,"change":1107,"percent_change":1166,"volume":1353,"transactions":9,"vwap":1352},"2025-12-19",4.34,4.88,968100,{"date":1355,"open":1187,"high":1259,"low":775,"close":1295,"change":268,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1295},"2025-12-18",-2.02,910900,{"date":1359,"open":1200,"high":1251,"low":1295,"close":1187,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1187},"2025-12-17",-0.58,-11.53,1263400,{"date":1364,"open":803,"high":1365,"low":696,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-16",5.28,5.03,0.6,13.54,2206800,{"date":1371,"open":1210,"high":1372,"low":775,"close":1229,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1229},"2025-12-15",4.94,-0.34,-7.13,1043300,{"date":1377,"open":725,"high":1378,"low":1284,"close":1259,"change":1360,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1259},"2025-12-12",5.346,-10.84,1910200,{"date":1382,"open":1383,"high":1384,"low":1324,"close":1251,"change":1083,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1251},"2025-12-11",5.58,5.899,-3.95,2096800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-10",6.14,6.575,5.55,5.57,-0.99,-15.09,2615700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1373,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-09",7.57,7.9,5.52,6.56,-4.93,11987100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":336,"percent_change":54,"volume":1410,"transactions":9,"vwap":1409},"2025-12-08",6.82,7.19,6.16,6.9,3900200,{"date":1412,"open":1413,"high":26,"low":1414,"close":1415,"change":1057,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-05",7.36,6.37,6.85,-1.01,28777200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":294,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-04",5.48,7.95,5.4,6.92,48.18,96020800,{"date":1427,"open":1229,"high":1428,"low":697,"close":1203,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1203},"2025-12-03",5.675,1.29,38.17,54712500,{"date":1433,"open":976,"high":1434,"low":985,"close":607,"change":387,"percent_change":387,"volume":1435,"transactions":9,"vwap":607},"2025-12-02",3.475,88400,{"date":1437,"open":629,"high":1438,"low":1439,"close":607,"change":718,"percent_change":1440,"volume":1441,"transactions":9,"vwap":607},"2025-12-01",3.558,3.312,-5.59,99900,{"date":1443,"open":1092,"high":924,"low":1023,"close":615,"change":279,"percent_change":1444,"volume":1445,"transactions":9,"vwap":615},"2025-11-28",-0.83,42700,{"date":1447,"open":890,"high":1448,"low":962,"close":616,"change":991,"percent_change":1449,"volume":1450,"transactions":9,"vwap":616},"2025-11-26",3.759,-1.37,45400,{"date":1452,"open":827,"high":827,"low":753,"close":613,"change":1057,"percent_change":1453,"volume":1454,"transactions":9,"vwap":613},"2025-11-25",-1.88,100700,{"date":1456,"open":917,"high":717,"low":1457,"close":890,"change":227,"percent_change":1458,"volume":1459,"transactions":9,"vwap":890},"2025-11-24",3.645,1.63,153700,{"date":1461,"open":546,"high":664,"low":1462,"close":636,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":636},"2025-11-21",3.15,0.39,11.89,259400,{"date":1467,"open":1468,"high":608,"low":1469,"close":1470,"change":377,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-20",3.33,3.175,3.28,1.23,173500,{"date":1474,"open":1088,"high":607,"low":1088,"close":1003,"change":918,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1003},"2025-11-19",5.54,287300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":746,"transactions":9,"vwap":1482},"2025-11-18",2.67,3.1,2.65,3.07,0.315,11.43,{"date":1486,"open":1487,"high":1488,"low":510,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-11-17",2.91,3,2.755,-0.205,-6.93,310000,{"date":1494,"open":1487,"high":1495,"low":1496,"close":736,"change":325,"percent_change":1497,"volume":1498,"transactions":9,"vwap":736},"2025-11-14",3.194,2.9,-3.9,172800,{"date":1500,"open":575,"high":1023,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-11-13",2.981,3.08,-0.45,-12.75,360700,{"date":1507,"open":538,"high":636,"low":546,"close":564,"change":1114,"percent_change":1508,"volume":1509,"transactions":9,"vwap":564},"2025-11-12",7.62,230100,{"date":1511,"open":585,"high":607,"low":1512,"close":1470,"change":438,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1470},"2025-11-11",3.101,2.18,118100,{"date":1516,"open":454,"high":1517,"low":454,"close":585,"change":996,"percent_change":1518,"volume":1519,"transactions":9,"vwap":585},"2025-11-10",3.27,7,211600,{"date":1521,"open":1522,"high":1488,"low":1523,"close":1488,"change":996,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1488},"2025-11-07",2.79,2.678,7.53,208700,{"date":1527,"open":1480,"high":1462,"low":353,"close":1522,"change":1189,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1522},"2025-11-06",-9.71,310800,{"date":1531,"open":1532,"high":1533,"low":419,"close":1534,"change":814,"percent_change":527,"volume":1535,"transactions":9,"vwap":1534},"2025-11-05",3.01,3.19,3.09,259900,{"date":1537,"open":539,"high":1538,"low":427,"close":454,"change":520,"percent_change":1539,"volume":1540,"transactions":9,"vwap":454},"2025-11-04",3.274,-11.28,524700,{"date":1542,"open":684,"high":791,"low":1543,"close":554,"change":1360,"percent_change":1544,"volume":1545,"transactions":9,"vwap":554},"2025-11-03",3.36,-14.68,606900,{"date":1547,"open":565,"high":1548,"low":1480,"close":684,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":684},"2025-10-31",4.029,0.57,16.86,1624300,{"date":1553,"open":725,"high":1554,"low":1468,"close":607,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":607},"2025-10-30",5.22,-0.42,-11.05,10001500,{"date":1559,"open":641,"high":709,"low":616,"close":641,"change":567,"percent_change":421,"volume":1560,"transactions":9,"vwap":641},"2025-10-29",161400,{"date":1562,"open":714,"high":690,"low":1563,"close":716,"change":1123,"percent_change":1564,"volume":1565,"transactions":9,"vwap":716},"2025-10-28",3.775,-7.02,200400,{"date":1567,"open":932,"high":1568,"low":1569,"close":762,"change":757,"percent_change":1570,"volume":1571,"transactions":9,"vwap":762},"2025-10-27",4.4,4.12,-1.43,132600,{"date":1573,"open":770,"high":1267,"low":702,"close":777,"change":913,"percent_change":1574,"volume":1575,"transactions":9,"vwap":777},"2025-10-24",2.2,307500,{"date":1577,"open":723,"high":1043,"low":723,"close":770,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":770},"2025-10-23",0.35,9.33,545600,{"date":1582,"open":708,"high":1583,"low":629,"close":643,"change":1071,"percent_change":1584,"volume":1585,"transactions":9,"vwap":643},"2025-10-22",4.055,-10.29,784000,{"date":1587,"open":1078,"high":1272,"low":714,"close":813,"change":1373,"percent_change":1588,"volume":1589,"transactions":9,"vwap":813},"2025-10-21",-7.52,485500,{"date":1591,"open":1187,"high":1277,"low":1295,"close":1592,"change":856,"percent_change":736,"volume":1593,"transactions":9,"vwap":1592},"2025-10-20",4.52,524500,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1283,"change":967,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1283},"2025-10-17",5.53,4.197,-20.18,1393000,{"date":1601,"open":1194,"high":1215,"low":803,"close":1602,"change":183,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-16",5.5,16.03,3734600,{"date":1606,"open":1037,"high":1372,"low":1078,"close":1265,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1265},"2025-10-15",0.38,8.72,495500,{"date":1611,"open":716,"high":1612,"low":866,"close":1295,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1295},"2025-10-14",4.744,0.47,12.08,791800,{"date":1617,"open":1097,"high":874,"low":958,"close":655,"change":996,"percent_change":1618,"volume":1619,"transactions":9,"vwap":655},"2025-10-13",5.71,522900,{"date":1621,"open":709,"high":874,"low":613,"close":740,"change":1123,"percent_change":238,"volume":1622,"transactions":9,"vwap":740},"2025-10-10",673300,{"date":1624,"open":1625,"high":770,"low":622,"close":642,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":642},"2025-10-09",4.04,-0.19,-4.57,910200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":696,"change":532,"percent_change":1634,"volume":1635,"transactions":9,"vwap":696},"2025-10-08",4.56,4.63,4.135,-6.94,580200,{"date":1637,"open":919,"high":1638,"low":1568,"close":1233,"change":1071,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1233},"2025-10-07",5.093,-8.78,837700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":841,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":841},"2025-10-06",5.225,5.45,4.83,-0.85,-14.78,1501400,{"date":1650,"open":1651,"high":1652,"low":1217,"close":1344,"change":182,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1344},"2025-10-03",6.15,6.95,12.75,8140600,{"date":1656,"open":802,"high":1657,"low":1658,"close":1290,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1290},"2025-10-02",5.38,4.134,0.9,21.43,2376800,{"date":1663,"open":881,"high":1664,"low":635,"close":768,"change":336,"percent_change":1665,"volume":1666,"transactions":9,"vwap":768},"2025-10-01",4.319,1.2,217700,{"date":1668,"open":730,"high":1233,"low":730,"close":704,"change":438,"percent_change":1669,"volume":1670,"transactions":9,"vwap":704},"2025-09-30",1.72,331900,{"date":1672,"open":1283,"high":1195,"low":634,"close":656,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":656},"2025-09-29",-0.56,-12.07,587900,{"date":1677,"open":1077,"high":1678,"low":1078,"close":812,"change":757,"percent_change":306,"volume":1679,"transactions":9,"vwap":812},"2025-09-26",5.149,1154500,{"date":1681,"open":1078,"high":1290,"low":770,"close":1284,"change":1039,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1284},"2025-09-25",-9.62,2005200,{"date":1685,"open":1260,"high":1686,"low":768,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-09-24",8.94,5.2,1.69,48.15,60742800,{"date":1692,"open":1097,"high":890,"low":958,"close":753,"change":718,"percent_change":1693,"volume":1694,"transactions":9,"vwap":753},"2025-09-23",-5.39,175800,{"date":1696,"open":664,"high":1146,"low":669,"close":622,"change":246,"percent_change":778,"volume":1697,"transactions":9,"vwap":622},"2025-09-22",226500,{"date":1699,"open":723,"high":1700,"low":709,"close":709,"change":567,"percent_change":1701,"volume":1702,"transactions":9,"vwap":709},"2025-09-19",3.949,-1.03,91200,{"date":1704,"open":717,"high":679,"low":717,"close":664,"change":346,"percent_change":1705,"volume":1706,"transactions":9,"vwap":664},"2025-09-18",0.78,105300,{"date":1708,"open":684,"high":932,"low":1563,"close":717,"change":685,"percent_change":1709,"volume":1710,"transactions":9,"vwap":717},"2025-09-17",-2.03,300000,{"date":1712,"open":664,"high":802,"low":697,"close":684,"change":567,"percent_change":1713,"volume":1714,"transactions":9,"vwap":684},"2025-09-16",-1,292700,{"date":1716,"open":717,"high":679,"low":641,"close":635,"change":814,"percent_change":366,"volume":1717,"transactions":9,"vwap":635},"2025-09-15",192000,{"date":1719,"open":664,"high":1625,"low":643,"close":655,"change":246,"percent_change":1720,"volume":1721,"transactions":9,"vwap":655},"2025-09-12",-3.71,242100,{"date":1723,"open":616,"high":1724,"low":963,"close":1625,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1625},"2025-09-11",4.099,0.41,11.29,307300,{"date":1729,"open":1097,"high":717,"low":615,"close":1097,"change":377,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1097},"2025-09-10",1.11,249800,{"date":1733,"open":615,"high":1734,"low":574,"close":1092,"change":287,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1092},"2025-09-09",3.731,-4.77,405400,{"date":1738,"open":1543,"high":648,"low":1739,"close":866,"change":1613,"percent_change":1740,"volume":1741,"transactions":9,"vwap":866},"2025-09-08",3.331,14.24,794300,{"date":1743,"open":958,"high":1092,"low":1003,"close":546,"change":532,"percent_change":1744,"volume":1745,"transactions":9,"vwap":546},"2025-09-05",-8.59,717800,{"date":1747,"open":1023,"high":704,"low":958,"close":616,"change":856,"percent_change":827,"volume":1748,"transactions":9,"vwap":616},"2025-09-04",1368600,{"date":1750,"open":716,"high":716,"low":584,"close":590,"change":1751,"percent_change":22,"volume":1752,"transactions":9,"vwap":590},"2025-09-03",-0.32,757100,{"date":1754,"open":1264,"high":1755,"low":575,"close":641,"change":1713,"percent_change":1756,"volume":1757,"transactions":9,"vwap":641},"2025-09-02",5,-20.83,1244500,{"date":1759,"open":841,"high":1290,"low":1568,"close":792,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":792},"2025-08-29",-1.4,-22.58,712733,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1268,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-08-28",6.5,6.8,6,6.2,-31.11,1299684,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1773,"change":1665,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1773},"2025-08-27",9,9.3,8.2,15.38,3061788,{"date":1779,"open":1780,"high":1774,"low":1780,"close":1781,"change":1659,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-26",7.3,7.8,13.04,1985262,{"date":1785,"open":1409,"high":1399,"low":1786,"close":1409,"change":1367,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1409},"2025-08-25",6.7,9.52,1264599,{"date":1790,"open":1518,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-08-22",7.1,6.1,6.3,-1.2,-16,591321,{"date":1798,"open":1773,"high":1774,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-21",6.6,7.5,-2,-21.05,831062,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":387,"percent_change":387,"volume":1810,"transactions":9,"vwap":1809},"2025-08-20",9.4,10.1,8.8,9.5,723852,{"date":1812,"open":1807,"high":1807,"low":1813,"close":1809,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1809},"2025-08-19",9.1,-0.7,-6.86,687680,{"date":1818,"open":950,"high":1819,"low":1820,"close":1821,"change":814,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-08-18",10.3,9.8,10.2,0.99,188654,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1807,"change":447,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1807},"2025-08-15",10.4,10.8,9.6,-0.98,240586,{"date":1832,"open":950,"high":1819,"low":1820,"close":1821,"change":1189,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1821},"2025-08-14",-2.86,224046,{"date":1836,"open":1837,"high":1827,"low":1838,"close":1837,"change":1039,"percent_change":908,"volume":1839,"transactions":9,"vwap":1837},"2025-08-13",10.5,9.9,374813,{"date":1841,"open":1842,"high":1843,"low":1819,"close":1844,"change":387,"percent_change":387,"volume":1845,"transactions":9,"vwap":1844},"2025-08-12",11.2,12.2,11,1985148,{"date":1847,"open":1820,"high":1842,"low":1809,"close":1844,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1844},"2025-08-11",1.3,13.4,437767,{"date":1852,"open":1820,"high":1819,"low":1828,"close":1853,"change":447,"percent_change":1142,"volume":1854,"transactions":9,"vwap":1853},"2025-08-08",9.7,130018,{"date":1856,"open":1807,"high":1821,"low":1828,"close":1820,"change":1814,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1820},"2025-08-07",-6.67,195274,{"date":1860,"open":1821,"high":1861,"low":1820,"close":1837,"change":387,"percent_change":387,"volume":1862,"transactions":9,"vwap":1837},"2025-08-06",10.7,200676,{"date":1864,"open":1844,"high":1842,"low":950,"close":1837,"change":718,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1837},"2025-08-05",-1.87,269562,{"date":1868,"open":1837,"high":1869,"low":1837,"close":1861,"change":1367,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1861},"2025-08-04",12,5.94,495966,{"date":1873,"open":950,"high":1861,"low":1773,"close":1807,"change":843,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1807},"2025-08-01",-7.34,469541,{"date":1877,"open":1878,"high":1879,"low":1807,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-31",11.3,11.9,10.9,-1.6,-12.8,577069,{"date":1885,"open":1886,"high":1887,"low":1869,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-07-30",13.1,13.6,12.5,-2.9,-18.83,763350,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1496,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-07-29",15.5,17.4,12.8,15.4,23.2,2950238,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1888,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1888},"2025-07-28",12.3,12.9,11.6,0.8,6.84,801661,{"date":1909,"open":1910,"high":1903,"low":1844,"close":1911,"change":1033,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-25",12.4,11.7,-11.36,482298,{"date":1915,"open":1911,"high":1916,"low":1880,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-24",14.7,13.2,2,17.86,1691444,{"date":1922,"open":1878,"high":1923,"low":1827,"close":1842,"change":203,"percent_change":1203,"volume":1924,"transactions":9,"vwap":1842},"2025-07-23",11.5,271893,{"date":1926,"open":1842,"high":1927,"low":1819,"close":1861,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1861},"2025-07-22",11.4,-2.2,-17.05,436791,{"date":1932,"open":1933,"high":1934,"low":1838,"close":1903,"change":770,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1903},"2025-07-21",11.8,13.8,46.59,3910241,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1808,"change":1814,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1808},"2025-07-18",8.7,9.2,8.5,-7.37,403125,{"date":1945,"open":1838,"high":1827,"low":1773,"close":1809,"change":1760,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1809},"2025-07-17",-12.84,169819,{"date":1949,"open":1911,"high":1950,"low":1807,"close":1880,"change":1951,"percent_change":365,"volume":1952,"transactions":9,"vwap":1880},"2025-07-16",12.7,0.3,1714225,{"date":1954,"open":950,"high":1879,"low":950,"close":1955,"change":1956,"percent_change":1141,"volume":1957,"transactions":9,"vwap":1955},"2025-07-15",10.6,0.4,161505,{"date":1959,"open":1837,"high":1861,"low":950,"close":1821,"change":1814,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1821},"2025-07-14",-6.42,42880,{"date":1963,"open":1911,"high":1933,"low":1837,"close":1880,"change":843,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1880},"2025-07-11",-6.84,106925,{"date":1967,"open":1869,"high":1903,"low":1842,"close":1911,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1911},"2025-07-10",-0.9,-7.14,90007,{"date":1972,"open":1869,"high":1973,"low":1869,"close":1974,"change":1367,"percent_change":1755,"volume":1975,"transactions":9,"vwap":1974},"2025-07-09",13.5,12.6,89923,{"date":1977,"open":1878,"high":1910,"low":1978,"close":1869,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1869},"2025-07-08",11.1,0.7,6.19,30821,{"date":1983,"open":1869,"high":1910,"low":1844,"close":1878,"change":1039,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1878},"2025-07-07",-4.24,39689,{"date":1987,"open":1842,"high":1888,"low":1842,"close":1933,"change":503,"percent_change":1669,"volume":1988,"transactions":9,"vwap":1933},"2025-07-03",34073,{"date":1990,"open":1933,"high":1910,"low":1807,"close":1904,"change":843,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1904},"2025-07-02",-6.45,32919,{"date":1994,"open":1879,"high":1950,"low":1933,"close":1910,"change":814,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1910},"2025-07-01",0.81,37877,{"date":1998,"open":1999,"high":1999,"low":1879,"close":1902,"change":1814,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1902},"2025-06-30",13,-5.38,29610,{"date":2003,"open":1910,"high":2004,"low":1923,"close":1999,"change":1956,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1999},"2025-06-27",13.3,3.17,53649,{"date":2008,"open":1999,"high":2009,"low":2010,"close":1974,"change":1794,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1974},"2025-06-26",13.7,12.1,-8.7,40074,{"date":2014,"open":1849,"high":1894,"low":1888,"close":1934,"change":718,"percent_change":1570,"volume":2015,"transactions":9,"vwap":1934},"2025-06-25",78377,{"date":2017,"open":1849,"high":2018,"low":1888,"close":2019,"change":503,"percent_change":981,"volume":2020,"transactions":9,"vwap":2019},"2025-06-24",14.4,14,87984,{"date":2022,"open":1973,"high":1916,"low":1917,"close":1934,"change":718,"percent_change":1570,"volume":2023,"transactions":9,"vwap":1934},"2025-06-23",37448,{"date":2025,"open":1973,"high":2026,"low":1973,"close":2019,"change":387,"percent_change":387,"volume":2027,"transactions":9,"vwap":2019},"2025-06-20",14.8,14963,{"date":2029,"open":1886,"high":1916,"low":1886,"close":2019,"change":1713,"percent_change":1857,"volume":2030,"transactions":9,"vwap":2019},"2025-06-18",18401,{"date":2032,"open":2018,"high":1897,"low":2033,"close":2034,"change":1956,"percent_change":411,"volume":2035,"transactions":9,"vwap":2034},"2025-06-17",14.2,15,17408,{"date":2037,"open":2038,"high":2039,"low":1886,"close":2040,"change":1659,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-16",13.9,14.9,14.6,6.57,15163,{"date":2044,"open":1916,"high":2045,"low":1999,"close":2009,"change":1881,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2009},"2025-06-13",15.1,-10.46,40169,{"date":2049,"open":2050,"high":2051,"low":1999,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-12",16,16.3,15.3,-1.1,-6.71,66879,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1794,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-06-11",16.9,17.7,15.9,16.4,-6.82,80401,{"date":2065,"open":2066,"high":36,"low":2067,"close":2068,"change":1979,"percent_change":690,"volume":2069,"transactions":9,"vwap":2068},"2025-06-10",18.2,17,17.6,911829,{"date":2071,"open":2051,"high":2072,"low":2060,"close":2058,"change":814,"percent_change":1367,"volume":2073,"transactions":9,"vwap":2058},"2025-06-09",19.4,67277,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1905,"percent_change":1755,"volume":2079,"transactions":9,"vwap":2078},"2025-06-06",15.6,17.2,16.8,13682,{"date":2081,"open":2082,"high":2058,"low":2083,"close":2050,"change":1339,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2050},"2025-06-05",16.5,15.7,-2.44,16260,{"date":2087,"open":2051,"high":2078,"low":2088,"close":2061,"change":1339,"percent_change":771,"volume":2089,"transactions":9,"vwap":2061},"2025-06-04",16.1,11365,{"date":2091,"open":2058,"high":2077,"low":2051,"close":2078,"change":1189,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2078},"2025-06-03",-1.75,17814,{"date":2095,"open":2076,"high":2096,"low":2076,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-06-02",18.5,17.1,1.1,6.88,131388,{"date":2102,"open":2103,"high":2103,"low":2050,"close":2050,"change":2104,"percent_change":1137,"volume":2105,"transactions":9,"vwap":2050},"2025-05-30",17.5,-0.6,6169,{"date":2107,"open":2077,"high":2077,"low":2088,"close":2108,"change":1814,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-29",16.6,-4.05,6085,{"date":2112,"open":2097,"high":2113,"low":2088,"close":2113,"change":387,"percent_change":387,"volume":2114,"transactions":9,"vwap":2113},"2025-05-28",17.3,6701,{"date":2116,"open":2058,"high":2113,"low":1894,"close":2113,"change":447,"percent_change":1119,"volume":2117,"transactions":9,"vwap":2113},"2025-05-27",9379,{"date":2119,"open":2082,"high":2068,"low":2051,"close":1895,"change":2098,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1895},"2025-05-23",6.75,11257,{"date":2123,"open":2051,"high":2051,"low":2124,"close":2051,"change":1659,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2051},"2025-05-22",15.2,5.84,8413,{"date":2128,"open":2129,"high":2130,"low":2045,"close":1897,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1897},"2025-05-21",18.3,18.9,-2.5,-13.97,32563,{"date":2135,"open":2096,"high":2136,"low":2103,"close":2137,"change":1801,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-20",19.3,17.9,-10.05,27633,{"date":2141,"open":2142,"high":2143,"low":2144,"close":795,"change":33,"percent_change":2145,"volume":2146,"transactions":9,"vwap":795},"2025-05-19",18.4,20.9,17.8,5.29,69093,{"date":2148,"open":2149,"high":795,"low":2150,"close":2130,"change":843,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2130},"2025-05-16",19.7,18,-4.06,33552,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2149,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2149},"2025-05-15",21,19,-2.4,-10.86,43701,{"date":2161,"open":2144,"high":2162,"low":2144,"close":2162,"change":768,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-05-14",22.1,23.46,183642,{"date":2166,"open":2167,"high":2167,"low":2059,"close":2137,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2137},"2025-05-13",19.6,-1.7,-8.67,11889,{"date":2172,"open":2130,"high":2173,"low":2103,"close":2167,"change":1367,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2167},"2025-05-12",20,3.16,19582,{"date":2177,"open":2130,"high":2178,"low":2129,"close":2156,"change":1814,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2156},"2025-05-09",19.5,-3.55,12347,{"date":2182,"open":2136,"high":2155,"low":2150,"close":2149,"change":1956,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2149},"2025-05-08",2.07,28146,{"date":2186,"open":2149,"high":2187,"low":2066,"close":2136,"change":2104,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2136},"2025-05-07",19.8,-3.02,7662,{"date":2191,"open":2192,"high":2155,"low":2193,"close":795,"change":203,"percent_change":367,"volume":2194,"transactions":9,"vwap":795},"2025-05-06",19.2,19.1,16253,{"date":2196,"open":795,"high":2197,"low":2198,"close":2072,"change":1814,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2072},"2025-05-05",20.7,18.6,-3.48,20231,{"date":2202,"open":2203,"high":2204,"low":2173,"close":2205,"change":387,"percent_change":387,"volume":2206,"transactions":9,"vwap":2205},"2025-05-02",20.6,23.9,20.1,36808,{"date":2208,"open":2156,"high":2143,"low":2198,"close":2205,"change":1659,"percent_change":1264,"volume":2209,"transactions":9,"vwap":2205},"2025-05-01",19861,{"date":2211,"open":2130,"high":2149,"low":2066,"close":2192,"change":447,"percent_change":1218,"volume":2212,"transactions":9,"vwap":2192},"2025-04-30",9107,{"date":2214,"open":2155,"high":2215,"low":2066,"close":2136,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2136},"2025-04-29",22,-3,-13.45,24876,{"date":2220,"open":2215,"high":2221,"low":2155,"close":2222,"change":1951,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-04-28",24,22.3,1.36,41561,{"date":40,"open":2136,"high":2226,"low":2129,"close":2215,"change":29,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2215},24.5,13.99,101593,{"status":2230,"indices":2231,"watchlist":2270,"sectors":2288,"benchmarks":2337},"success",[2232,2238,2244,2251,2257,2264],{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":1083,"is_up":14,"sparkline":2237,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2239,"name":2240,"price":2241,"change":2242,"pct_change":1182,"is_up":14,"sparkline":2243,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2245,"name":2246,"price":2247,"change":2248,"pct_change":2249,"is_up":14,"sparkline":2250,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2252,"name":2253,"price":2254,"change":2255,"pct_change":1083,"is_up":14,"sparkline":2256,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2258,"name":2259,"price":2260,"change":2261,"pct_change":2262,"is_up":14,"sparkline":2263,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2265,"name":2266,"price":2267,"change":438,"pct_change":1613,"is_up":2268,"sparkline":2269,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2271,2276,2282],{"symbol":2272,"name":2273,"price":2274,"change":1453,"pct_change":937,"is_up":14,"sparkline":2275,"date":5},"NVDA","NVIDIA Corp",237.36,"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":2277,"name":2278,"price":2279,"change":446,"pct_change":2280,"is_up":2268,"sparkline":2281,"date":5},"AAPL","Apple Inc",336.67,0.91,"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":2283,"name":2284,"price":2285,"change":557,"pct_change":2286,"is_up":14,"sparkline":2287,"date":5},"TSLA","Tesla Inc",377.75,-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",[2289,2293,2298,2303,2307,2311,2315,2320,2325,2329,2333],{"name":2290,"etf":2291,"change":1189,"price":2292,"is_up":14},"Technology","XLK",201.39,{"name":2294,"etf":2295,"change":2296,"price":2297,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":2299,"etf":2300,"change":2301,"price":2302,"is_up":2268},"Healthcare","XLV",1.03,168.81,{"name":2304,"etf":2305,"change":1751,"price":2306,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2308,"etf":2309,"change":325,"price":2310,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2312,"etf":2313,"change":1360,"price":2314,"is_up":14},"Energy","XLE",63.38,{"name":2316,"etf":2317,"change":2318,"price":2319,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2321,"etf":2322,"change":2323,"price":2324,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2326,"etf":2327,"change":2262,"price":2328,"is_up":14},"Real Estate","XLRE",40.57,{"name":2330,"etf":2331,"change":315,"price":2332,"is_up":14},"Utilities","XLU",41.15,{"name":2334,"etf":2335,"change":944,"price":2336,"is_up":14},"Comm Services","XLC",111.26,[2338,2342,2346,2351],{"ticker":2339,"name":2340,"price":2341,"change":806,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2343,"name":2344,"price":2345,"change":763,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2347,"name":2348,"price":2349,"change":2350,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2352,"name":2353,"price":2354,"change":2262,"is_up":14},"IWM","iShares Russell 2000",277.7]