[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACOG":3,"stock-historical-ACOG":29,"homepage-market-summary":2233},{"ticker":4,"date":5,"profile":6,"quote":14},"ACOG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alpha Cognition Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Alpha Cognition Inc is a biopharmaceutical company dedicated to developing treatments for patients suffering from neurodegenerative diseases, such as Alzheimers disease, for which there are limited or no treatment options. The Companies current focus is on the commercial manufacturing and sales of ZUNVEYL oral tablet formulation. The Companies commercial development program for ZUNVEYL is focused on building a long-term care commercial team that can focus on providing key points of differentiation, exploiting key issues with existing Acetylcholinesterase inhibitors treatments, and seeking potential licensing partners for other additional indications and new formulations.","71","Grapevine, TX",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.7,9.18,8.5137,9,-0.3,-3.33,88390.59116,1263,8.7027,30.5,3.75,56726.250333099866,18.5,741,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},11.54,4.2,87459,31922392.496827,106.65,"2025-04-21",[41,42,52,62,73,82,93,102,113,123,133,142,151,161,168,178,187,197,206,215,225,236,243,252,263,273,282,290,297,307,317,327,337,344,351,359,367,377,385,392,401,412,422,432,442,452,461,469,478,488,497,505,513,520,524,529,535,541,547,552,559,565,572,577,583,591,599,605,612,620,627,636,645,652,661,666,671,679,686,692,697,702,710,716,721,726,731,737,744,750,757,763,768,773,780,787,792,798,803,811,815,821,825,829,834,839,842,848,855,859,865,871,877,882,887,893,900,906,914,920,925,933,940,948,955,960,963,968,975,983,991,999,1005,1011,1014,1019,1026,1030,1035,1042,1047,1051,1054,1056,1061,1064,1068,1073,1080,1086,1089,1096,1102,1107,1110,1114,1118,1124,1128,1135,1142,1148,1155,1162,1168,1175,1180,1185,1190,1196,1202,1207,1211,1215,1220,1224,1229,1235,1239,1243,1249,1254,1259,1264,1270,1276,1279,1283,1286,1291,1297,1302,1309,1316,1321,1325,1330,1335,1341,1346,1352,1356,1361,1363,1366,1370,1375,1381,1384,1388,1393,1395,1400,1407,1410,1415,1419,1426,1430,1436,1441,1445,1448,1454,1460,1466,1472,1476,1481,1486,1489,1493,1497,1502,1507,1511,1516,1520,1526,1533,1539,1544,1550,1557,1565,1572,1579,1585,1591,1599,1604,1609,1616,1622,1629,1635,1642,1647,1651,1657,1664,1668,1673,1679,1687,1692,1699,1706,1712,1718,1724,1730,1735,1740,1745,1751,1757,1764,1773,1778,1784,1789,1797,1803,1807,1813,1820,1825,1832,1839,1842,1847,1852,1857,1861,1868,1872,1878,1884,1890,1894,1899,1903,1908,1915,1920,1927,1935,1944,1951,1958,1966,1975,1982,1987,1994,2000,2006,2010,2015,2019,2022,2026,2031,2036,2039,2042,2047,2051,2055,2059,2064,2071,2077,2085,2091,2095,2101,2106,2110,2114,2119,2125,2130,2137,2141,2146,2149,2152,2157,2162,2167,2171,2178,2182,2185,2189,2194,2198,2203,2207,2211,2218,2224,2228],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":43,"open":44,"high":45,"low":46,"close":18,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",8.78,9.175,8.62,0.29,3.33,147014.091719,1962,8.911,{"date":53,"open":54,"high":55,"low":56,"close":54,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",8.71,8.96,8.49,0.11,1.28,61481.69797,1178,8.6575,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",8.5,8.7499,8.3,8.6,0.13,1.53,67113.814868,1117,8.5501,{"date":74,"open":56,"high":75,"low":66,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",8.695,8.47,-0.1,-1.17,116600.681967,1448,8.4607,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",8.44,8.875,8.305,8.57,-0.21,-2.39,141360.789205,1610,8.5162,{"date":94,"open":95,"high":95,"low":96,"close":44,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",9.03,8.4,-0.17,-1.9,59045.400297,1018,8.6647,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-22",9.01,9.05,8.72,8.95,-0.02,-0.22,125728.234326,1440,8.973,{"date":114,"open":115,"high":116,"low":115,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",8.8,9.205,8.97,0.14,1.59,92267.159187,1459,8.9853,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":108,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",8.88,9.2099,8.77,8.83,-0.23,61880.863257,751,8.85,{"date":134,"open":106,"high":135,"low":136,"close":132,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",9.24,8.53,0.45,5.36,180206.377472,1983,8.8814,{"date":143,"open":144,"high":145,"low":66,"close":96,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-16",8.82,8.92,-0.4,-4.55,242395.880494,1910,8.5308,{"date":152,"open":153,"high":154,"low":155,"close":115,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",8.61,8.94,8.34,0.09,1.03,135558.847317,1345,8.7209,{"date":162,"open":125,"high":125,"low":64,"close":54,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-14",-0.19,-2.13,145351.888455,2012,8.6746,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-11",8.99,9.3,8.65,8.9,0,85337.836203,1286,8.9137,{"date":179,"open":180,"high":181,"low":182,"close":173,"change":129,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-10",8.93,9.34,8.86,-2.52,82191.168566,1344,8.987,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",9.54,8.915,9.13,-0.39,-4.1,57996.661689,749,9.1397,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":174,"percent_change":174,"volume":203,"transactions":204,"vwap":205},"2026-09-08",9.31,9.75,9.1501,9.52,85411.024981,1275,9.5185,{"date":207,"open":208,"high":189,"low":209,"close":202,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",9.22,9.098,0.31,3.37,45944.742357,1164,9.3896,{"date":216,"open":217,"high":218,"low":104,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",9.35,9.415,9.21,-0.105,-1.13,90804.353133,1463,9.1568,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-02",9.17,9.4199,9.06,9.315,0.145,1.58,55598.792043,916,9.2158,{"date":237,"open":135,"high":238,"low":145,"close":227,"change":77,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-01",9.4799,-1.08,171324.793266,2829,9.0929,{"date":244,"open":245,"high":246,"low":18,"close":247,"change":57,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",9.2,9.37,9.27,1.2,215623.742632,4093,9.1615,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-28",9.65,9.81,9.04,9.16,-0.575,-5.91,137208.688863,2549,9.4424,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-27",9.38,10.01,9.735,0.325,3.45,155572.355467,1790,9.6908,{"date":274,"open":254,"high":254,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-26",9.1642,9.41,-0.34,-3.49,251841.700487,3329,9.4596,{"date":283,"open":284,"high":285,"low":286,"close":200,"change":174,"percent_change":174,"volume":287,"transactions":288,"vwap":289},"2026-08-25",9.8,9.865,9.3887,220140.414972,2461,9.6119,{"date":291,"open":292,"high":293,"low":181,"close":200,"change":174,"percent_change":174,"volume":294,"transactions":295,"vwap":296},"2026-08-24",9.72,10.14,168464.488271,2295,9.6136,{"date":298,"open":299,"high":300,"low":301,"close":200,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",9.62,10.1,9.3601,0.25,2.63,294448.150736,3038,9.6857,{"date":308,"open":309,"high":310,"low":173,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-20",9.19,9.9501,9.5,0.61,6.86,359266.189752,4245,9.4605,{"date":318,"open":54,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-19",9.26,8.5301,8.89,0.315,3.67,140143.915741,1608,8.8732,{"date":328,"open":182,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-18",9.0999,8.46,8.575,-0.265,-3,135482.818574,1583,8.6856,{"date":338,"open":321,"high":18,"low":339,"close":340,"change":174,"percent_change":174,"volume":341,"transactions":342,"vwap":343},"2026-08-17",8.2,8.84,366881.505031,5303,8.5209,{"date":345,"open":181,"high":311,"low":339,"close":340,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-14",0.21,2.43,247493.561457,4018,8.8976,{"date":352,"open":107,"high":257,"low":56,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-13",8.63,-0.32,-3.58,190636.784081,1496,8.9012,{"date":360,"open":107,"high":361,"low":107,"close":107,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-12",9.25,0.065,0.73,75869.732632,1049,9.051,{"date":368,"open":107,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-11",9.095,8.67,8.885,-0.005,-0.06,56530.936,573,8.8845,{"date":378,"open":219,"high":208,"low":379,"close":321,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-10",8.76,-0.24,-2.63,39194.35595,1042,8.9771,{"date":386,"open":115,"high":219,"low":67,"close":191,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-07",0.46,5.31,30653.184441,551,8.8565,{"date":393,"open":394,"high":15,"low":395,"close":370,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",8.55,8.35,0.15,1.76,15075.424918,575,8.5435,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-05",9.02,9.215,8.32,8.52,-0.42,-4.7,92430.076161,1587,8.7523,{"date":413,"open":414,"high":415,"low":416,"close":154,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-04",8.38,9.14,8.1,0.51,6.05,47625.79603,940,8.6758,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":396,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-03",8.21,8.8764,7.6,8.43,1.81,70697.972331,576,8.1002,{"date":433,"open":434,"high":106,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-31",8.56,7.539,8.28,-0.45,-5.15,154509.751629,1743,8.1999,{"date":443,"open":144,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-30",9.08,8.01,8.73,-0.07,-0.8,164340.016141,2930,8.7454,{"date":453,"open":434,"high":454,"low":455,"close":115,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-29",9.0919,8.0425,0.39,4.64,27113.766359,513,8.6436,{"date":462,"open":54,"high":247,"low":463,"close":464,"change":97,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-28",8.33,8.41,-1.98,111349.39242,1980,8.706,{"date":470,"open":471,"high":472,"low":445,"close":473,"change":474,"percent_change":153,"volume":475,"transactions":476,"vwap":477},"2026-07-27",8.14,8.635,8.58,0.68,108162.894884,1592,8.414,{"date":479,"open":480,"high":481,"low":426,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-24",8.23,8.48,7.9,-0.33,-4.01,28274.4836,440,8.0801,{"date":489,"open":490,"high":481,"low":491,"close":480,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",8,7.5,0.33,4.18,359150.740932,3718,7.9892,{"date":498,"open":499,"high":172,"low":500,"close":482,"change":501,"percent_change":68,"volume":502,"transactions":503,"vwap":504},"2026-07-22",7.97,7.68,0.01,233939.412975,1409,7.8503,{"date":506,"open":427,"high":84,"low":507,"close":508,"change":437,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-21",7.83,7.89,-5.4,112707.621,1650,8.2392,{"date":514,"open":64,"high":46,"low":66,"close":155,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-20",-0.16,-1.88,132956.932428,1616,8.4008,{"date":521,"open":395,"high":87,"low":463,"close":64,"change":396,"percent_change":522,"volume":523,"transactions":9,"vwap":64},"2026-07-17",1.8,41000,{"date":525,"open":66,"high":64,"low":66,"close":395,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":395},"2026-07-16",0.05,0.6,39000,{"date":530,"open":531,"high":532,"low":445,"close":66,"change":302,"percent_change":533,"volume":534,"transactions":9,"vwap":66},"2026-07-15",8.31,8.495,3.11,50900,{"date":536,"open":76,"high":67,"low":537,"close":538,"change":483,"percent_change":539,"volume":540,"transactions":9,"vwap":538},"2026-07-14",7.45,8.05,-3.94,133400,{"date":542,"open":96,"high":543,"low":414,"close":414,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":414},"2026-07-13",8.505,-0.03,-0.36,156900,{"date":548,"open":446,"high":115,"low":96,"close":464,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":464},"2026-07-10",-0.11,-1.29,56700,{"date":553,"open":64,"high":554,"low":555,"close":406,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":406},"2026-07-09",8.601,8.19,0.02,0.24,28600,{"date":560,"open":416,"high":64,"low":561,"close":64,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":64},"2026-07-08",8.08,0.4,4.94,107700,{"date":566,"open":567,"high":568,"low":491,"close":416,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":416},"2026-07-07",7.8,8.15,0.2,2.53,43800,{"date":573,"open":574,"high":424,"low":575,"close":482,"change":501,"percent_change":68,"volume":576,"transactions":9,"vwap":482},"2026-07-06",8.17,7.65,46000,{"date":578,"open":579,"high":416,"low":580,"close":508,"change":581,"percent_change":58,"volume":582,"transactions":9,"vwap":508},"2026-07-02",7.84,7.35,0.1,52000,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":508,"volume":590,"transactions":9,"vwap":588},"2026-07-01",7.19,7.99,6.9,7.79,0.57,33200,{"date":592,"open":593,"high":537,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-06-30",6.87,6.595,7.22,0.41,6.02,44200,{"date":600,"open":601,"high":587,"low":601,"close":602,"change":210,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-06-29",6.56,6.81,4.77,18600,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":174,"percent_change":174,"volume":611,"transactions":9,"vwap":610},"2026-06-26",6.42,6.74,6.25,6.5,189300,{"date":613,"open":614,"high":615,"low":616,"close":610,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":610},"2026-06-25",6.59,6.653,6.37,-0.08,-1.22,51600,{"date":621,"open":622,"high":602,"low":623,"close":624,"change":625,"percent_change":626,"volume":523,"transactions":9,"vwap":624},"2026-06-24",6.51,6.35,6.58,0.005,0.08,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-23",6.72,6.75,6.45,6.575,-0.185,-2.74,61100,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-22",7,7.03,6.73,6.76,-0.15,-2.17,14200,{"date":646,"open":629,"high":639,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-06-18",6.117,6.91,0.23,3.44,25600,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-17",6.09,6.7,5.95,6.68,0.67,11.15,45400,{"date":662,"open":418,"high":654,"low":663,"close":664,"change":556,"percent_change":492,"volume":665,"transactions":9,"vwap":664},"2026-06-16",5.85,6.01,25000,{"date":667,"open":668,"high":669,"low":663,"close":670,"change":174,"percent_change":174,"volume":665,"transactions":9,"vwap":670},"2026-06-15",6.08,6.185,5.99,{"date":672,"open":673,"high":674,"low":675,"close":670,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":670},"2026-06-12",6,6.31,5.905,-0.05,-0.83,46800,{"date":680,"open":597,"high":681,"low":682,"close":683,"change":526,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-11",6.06,5.81,6.04,0.83,14600,{"date":687,"open":418,"high":688,"low":689,"close":670,"change":690,"percent_change":97,"volume":691,"transactions":9,"vwap":670},"2026-06-10",6.15,5.89,-0.01,36200,{"date":693,"open":694,"high":694,"low":695,"close":673,"change":108,"percent_change":483,"volume":696,"transactions":9,"vwap":673},"2026-06-09",6.1,5.9,92200,{"date":698,"open":699,"high":683,"low":700,"close":597,"change":569,"percent_change":650,"volume":701,"transactions":9,"vwap":597},"2026-06-08",5.83,5.8,10200,{"date":703,"open":695,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-05",6.03,5.55,5.82,-0.09,-1.52,45500,{"date":711,"open":681,"high":712,"low":713,"close":713,"change":97,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-04",6.17,5.91,-2.8,19100,{"date":717,"open":718,"high":718,"low":683,"close":668,"change":77,"percent_change":719,"volume":720,"transactions":9,"vwap":668},"2026-06-03",6.29,-1.62,5400,{"date":722,"open":723,"high":723,"low":688,"close":724,"change":515,"percent_change":183,"volume":725,"transactions":9,"vwap":724},"2026-06-02",6.34,6.18,15000,{"date":727,"open":609,"high":728,"low":688,"close":723,"change":396,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-06-01",6.38,2.42,21300,{"date":732,"open":733,"high":734,"low":706,"close":734,"change":302,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-05-29",5.97,6.19,4.21,113300,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":346,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-05-28",5.66,5.98,5.94,3.66,19300,{"date":745,"open":689,"high":664,"low":746,"close":747,"change":642,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-05-27",5.645,5.73,-2.55,32200,{"date":751,"open":670,"high":752,"low":753,"close":754,"change":755,"percent_change":417,"volume":756,"transactions":9,"vwap":754},"2026-05-26",6.07,5.84,5.88,0.03,16500,{"date":758,"open":759,"high":760,"low":699,"close":663,"change":755,"percent_change":761,"volume":762,"transactions":9,"vwap":663},"2026-05-22",5.925,6.045,0.52,29300,{"date":764,"open":699,"high":670,"low":765,"close":706,"change":447,"percent_change":766,"volume":767,"transactions":9,"vwap":706},"2026-05-21",5.7,-1.19,23700,{"date":769,"open":741,"high":770,"low":747,"close":689,"change":156,"percent_change":771,"volume":772,"transactions":9,"vwap":689},"2026-05-20",6.11,1.55,46100,{"date":774,"open":775,"high":776,"low":777,"close":700,"change":526,"percent_change":778,"volume":779,"transactions":9,"vwap":700},"2026-05-19",5.76,5.915,5.65,0.87,15600,{"date":781,"open":668,"high":668,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-18",5.51,5.75,-0.27,-4.49,61400,{"date":788,"open":754,"high":609,"low":789,"close":597,"change":790,"percent_change":670,"volume":791,"transactions":9,"vwap":597},"2026-05-15",5.71,0.34,96100,{"date":793,"open":663,"high":656,"low":794,"close":795,"change":784,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-14",5.475,5.68,-4.54,37100,{"date":799,"open":800,"high":656,"low":801,"close":656,"change":387,"percent_change":414,"volume":802,"transactions":9,"vwap":656},"2026-05-13",5.53,5.33,45900,{"date":804,"open":805,"high":688,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-12",5.96,5.46,5.49,-0.46,-7.73,59900,{"date":812,"open":752,"high":688,"low":656,"close":656,"change":642,"percent_change":813,"volume":814,"transactions":9,"vwap":656},"2026-05-11",-2.46,8700,{"date":816,"open":817,"high":818,"low":673,"close":694,"change":501,"percent_change":819,"volume":820,"transactions":9,"vwap":694},"2026-05-08",6.167,6.21,0.16,11700,{"date":822,"open":609,"high":823,"low":683,"close":654,"change":824,"percent_change":147,"volume":720,"transactions":9,"vwap":654},"2026-05-07",6.39,-0.29,{"date":826,"open":616,"high":827,"low":828,"close":728,"change":174,"percent_change":174,"volume":749,"transactions":9,"vwap":728},"2026-05-06",6.48,6.125,{"date":830,"open":654,"high":831,"low":664,"close":728,"change":492,"percent_change":832,"volume":833,"transactions":9,"vwap":728},"2026-05-05",6.44,5.45,36400,{"date":835,"open":656,"high":836,"low":776,"close":418,"change":581,"percent_change":837,"volume":838,"transactions":9,"vwap":418},"2026-05-04",6.3,1.68,25400,{"date":840,"open":683,"high":610,"low":700,"close":656,"change":108,"percent_change":277,"volume":841,"transactions":9,"vwap":656},"2026-05-01",18500,{"date":843,"open":733,"high":844,"low":845,"close":733,"change":581,"percent_change":846,"volume":847,"transactions":9,"vwap":733},"2026-04-30",6.2,5.715,1.7,22700,{"date":849,"open":850,"high":728,"low":851,"close":852,"change":483,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-04-29",6.13,5.755,5.87,-5.32,28500,{"date":856,"open":631,"high":857,"low":740,"close":844,"change":129,"percent_change":355,"volume":858,"transactions":9,"vwap":844},"2026-04-28",6.78,84100,{"date":860,"open":630,"high":587,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-27",6.43,-0.425,-6.2,44800,{"date":866,"open":857,"high":867,"low":640,"close":868,"change":625,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-04-24",6.99,6.855,0.07,19800,{"date":872,"open":587,"high":867,"low":641,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-23",6.85,-0.14,-2,55100,{"date":878,"open":593,"high":879,"low":857,"close":867,"change":57,"percent_change":880,"volume":881,"transactions":9,"vwap":867},"2026-04-22",7.06,1.6,41200,{"date":883,"open":587,"high":867,"low":884,"close":885,"change":690,"percent_change":642,"volume":886,"transactions":9,"vwap":885},"2026-04-21",6.69,6.88,43000,{"date":888,"open":867,"high":889,"low":857,"close":890,"change":676,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-20",7.145,6.89,-0.72,55800,{"date":894,"open":895,"high":896,"low":601,"close":897,"change":47,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-04-17",6.8,7.055,6.94,4.36,62300,{"date":901,"open":313,"high":313,"low":902,"close":903,"change":77,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-04-16",6.54,6.65,-1.48,73600,{"date":907,"open":908,"high":909,"low":910,"close":630,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":630},"2026-04-15",6.605,6.97,6.41,0.26,4.01,85700,{"date":915,"open":670,"high":916,"low":917,"close":918,"change":761,"percent_change":54,"volume":919,"transactions":9,"vwap":918},"2026-04-14",6.677,5.875,6.49,39600,{"date":921,"open":740,"high":752,"low":922,"close":733,"change":373,"percent_change":923,"volume":924,"transactions":9,"vwap":733},"2026-04-13",5.74,-1,11600,{"date":926,"open":927,"high":928,"low":929,"close":704,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":704},"2026-04-10",6.042,6.435,5.735,-0.35,-5.49,48300,{"date":934,"open":935,"high":936,"low":673,"close":728,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":728},"2026-04-09",6.53,6.869,-0.255,-3.84,53200,{"date":941,"open":942,"high":943,"low":622,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-08",7.02,7.55,6.635,-0.325,-4.67,84400,{"date":949,"open":950,"high":638,"low":656,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-07",6.24,6.96,0.76,12.26,149600,{"date":956,"open":681,"high":631,"low":681,"close":844,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":844},"2026-04-06",0.22,3.68,53000,{"date":961,"open":713,"high":910,"low":695,"close":740,"change":556,"percent_change":790,"volume":962,"transactions":9,"vwap":740},"2026-04-02",56400,{"date":964,"open":965,"high":728,"low":806,"close":805,"change":966,"percent_change":434,"volume":967,"transactions":9,"vwap":805},"2026-04-01",5.5,0.47,179000,{"date":969,"open":800,"high":970,"low":971,"close":807,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":807},"2026-03-31",5.64,5,0.17,3.2,306100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":557,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-30",5.02,5.42,4.92,5.32,4.72,51700,{"date":984,"open":985,"high":138,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-27",5.01,4.87,5.08,-0.26,-4.87,111400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":556,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-26",5.26,5.48,5.04,5.34,0.38,59700,{"date":1000,"open":1001,"high":1001,"low":1002,"close":980,"change":784,"percent_change":1003,"volume":1004,"transactions":9,"vwap":980},"2026-03-25",5.59,5.25,-4.83,35000,{"date":1006,"open":1007,"high":418,"low":1008,"close":1001,"change":88,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-03-24",5.77,5.38,-3.62,42000,{"date":1012,"open":663,"high":694,"low":775,"close":700,"change":156,"percent_change":232,"volume":1013,"transactions":9,"vwap":700},"2026-03-23",49900,{"date":1015,"open":700,"high":734,"low":739,"close":789,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":789},"2026-03-20",-0.13,-2.23,10700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":753,"change":156,"percent_change":1024,"volume":1025,"transactions":9,"vwap":753},"2026-03-19",5.67,5.878,5.58,1.57,23300,{"date":1027,"open":1028,"high":689,"low":1021,"close":783,"change":690,"percent_change":97,"volume":1029,"transactions":9,"vwap":783},"2026-03-18",5.873,13000,{"date":1031,"open":851,"high":1032,"low":851,"close":775,"change":544,"percent_change":1033,"volume":1034,"transactions":9,"vwap":775},"2026-03-17",5.893,-0.52,4000,{"date":1036,"open":1037,"high":1037,"low":765,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-16",5.845,5.79,0.04,0.7,15700,{"date":1043,"open":689,"high":1044,"low":795,"close":783,"change":77,"percent_change":1045,"volume":1046,"transactions":9,"vwap":783},"2026-03-13",6.14,-1.71,27000,{"date":1048,"open":689,"high":689,"low":783,"close":663,"change":676,"percent_change":1049,"volume":1050,"transactions":9,"vwap":663},"2026-03-12",-0.85,38200,{"date":1052,"open":754,"high":670,"low":795,"close":695,"change":501,"percent_change":972,"volume":1053,"transactions":9,"vwap":695},"2026-03-11",24600,{"date":1055,"open":699,"high":670,"low":706,"close":689,"change":556,"percent_change":790,"volume":644,"transactions":9,"vwap":689},"2026-03-10",{"date":1057,"open":1038,"high":752,"low":1058,"close":852,"change":626,"percent_change":1059,"volume":1060,"transactions":9,"vwap":852},"2026-03-09",5.72,1.38,22900,{"date":1062,"open":689,"high":670,"low":922,"close":1038,"change":526,"percent_change":778,"volume":1063,"transactions":9,"vwap":1038},"2026-03-06",67600,{"date":1065,"open":754,"high":718,"low":970,"close":922,"change":1066,"percent_change":1067,"volume":913,"transactions":9,"vwap":922},"2026-03-05",-0.12,-2.05,{"date":1069,"open":845,"high":844,"low":765,"close":1070,"change":57,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-04",5.86,1.91,70200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":783,"change":676,"percent_change":1078,"volume":1079,"transactions":9,"vwap":783},"2026-03-03",5.6,5.856,5.29,-0.86,99400,{"date":1081,"open":1082,"high":752,"low":1083,"close":700,"change":1084,"percent_change":20,"volume":1085,"transactions":9,"vwap":700},"2026-03-02",5.784,5.54,-0.2,85200,{"date":1087,"open":673,"high":1088,"low":741,"close":673,"change":174,"percent_change":174,"volume":551,"transactions":9,"vwap":673},"2026-02-27",6.26,{"date":1090,"open":674,"high":1091,"low":1092,"close":673,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":673},"2026-02-26",6.448,5.832,-0.335,-5.29,57600,{"date":1097,"open":1044,"high":1098,"low":747,"close":1099,"change":268,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-02-25",6.46,6.335,5.41,131200,{"date":1103,"open":783,"high":752,"low":806,"close":664,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":664},"2026-02-24",0.12,2.04,123400,{"date":1108,"open":852,"high":752,"low":994,"close":689,"change":1039,"percent_change":474,"volume":1109,"transactions":9,"vwap":689},"2026-02-23",189100,{"date":1111,"open":663,"high":695,"low":1112,"close":663,"change":174,"percent_change":174,"volume":1113,"transactions":9,"vwap":663},"2026-02-20",5.665,27700,{"date":1115,"open":699,"high":752,"low":994,"close":663,"change":526,"percent_change":1116,"volume":1117,"transactions":9,"vwap":663},"2026-02-19",0.86,79200,{"date":1119,"open":388,"high":670,"low":1120,"close":700,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":700},"2026-02-18",5.21,0.59,11.32,146100,{"date":1125,"open":979,"high":806,"low":1126,"close":1120,"change":492,"percent_change":641,"volume":1127,"transactions":9,"vwap":1120},"2026-02-17",4.9,35100,{"date":1129,"open":1008,"high":1130,"low":1131,"close":1132,"change":407,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-13",5.525,4.8,4.88,-7.92,196600,{"date":1136,"open":993,"high":1137,"low":1138,"close":1139,"change":156,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-12",5.675,5.12,5.3,1.73,37800,{"date":1143,"open":1144,"high":670,"low":1145,"close":1120,"change":515,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1120},"2026-02-11",5.921,5.055,-2.98,128300,{"date":1149,"open":1150,"high":733,"low":1151,"close":1152,"change":137,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-10",5.03,4.75,5.37,9.15,124600,{"date":1156,"open":987,"high":1157,"low":1158,"close":979,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":979},"2026-02-09",5.2,4.84,-0.18,-3.53,45200,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1166,"change":527,"percent_change":1167,"volume":854,"transactions":9,"vwap":1166},"2026-02-06",4.65,4.6,5.1,13.33,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1033,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-05",4.96,5.325,4.5,-10.36,36100,{"date":1176,"open":985,"high":806,"low":1177,"close":977,"change":617,"percent_change":1178,"volume":1179,"transactions":9,"vwap":977},"2026-02-04",4.76,-1.57,87200,{"date":1181,"open":1182,"high":993,"low":1177,"close":1166,"change":819,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1166},"2026-02-03",4.97,3.24,111800,{"date":1186,"open":603,"high":1187,"low":603,"close":563,"change":581,"percent_change":1188,"volume":1189,"transactions":9,"vwap":563},"2026-02-02",5.441,2.07,70800,{"date":1191,"open":1192,"high":1193,"low":603,"close":1158,"change":277,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1158},"2026-01-30",5.16,5.428,-6.56,18800,{"date":1197,"open":1100,"high":1198,"low":1199,"close":1199,"change":163,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-01-29",5.575,5.18,-3.54,21200,{"date":1203,"open":775,"high":1007,"low":1204,"close":1152,"change":1205,"percent_change":1206,"volume":1184,"transactions":9,"vwap":1152},"2026-01-28",5.232,-0.525,-8.91,{"date":1208,"open":689,"high":733,"low":1112,"close":1209,"change":625,"percent_change":626,"volume":1210,"transactions":9,"vwap":1209},"2026-01-27",5.895,13900,{"date":1212,"open":754,"high":656,"low":922,"close":689,"change":373,"percent_change":1213,"volume":1214,"transactions":9,"vwap":689},"2026-01-26",-1.01,16900,{"date":1216,"open":1217,"high":670,"low":1021,"close":656,"change":302,"percent_change":1218,"volume":1219,"transactions":9,"vwap":656},"2026-01-23",5.775,4.39,22800,{"date":1221,"open":1001,"high":713,"low":1222,"close":765,"change":642,"percent_change":1223,"volume":749,"transactions":9,"vwap":765},"2026-01-22",5.4,-2.56,{"date":1225,"open":800,"high":663,"low":1226,"close":663,"change":1227,"percent_change":1158,"volume":1228,"transactions":9,"vwap":663},"2026-01-21",5.195,0.27,168300,{"date":1230,"open":777,"high":1231,"low":1232,"close":1023,"change":874,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1023},"2026-01-20",6.044,5.425,-2.45,133100,{"date":1236,"open":795,"high":741,"low":739,"close":1058,"change":77,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1058},"2026-01-16",-1.72,90200,{"date":1240,"open":805,"high":418,"low":700,"close":706,"change":549,"percent_change":1241,"volume":1242,"transactions":9,"vwap":706},"2026-01-15",-1.85,66500,{"date":1244,"open":664,"high":1245,"low":713,"close":1246,"change":707,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-14",6.148,5.93,-1.5,57800,{"date":1250,"open":1251,"high":1251,"low":663,"close":597,"change":447,"percent_change":1252,"volume":1253,"transactions":9,"vwap":597},"2026-01-13",6.625,-1.15,88200,{"date":1255,"open":601,"high":601,"low":663,"close":654,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":654},"2026-01-12",-0.44,-6.74,136200,{"date":1260,"open":1261,"high":1262,"low":609,"close":935,"change":544,"percent_change":808,"volume":1263,"transactions":9,"vwap":935},"2026-01-09",6.55,6.747,57500,{"date":1265,"open":728,"high":903,"low":1266,"close":601,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":601},"2026-01-08",6.23,0.06,0.92,24500,{"date":1271,"open":609,"high":1272,"low":1273,"close":610,"change":1274,"percent_change":1199,"volume":1275,"transactions":9,"vwap":610},"2026-01-07",6.6,6.16,0.32,44300,{"date":1277,"open":770,"high":823,"low":770,"close":724,"change":501,"percent_change":819,"volume":1278,"transactions":9,"vwap":724},"2026-01-06",12000,{"date":1280,"open":622,"high":1281,"low":712,"close":712,"change":483,"percent_change":1282,"volume":1060,"transactions":9,"vwap":712},"2026-01-05",6.57,-5.08,{"date":1284,"open":1281,"high":1272,"low":827,"close":610,"change":174,"percent_change":174,"volume":1285,"transactions":9,"vwap":610},"2026-01-02",24700,{"date":1287,"open":1288,"high":1289,"low":1098,"close":610,"change":77,"percent_change":708,"volume":1290,"transactions":9,"vwap":610},"2025-12-31",6.64,6.748,49200,{"date":1292,"open":728,"high":1293,"low":609,"close":1272,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1272},"2025-12-30",6.914,0.225,3.53,95100,{"date":1298,"open":1266,"high":910,"low":1299,"close":1300,"change":57,"percent_change":397,"volume":1301,"transactions":9,"vwap":1300},"2025-12-29",6.085,6.375,82300,{"date":1303,"open":1304,"high":823,"low":1305,"close":1306,"change":1307,"percent_change":557,"volume":1308,"transactions":9,"vwap":1306},"2025-12-26",6.27,5.935,6.265,0.015,57000,{"date":1310,"open":1311,"high":836,"low":1312,"close":609,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":609},"2025-12-24",6.022,5.61,0.28,4.69,55700,{"date":1317,"open":688,"high":1318,"low":733,"close":733,"change":447,"percent_change":1319,"volume":1320,"transactions":9,"vwap":733},"2025-12-23",6.164,-1.16,126100,{"date":1322,"open":777,"high":844,"low":1075,"close":683,"change":1323,"percent_change":353,"volume":1324,"transactions":9,"vwap":683},"2025-12-22",0.48,141000,{"date":1326,"open":1327,"high":654,"low":1327,"close":1328,"change":417,"percent_change":300,"volume":1329,"transactions":9,"vwap":1328},"2025-12-19",5.05,5.56,197800,{"date":1331,"open":1332,"high":1001,"low":971,"close":1327,"change":19,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1327},"2025-12-18",5.47,-5.61,236900,{"date":1336,"open":1332,"high":597,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-17",5.35,-0.085,-1.56,63100,{"date":1342,"open":971,"high":706,"low":971,"close":1343,"change":1344,"percent_change":481,"volume":1345,"transactions":9,"vwap":1343},"2025-12-16",5.435,0.425,120600,{"date":1347,"open":1348,"high":807,"low":1349,"close":985,"change":19,"percent_change":1350,"volume":1351,"transactions":9,"vwap":985},"2025-12-15",5.27,4.99,-5.65,102600,{"date":1353,"open":695,"high":675,"low":1139,"close":388,"change":1033,"percent_change":1354,"volume":1355,"transactions":9,"vwap":388},"2025-12-12",-8.92,110600,{"date":1357,"open":673,"high":1358,"low":1021,"close":699,"change":97,"percent_change":1359,"volume":1360,"transactions":9,"vwap":699},"2025-12-11",6.035,-2.83,125100,{"date":1362,"open":733,"high":1273,"low":852,"close":673,"change":501,"percent_change":972,"volume":820,"transactions":9,"vwap":673},"2025-12-10",{"date":1364,"open":673,"high":1365,"low":852,"close":670,"change":108,"percent_change":483,"volume":1242,"transactions":9,"vwap":670},"2025-12-09",6.225,{"date":1367,"open":1261,"high":608,"low":673,"close":664,"change":1033,"percent_change":1368,"volume":1369,"transactions":9,"vwap":664},"2025-12-08",-7.96,77300,{"date":1371,"open":861,"high":1372,"low":616,"close":935,"change":819,"percent_change":1373,"volume":1374,"transactions":9,"vwap":935},"2025-12-05",6.63,2.51,85500,{"date":1376,"open":682,"high":918,"low":1377,"close":616,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":616},"2025-12-04",5.805,0.56,9.64,122100,{"date":1382,"open":1058,"high":669,"low":789,"close":682,"change":156,"percent_change":1024,"volume":1383,"transactions":9,"vwap":682},"2025-12-03",201900,{"date":1385,"open":739,"high":754,"low":777,"close":1058,"change":869,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1058},"2025-12-02",1.24,76300,{"date":1389,"open":805,"high":681,"low":777,"close":777,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":777},"2025-12-01",-0.37,-6.15,98400,{"date":1394,"open":683,"high":724,"low":695,"close":597,"change":447,"percent_change":1252,"volume":1053,"transactions":9,"vwap":597},"2025-11-28",{"date":1396,"open":1397,"high":1398,"low":664,"close":654,"change":372,"percent_change":617,"volume":1399,"transactions":9,"vwap":654},"2025-11-26",6.12,6.153,41700,{"date":1401,"open":770,"high":1402,"low":700,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-11-25",6.195,6.095,0.075,1.25,20500,{"date":1408,"open":700,"high":688,"low":765,"close":597,"change":1227,"percent_change":1409,"volume":847,"transactions":9,"vwap":597},"2025-11-24",4.7,{"date":1411,"open":699,"high":1412,"low":739,"close":783,"change":617,"percent_change":1413,"volume":1414,"transactions":9,"vwap":783},"2025-11-21",5.965,-1.37,46700,{"date":1416,"open":670,"high":694,"low":1417,"close":699,"change":707,"percent_change":708,"volume":1418,"transactions":9,"vwap":699},"2025-11-20",5.668,47300,{"date":1420,"open":818,"high":1421,"low":700,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-11-19",6.33,5.92,-0.31,-4.98,36800,{"date":1427,"open":1428,"high":1266,"low":1075,"close":1266,"change":492,"percent_change":1001,"volume":1429,"transactions":9,"vwap":1266},"2025-11-18",5.865,148700,{"date":1431,"open":741,"high":1432,"low":783,"close":695,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":695},"2025-11-17",6.355,-0.04,-0.67,172100,{"date":1437,"open":673,"high":1438,"low":965,"close":741,"change":163,"percent_change":1439,"volume":1440,"transactions":9,"vwap":741},"2025-11-14",6.47,-3.1,144300,{"date":1442,"open":654,"high":1443,"low":789,"close":850,"change":501,"percent_change":819,"volume":1444,"transactions":9,"vwap":850},"2025-11-13",6.253,77700,{"date":1446,"open":688,"high":950,"low":695,"close":1397,"change":174,"percent_change":174,"volume":1447,"transactions":9,"vwap":1397},"2025-11-12",38100,{"date":1449,"open":1450,"high":1451,"low":673,"close":1397,"change":874,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1397},"2025-11-11",6.28,6.36,-2.24,51400,{"date":1455,"open":783,"high":1456,"low":783,"close":1088,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1088},"2025-11-10",6.325,0.54,9.44,56800,{"date":1461,"open":765,"high":1462,"low":1463,"close":1058,"change":556,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1058},"2025-11-07",6.103,5.375,0.35,272100,{"date":1467,"open":852,"high":1468,"low":1469,"close":765,"change":1159,"percent_change":1470,"volume":1471,"transactions":9,"vwap":765},"2025-11-06",6.166,5.515,-3.06,162500,{"date":1473,"open":706,"high":694,"low":1474,"close":754,"change":626,"percent_change":1059,"volume":1475,"transactions":9,"vwap":754},"2025-11-05",5.155,214900,{"date":1477,"open":739,"high":844,"low":1478,"close":700,"change":581,"percent_change":1479,"volume":1480,"transactions":9,"vwap":700},"2025-11-04",5.63,1.75,141600,{"date":1482,"open":850,"high":1483,"low":777,"close":765,"change":1484,"percent_change":1133,"volume":1485,"transactions":9,"vwap":765},"2025-11-03",6.245,-0.49,154900,{"date":1487,"open":668,"high":836,"low":675,"close":734,"change":501,"percent_change":819,"volume":1488,"transactions":9,"vwap":734},"2025-10-31",44900,{"date":1490,"open":610,"high":1372,"low":1422,"close":724,"change":192,"percent_change":1491,"volume":1492,"transactions":9,"vwap":724},"2025-10-30",-5.94,292800,{"date":1494,"open":1272,"high":1495,"low":610,"close":1281,"change":544,"percent_change":437,"volume":1496,"transactions":9,"vwap":1281},"2025-10-29",6.925,90300,{"date":1498,"open":1499,"high":1499,"low":1272,"close":1272,"change":707,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1272},"2025-10-28",6.95,-1.35,95300,{"date":1503,"open":873,"high":1504,"low":1261,"close":884,"change":1159,"percent_change":1505,"volume":1506,"transactions":9,"vwap":884},"2025-10-27",6.92,-2.62,82400,{"date":1508,"open":1509,"high":1509,"low":1510,"close":593,"change":1066,"percent_change":1237,"volume":1053,"transactions":9,"vwap":593},"2025-10-24",7.05,6.84,{"date":1512,"open":897,"high":867,"low":1513,"close":867,"change":156,"percent_change":1514,"volume":1515,"transactions":9,"vwap":867},"2025-10-23",6.77,1.3,40700,{"date":1517,"open":313,"high":1518,"low":630,"close":587,"change":526,"percent_change":363,"volume":1519,"transactions":9,"vwap":587},"2025-10-22",7.15,77600,{"date":1521,"open":1522,"high":1523,"low":622,"close":873,"change":1524,"percent_change":1525,"volume":1475,"transactions":9,"vwap":873},"2025-10-21",7.1,7.3,-0.28,-3.93,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":492,"percent_change":1532,"volume":1380,"transactions":9,"vwap":1531},"2025-10-20",6.815,7.28,6.762,7.13,4.85,{"date":1534,"open":1535,"high":1536,"low":601,"close":895,"change":988,"percent_change":1537,"volume":1538,"transactions":9,"vwap":895},"2025-10-17",7.01,7.04,-3.68,97000,{"date":1540,"open":1541,"high":1542,"low":951,"close":879,"change":97,"percent_change":1543,"volume":905,"transactions":9,"vwap":879},"2025-10-16",7.29,7.827,-2.35,{"date":1545,"open":1509,"high":1546,"low":1509,"close":1547,"change":302,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-10-15",7.25,7.23,3.58,51300,{"date":1551,"open":1509,"high":1552,"low":895,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-14",7.288,6.98,-0.065,-0.92,86200,{"date":1558,"open":1509,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-13",7.32,6.795,7.045,0.025,0.36,88900,{"date":1566,"open":1567,"high":567,"low":1568,"close":942,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":942},"2025-10-10",7.63,7.0050001,-0.55,-7.27,59600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":642,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-10-09",7.72,7.355,7.57,-1.94,87800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1574,"change":1583,"percent_change":1150,"volume":1584,"transactions":9,"vwap":1574},"2025-10-08",7.36,7.78,0.37,185100,{"date":1586,"open":537,"high":1587,"low":1588,"close":580,"change":676,"percent_change":1589,"volume":1590,"transactions":9,"vwap":580},"2025-10-07",7.54,7.27,-0.68,39100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":617,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-10-06",7.56,7.618,7.343,7.4,-1.07,146400,{"date":1600,"open":1601,"high":1587,"low":1529,"close":1602,"change":1039,"percent_change":1457,"volume":1603,"transactions":9,"vwap":1602},"2025-10-03",7.41,7.48,54600,{"date":1605,"open":1596,"high":567,"low":1561,"close":1606,"change":869,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-02",7.44,0.95,93600,{"date":1610,"open":648,"high":1611,"low":1612,"close":1613,"change":1116,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-01",7.839,6.689,7.37,13.21,256000,{"date":1617,"open":614,"high":1618,"low":1619,"close":622,"change":549,"percent_change":1620,"volume":1621,"transactions":9,"vwap":622},"2025-09-30",6.856,6.4,-1.66,159800,{"date":1623,"open":1624,"high":1625,"low":601,"close":1626,"change":808,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-29",7.08,7.423,6.62,-6.5,98900,{"date":1630,"open":943,"high":1631,"low":638,"close":1624,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1624},"2025-09-26",7.996,-0.64,-8.29,120000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1574,"change":1524,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1574},"2025-09-25",7.94,8.07,7.61,-3.5,20600,{"date":1643,"open":416,"high":339,"low":1644,"close":490,"change":1084,"percent_change":1645,"volume":1646,"transactions":9,"vwap":490},"2025-09-24",7.778,-2.44,34400,{"date":1648,"open":561,"high":96,"low":561,"close":339,"change":569,"percent_change":1649,"volume":1650,"transactions":9,"vwap":339},"2025-09-23",2.5,33900,{"date":1652,"open":445,"high":1653,"low":1654,"close":490,"change":108,"percent_change":1655,"volume":1656,"transactions":9,"vwap":490},"2025-09-22",8.515,7.77,-0.25,57900,{"date":1658,"open":1659,"high":321,"low":1639,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-09-19",8.51,8.02,-0.56,-6.53,258100,{"date":1665,"open":1666,"high":132,"low":481,"close":473,"change":57,"percent_change":1514,"volume":1667,"transactions":9,"vwap":473},"2025-09-18",8.75,56100,{"date":1669,"open":125,"high":1670,"low":568,"close":76,"change":1655,"percent_change":1671,"volume":1672,"transactions":9,"vwap":76},"2025-09-17",9.6,-2.87,82500,{"date":1674,"open":1675,"high":1675,"low":172,"close":106,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":106},"2025-09-16",9.655,-0.73,-7.72,44400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":930,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-15",9.86,10,9.39,9.45,-3.57,69400,{"date":1688,"open":1689,"high":1690,"low":1689,"close":284,"change":556,"percent_change":569,"volume":1691,"transactions":9,"vwap":284},"2025-09-12",9.69,9.98,62700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":68,"percent_change":1698,"volume":1063,"transactions":9,"vwap":1697},"2025-09-11",9.71,9.87,9.56,9.78,1.35,{"date":1700,"open":1701,"high":1702,"low":1703,"close":254,"change":1016,"percent_change":1704,"volume":1705,"transactions":9,"vwap":254},"2025-09-10",9.67,9.77,9.46,-1.33,58100,{"date":1707,"open":1708,"high":1709,"low":361,"close":1697,"change":649,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1697},"2025-09-09",9.61,9.855,2.41,155900,{"date":1713,"open":18,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1523,"volume":1440,"transactions":9,"vwap":1716},"2025-09-08",9.68,8.87,9.55,0.65,{"date":1719,"open":1720,"high":170,"low":1721,"close":173,"change":1722,"percent_change":614,"volume":1723,"transactions":9,"vwap":173},"2025-09-05",8.22,8.168,0.55,141400,{"date":1725,"open":574,"high":481,"low":1726,"close":395,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":395},"2025-09-04",8.06,0.19,2.33,56600,{"date":1731,"open":568,"high":1732,"low":445,"close":1733,"change":501,"percent_change":1104,"volume":1734,"transactions":9,"vwap":1733},"2025-09-03",8.282,8.16,33100,{"date":1736,"open":463,"high":463,"low":1737,"close":568,"change":642,"percent_change":1738,"volume":1739,"transactions":9,"vwap":568},"2025-09-02",8.105,-1.81,28700,{"date":1741,"open":568,"high":155,"low":1742,"close":66,"change":557,"percent_change":1743,"volume":1744,"transactions":9,"vwap":66},"2025-08-29",7.953,2.98,42800,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1726,"change":1159,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1726},"2025-08-28",8.29,7.969,-2.18,34500,{"date":1752,"open":1660,"high":481,"low":1753,"close":1754,"change":210,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-08-27",7.919,8.24,3.91,46600,{"date":1758,"open":588,"high":538,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-08-26",7.62,7.93,0.205,2.65,34000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-08-25",7.59,8.099,7.53,7.725,-0.375,-4.63,86900,{"date":1774,"open":1775,"high":414,"low":1776,"close":416,"change":515,"percent_change":1577,"volume":1777,"transactions":9,"vwap":416},"2025-08-22",8.12,8.015,58800,{"date":1779,"open":579,"high":1780,"low":579,"close":1781,"change":1782,"percent_change":1783,"volume":1488,"transactions":9,"vwap":1781},"2025-08-21",8.37,8.26,0.265,3.31,{"date":1785,"open":482,"high":339,"low":588,"close":1786,"change":1787,"percent_change":78,"volume":1788,"transactions":9,"vwap":1786},"2025-08-20",7.995,-0.095,37700,{"date":1790,"open":574,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-08-19",8.766,7.81,8.09,-0.355,-4.2,47900,{"date":1798,"open":445,"high":173,"low":1799,"close":1800,"change":1801,"percent_change":1328,"volume":1802,"transactions":9,"vwap":1800},"2025-08-18",7.931,8.445,0.445,91800,{"date":1804,"open":406,"high":1805,"low":1792,"close":490,"change":174,"percent_change":174,"volume":1806,"transactions":9,"vwap":490},"2025-08-15",8.943,202100,{"date":1808,"open":1809,"high":1809,"low":1541,"close":490,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":490},"2025-08-14",9.96,-1.99,-19.92,233500,{"date":1814,"open":1815,"high":1682,"low":1816,"close":1817,"change":47,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-08-13",9.74,9.59,9.99,2.99,76400,{"date":1821,"open":300,"high":300,"low":1822,"close":1823,"change":824,"percent_change":1824,"volume":1590,"transactions":9,"vwap":1823},"2025-08-12",9.407,9.7,-2.9,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1817,"change":156,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1817},"2025-08-11",9.91,10.02,9.492,0.91,63700,{"date":1833,"open":1834,"high":1682,"low":1835,"close":1836,"change":1837,"percent_change":427,"volume":1838,"transactions":9,"vwap":1836},"2025-08-08",9.1,9.09,9.9,0.77,43500,{"date":1840,"open":1684,"high":1684,"low":107,"close":191,"change":109,"percent_change":1543,"volume":1841,"transactions":9,"vwap":191},"2025-08-07",56000,{"date":1843,"open":1844,"high":311,"low":394,"close":217,"change":911,"percent_change":1845,"volume":1846,"transactions":9,"vwap":217},"2025-08-06",9.145,2.86,33300,{"date":1848,"open":1849,"high":171,"low":1850,"close":1835,"change":1464,"percent_change":1851,"volume":709,"transactions":9,"vwap":1835},"2025-08-05",8.68,8.665,4,{"date":1853,"open":1153,"high":1153,"low":481,"close":1854,"change":1423,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-04",8.74,-3.43,71600,{"date":1858,"open":361,"high":1859,"low":18,"close":105,"change":373,"percent_change":1860,"volume":881,"transactions":9,"vwap":105},"2025-08-01",10.15,-0.66,{"date":1862,"open":1863,"high":1864,"low":18,"close":1865,"change":97,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-07-31",9.4,9.875,9.11,-1.83,40600,{"date":1869,"open":247,"high":254,"low":1865,"close":1870,"change":755,"percent_change":1274,"volume":1871,"transactions":9,"vwap":1870},"2025-07-30",9.28,50700,{"date":1873,"open":1701,"high":1874,"low":361,"close":361,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":361},"2025-07-29",10.09,-0.48,-4.93,98100,{"date":1879,"open":1880,"high":293,"low":1881,"close":1882,"change":380,"percent_change":1883,"volume":1010,"transactions":9,"vwap":1882},"2025-07-28",9.95,9.42,9.73,-2.41,{"date":1885,"open":1886,"high":1887,"low":1689,"close":1888,"change":501,"percent_change":581,"volume":1889,"transactions":9,"vwap":1888},"2025-07-25",9.866,10.015,9.97,30800,{"date":1891,"open":1892,"high":1892,"low":1695,"close":1809,"change":544,"percent_change":19,"volume":1893,"transactions":9,"vwap":1809},"2025-07-24",10.244,40200,{"date":1895,"open":1695,"high":1896,"low":1815,"close":1817,"change":1727,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1817},"2025-07-23",10.12,1.94,44100,{"date":1900,"open":1682,"high":293,"low":1694,"close":284,"change":1159,"percent_change":1901,"volume":1902,"transactions":9,"vwap":284},"2025-07-22",-1.8,38600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1690,"change":690,"percent_change":77,"volume":797,"transactions":9,"vwap":1690},"2025-07-21",10.05,10.27,9.629,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1817,"change":1524,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1817},"2025-07-18",10.31,10.34,9.83,-2.73,29100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1906,"change":1066,"percent_change":1252,"volume":651,"transactions":9,"vwap":1906},"2025-07-17",10.41,10.59,10.21,{"date":1921,"open":1922,"high":1923,"low":1919,"close":1924,"change":1925,"percent_change":874,"volume":1926,"transactions":9,"vwap":1924},"2025-07-16",10.299,10.45,10.39,-0.015,23800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":766,"volume":1934,"transactions":9,"vwap":1932},"2025-07-15",10.64,10.65,10.25,10.405,-0.125,19200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-14",10.77,10.88,10.03,10.53,-0.285,-2.64,40300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":633,"percent_change":1950,"volume":1763,"transactions":9,"vwap":1949},"2025-07-11",10.85,11.2,10.63,10.815,-1.68,{"date":1952,"open":1953,"high":34,"low":1954,"close":1955,"change":569,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-10",10.79,10.564,11,1.85,108700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":68,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-07-09",10.68,10.94,10.44,10.8,1.22,33000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-08",11.1,11.23,10.5,10.67,-0.57,-5.07,80400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1601,"volume":1981,"transactions":9,"vwap":1978},"2025-07-07",10.75,11.24,10.454,0.775,45700,{"date":1983,"open":1977,"high":1977,"low":1670,"close":1984,"change":1985,"percent_change":1986,"volume":892,"transactions":9,"vwap":1984},"2025-07-03",10.465,-0.225,-2.1,{"date":1988,"open":1863,"high":1989,"low":444,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-02",10.74,10.69,1.49,16.2,155300,{"date":1995,"open":171,"high":1996,"low":1997,"close":245,"change":1016,"percent_change":1998,"volume":1999,"transactions":9,"vwap":245},"2025-07-01",9.32,8.98,-1.39,26200,{"date":2001,"open":55,"high":2002,"low":106,"close":2003,"change":1294,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-06-30",9.394,9.33,2.47,80600,{"date":2007,"open":257,"high":181,"low":55,"close":2008,"change":220,"percent_change":2009,"volume":1838,"transactions":9,"vwap":2008},"2025-06-27",9.105,-1.14,{"date":2011,"open":2012,"high":1670,"low":107,"close":219,"change":545,"percent_change":2013,"volume":2014,"transactions":9,"vwap":219},"2025-06-26",9.58,-3.76,86300,{"date":2016,"open":132,"high":200,"low":115,"close":2017,"change":474,"percent_change":575,"volume":2018,"transactions":9,"vwap":2017},"2025-06-25",9.57,130600,{"date":2020,"open":403,"high":105,"low":2021,"close":321,"change":549,"percent_change":618,"volume":1459,"transactions":9,"vwap":321},"2025-06-24",8.81,{"date":2023,"open":256,"high":361,"low":127,"close":18,"change":515,"percent_change":2024,"volume":2025,"transactions":9,"vwap":18},"2025-06-23",-1.75,40900,{"date":2027,"open":2028,"high":1863,"low":64,"close":257,"change":1294,"percent_change":2029,"volume":2030,"transactions":9,"vwap":257},"2025-06-20",9.23,2.52,79800,{"date":2032,"open":256,"high":181,"low":1854,"close":2033,"change":515,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-18",8.935,-1.76,45600,{"date":2037,"open":245,"high":1863,"low":403,"close":369,"change":1933,"percent_change":2038,"volume":1095,"transactions":9,"vwap":369},"2025-06-17",-1.36,{"date":2040,"open":1881,"high":1694,"low":105,"close":208,"change":1016,"percent_change":1998,"volume":2041,"transactions":9,"vwap":208},"2025-06-16",39200,{"date":2043,"open":2044,"high":1681,"low":171,"close":217,"change":937,"percent_change":2045,"volume":2046,"transactions":9,"vwap":217},"2025-06-13",9.53,-2.65,80300,{"date":2048,"open":189,"high":1836,"low":171,"close":2049,"change":625,"percent_change":526,"volume":2050,"transactions":9,"vwap":2049},"2025-06-12",9.605,67100,{"date":2052,"open":191,"high":1670,"low":444,"close":1670,"change":2053,"percent_change":861,"volume":2054,"transactions":9,"vwap":1670},"2025-06-11",0.58,65000,{"date":2056,"open":361,"high":2012,"low":172,"close":403,"change":642,"percent_change":2057,"volume":2058,"transactions":9,"vwap":403},"2025-06-10",-1.64,86400,{"date":2060,"open":265,"high":311,"low":1666,"close":227,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":227},"2025-06-09",-0.205,-2.19,88100,{"date":2065,"open":1689,"high":2066,"low":105,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-06-06",10.099,9.375,-0.295,-3.05,79300,{"date":2072,"open":1816,"high":1709,"low":2073,"close":1701,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1701},"2025-06-05",8.845,0.095,0.99,65300,{"date":2078,"open":2079,"high":300,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-04",9.82,9.485,9.575,-0.215,-2.2,78500,{"date":2086,"open":1809,"high":2087,"low":2088,"close":2089,"change":526,"percent_change":417,"volume":2090,"transactions":9,"vwap":2089},"2025-06-03",10.35,9.514,9.79,105700,{"date":2092,"open":1836,"high":2093,"low":217,"close":1815,"change":596,"percent_change":1218,"volume":2094,"transactions":9,"vwap":1815},"2025-06-02",10.19,176400,{"date":2096,"open":2097,"high":2097,"low":361,"close":2003,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2003},"2025-05-30",10.55,-0.76,-7.53,122900,{"date":2102,"open":1849,"high":1874,"low":1849,"close":1874,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1874},"2025-05-29",1.66,19.69,346100,{"date":2107,"open":145,"high":1153,"low":1576,"close":427,"change":192,"percent_change":2108,"volume":2109,"transactions":9,"vwap":427},"2025-05-28",-4.42,320400,{"date":2111,"open":245,"high":1683,"low":2112,"close":144,"change":354,"percent_change":1640,"volume":2113,"transactions":9,"vwap":144},"2025-05-27",8.69,127600,{"date":2115,"open":172,"high":2116,"low":2117,"close":415,"change":137,"percent_change":1199,"volume":2118,"transactions":9,"vwap":415},"2025-05-23",9.425,8.595,192100,{"date":2120,"open":2121,"high":1827,"low":2122,"close":2112,"change":1319,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2112},"2025-05-22",9.85,7.91,-11.78,375400,{"date":2126,"open":1917,"high":2127,"low":2121,"close":2121,"change":2128,"percent_change":2129,"volume":1063,"transactions":9,"vwap":2121},"2025-05-21",10.773,-0.725,-6.86,{"date":2131,"open":2132,"high":2133,"low":284,"close":2134,"change":2135,"percent_change":783,"volume":2136,"transactions":9,"vwap":2134},"2025-05-20",10.33,11.4,10.575,0.575,422800,{"date":2138,"open":446,"high":1953,"low":446,"close":1682,"change":1698,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1682},"2025-05-19",15.61,353000,{"date":2142,"open":1518,"high":1714,"low":1499,"close":172,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":172},"2025-05-16",1.84,27.02,669600,{"date":2147,"open":867,"high":1522,"low":1261,"close":602,"change":676,"percent_change":1676,"volume":2148,"transactions":9,"vwap":602},"2025-05-15",99500,{"date":2150,"open":2151,"high":1613,"low":602,"close":313,"change":676,"percent_change":891,"volume":1290,"transactions":9,"vwap":313},"2025-05-14",7.07,{"date":2153,"open":1768,"high":1768,"low":608,"close":648,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":648},"2025-05-13",-0.54,-7.25,61300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":537,"change":556,"percent_change":1227,"volume":1999,"transactions":9,"vwap":537},"2025-05-12",7.663,7.75,7.21,{"date":2163,"open":1606,"high":1567,"low":2164,"close":2165,"change":755,"percent_change":596,"volume":2166,"transactions":9,"vwap":2165},"2025-05-09",7.18,7.43,20900,{"date":2168,"open":491,"high":2160,"low":1596,"close":1596,"change":707,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1596},"2025-05-08",-1.2,103600,{"date":2172,"open":638,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1639,"volume":2177,"transactions":9,"vwap":2175},"2025-05-07",8.608,6.977,7.49,0.53,229400,{"date":2179,"open":884,"high":867,"low":610,"close":951,"change":569,"percent_change":2180,"volume":2181,"transactions":9,"vwap":951},"2025-05-06",2.96,67800,{"date":2183,"open":623,"high":638,"low":704,"close":641,"change":1583,"percent_change":1038,"volume":2184,"transactions":9,"vwap":641},"2025-05-05",222200,{"date":2186,"open":673,"high":630,"low":2187,"close":823,"change":596,"percent_change":313,"volume":2188,"transactions":9,"vwap":823},"2025-05-02",5.779,105300,{"date":2190,"open":2191,"high":2192,"low":980,"close":740,"change":387,"percent_change":463,"volume":2193,"transactions":9,"vwap":740},"2025-05-01",5.52,6.187,76700,{"date":2195,"open":1002,"high":2191,"low":971,"close":2191,"change":302,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2191},"2025-04-30",4.74,101900,{"date":2199,"open":995,"high":2200,"low":971,"close":1348,"change":911,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1348},"2025-04-29",5.43,5.19,49300,{"date":2204,"open":1166,"high":1152,"low":971,"close":985,"change":544,"percent_change":2205,"volume":2206,"transactions":9,"vwap":985},"2025-04-28",-0.6,35500,{"date":2208,"open":2209,"high":705,"low":995,"close":995,"change":108,"percent_change":146,"volume":2210,"transactions":9,"vwap":995},"2025-04-25",5.09,61900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":118,"percent_change":2217,"volume":1285,"transactions":9,"vwap":2216},"2025-04-24",4.91,5.723,4.81,5.06,2.85,{"date":2219,"open":2220,"high":2221,"low":2222,"close":979,"change":1563,"percent_change":508,"volume":2223,"transactions":9,"vwap":979},"2025-04-23",4.57,5.642,4.41,153300,{"date":2225,"open":1172,"high":1532,"low":2226,"close":2227,"change":1464,"percent_change":531,"volume":1418,"transactions":9,"vwap":2227},"2025-04-22",4.31,4.56,{"date":39,"open":2229,"high":2230,"low":35,"close":735,"change":1433,"percent_change":2231,"volume":2232,"transactions":9,"vwap":735},4.25,4.47,-0.94,57400,{"status":2234,"indices":2235,"watchlist":2271,"sectors":2293,"benchmarks":2342},"success",[2236,2243,2249,2255,2260,2266],{"symbol":2237,"name":2238,"price":2239,"change":2240,"pct_change":1727,"is_up":2241,"sparkline":2242,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2244,"name":2245,"price":2246,"change":2247,"pct_change":210,"is_up":2241,"sparkline":2248,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2250,"name":2251,"price":2252,"change":2253,"pct_change":1039,"is_up":2241,"sparkline":2254,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2256,"name":2257,"price":2258,"change":1940,"pct_change":1039,"is_up":2241,"sparkline":2259,"date":5},"COMP","NASDAQ Composite",26871.6,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2261,"name":2262,"price":2263,"change":2264,"pct_change":596,"is_up":2241,"sparkline":2265,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2267,"name":2268,"price":2269,"change":526,"pct_change":210,"is_up":2241,"sparkline":2270,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2272,2279,2287],{"symbol":2273,"name":2274,"price":2275,"change":2276,"pct_change":2277,"is_up":2241,"sparkline":2278,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2280,"name":2281,"price":2282,"change":2283,"pct_change":2284,"is_up":2285,"sparkline":2286,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2288,"name":2289,"price":2290,"change":2291,"pct_change":1084,"is_up":2285,"sparkline":2292,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2294,2299,2303,2308,2312,2316,2321,2325,2329,2333,2337],{"name":2295,"etf":2296,"change":2297,"price":2298,"is_up":2241},"Technology","XLK",1.05,197.81,{"name":2300,"etf":2301,"change":57,"price":2302,"is_up":2241},"Financials","XLF",53.46,{"name":2304,"etf":2305,"change":2306,"price":2307,"is_up":2285},"Healthcare","XLV",-1.32,166.2,{"name":2309,"etf":2310,"change":544,"price":2311,"is_up":2285},"Consumer Cycl","XLY",108.81,{"name":2313,"etf":2314,"change":483,"price":2315,"is_up":2285},"Consumer Staples","XLP",80.33,{"name":2317,"etf":2318,"change":2319,"price":2320,"is_up":2241},"Energy","XLE",1.95,62.7,{"name":2322,"etf":2323,"change":2075,"price":2324,"is_up":2241},"Industrials","XLI",168.64,{"name":2326,"etf":2327,"change":483,"price":2328,"is_up":2285},"Materials","XLB",48.54,{"name":2330,"etf":2331,"change":1661,"price":2332,"is_up":2285},"Real Estate","XLRE",40.68,{"name":2334,"etf":2335,"change":312,"price":2336,"is_up":2241},"Utilities","XLU",39.68,{"name":2338,"etf":2339,"change":2340,"price":2341,"is_up":2285},"Comm Services","XLC",-0.93,109.94,[2343,2348,2352,2356],{"ticker":2344,"name":2345,"price":2346,"change":2347,"is_up":2241},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2349,"name":2350,"price":2351,"change":210,"is_up":2241},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2353,"name":2354,"price":2355,"change":755,"is_up":2241},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2357,"name":2358,"price":2359,"change":2360,"is_up":2241},"IWM","iShares Russell 2000",279.06,0.42]