[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMST":3,"stock-historical-AMST":29,"homepage-market-summary":2025},{"ticker":4,"date":5,"profile":6,"quote":14},"AMST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amesite Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Amesite Inc is an artificial intelligence-driven platform and course designer that rapidly provides customized, high-performance and scalable online products for schools and businesses. The company helps educational institutions and businesses improve learning as their technology partner, delivering a disruptive technology driven by AI and offers a constellation of services that help partners implement new programs, and improve existing ones. Its customers are Enterprises, universities, and K-12 schools.","6","Ann Arbor, MI",{"close":15,"open":16,"high":17,"low":15,"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},0.94,0.9699,0.9799,0.9532,-0.0132,-1.38,38412.678457,521,0.9591,108.72,0.76999998,359012.82933550264,0.2,1512,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},4.78,942773,344112159.95528,-55.02,"2025-04-22",[40,41,49,60,69,78,87,95,102,110,116,123,132,138,145,152,161,169,176,182,188,197,202,208,215,221,229,237,247,256,264,272,282,291,300,309,316,323,330,337,343,351,360,367,377,386,395,405,414,423,431,438,448,454,462,468,472,475,479,483,488,493,498,506,512,519,526,533,537,540,544,549,554,559,565,570,575,579,583,588,594,598,604,609,614,621,625,631,638,646,654,662,671,679,688,697,706,715,720,727,734,741,748,756,764,772,775,781,785,790,797,804,809,816,822,827,834,839,843,847,850,855,860,866,872,877,881,885,890,898,902,906,911,915,920,924,931,935,939,942,945,948,954,962,968,971,975,982,988,991,996,1000,1003,1006,1008,1013,1018,1022,1026,1031,1036,1040,1045,1051,1056,1061,1066,1071,1076,1079,1084,1088,1093,1097,1104,1109,1112,1116,1121,1125,1128,1134,1138,1143,1146,1151,1154,1160,1164,1167,1171,1175,1180,1185,1189,1195,1202,1211,1217,1226,1233,1238,1243,1249,1255,1261,1268,1274,1277,1281,1286,1292,1296,1299,1303,1310,1317,1321,1326,1332,1338,1343,1351,1357,1362,1367,1373,1380,1386,1394,1401,1406,1412,1420,1427,1433,1437,1442,1449,1456,1461,1467,1474,1480,1487,1492,1496,1500,1503,1508,1516,1519,1524,1530,1535,1540,1544,1549,1555,1559,1565,1567,1569,1574,1578,1582,1589,1596,1599,1606,1610,1613,1618,1623,1627,1632,1638,1642,1648,1653,1658,1662,1667,1672,1677,1681,1684,1688,1693,1700,1705,1710,1713,1718,1723,1728,1731,1735,1740,1745,1749,1753,1757,1760,1765,1770,1773,1778,1782,1785,1789,1793,1798,1805,1809,1813,1818,1822,1827,1830,1835,1838,1841,1845,1849,1854,1859,1862,1865,1870,1872,1875,1881,1886,1890,1894,1899,1904,1907,1912,1915,1918,1924,1928,1932,1937,1941,1947,1952,1957,1962,1966,1973,1979,1982,1986,1989,1992,1995,1998,2001,2006,2012,2017,2022],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":31,"high":31,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",0.9445,-0.037,-3.74,58626.363605,351,0.9615,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",0.9998,1.01,0.99,0.9902,0.0002,0.02,31564.414547,274,0.9983,{"date":61,"open":62,"high":62,"low":63,"close":53,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",1.02,0.9801,-0.02,-1.98,34422.209154,189,0.9926,{"date":70,"open":71,"high":72,"low":52,"close":52,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",1.04,1.05,-0.03,-2.88,60009.6874,225,1.0307,{"date":79,"open":80,"high":81,"low":52,"close":71,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",1.06,1.13,-0.01,-0.95,244709.281345,851,1.0731,{"date":88,"open":62,"high":89,"low":63,"close":72,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-24",1.09,0.01,0.96,1562722.345974,5798,1.054,{"date":96,"open":72,"high":97,"low":31,"close":71,"change":73,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",1.08,-2.8,38756.726808,171,1.0264,{"date":103,"open":104,"high":105,"low":72,"close":104,"change":106,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",1.07,1.086,0,14350.6874,128,1.0663,{"date":111,"open":80,"high":89,"low":71,"close":104,"change":82,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-21",-0.93,43916.896307,1056,1.0594,{"date":117,"open":62,"high":97,"low":52,"close":97,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-18",0.05,4.85,30816.0627,251,1.0445,{"date":124,"open":52,"high":125,"low":126,"close":127,"change":90,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.11,1.0051,1.03,0.98,111086.6874,807,1.0593,{"date":133,"open":134,"high":72,"low":128,"close":62,"change":90,"percent_change":53,"volume":135,"transactions":136,"vwap":137},"2026-09-16",0.987,104770.453683,440,1.0237,{"date":139,"open":62,"high":62,"low":140,"close":52,"change":82,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-15",0.985,-0.98,24902.5,193,1.0007,{"date":146,"open":62,"high":71,"low":54,"close":62,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-14",-0.015,-1.45,64098.821911,423,1.0167,{"date":153,"open":154,"high":72,"low":62,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-11",1.0461,1.035,0.005,0.49,33826.538251,262,1.0369,{"date":162,"open":80,"high":163,"low":52,"close":127,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-10",1.0936,-0.05,-4.63,43622.805362,378,1.0343,{"date":170,"open":97,"high":171,"low":71,"close":97,"change":56,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-09",1.0867,1.89,66143.412126,1192,1.0605,{"date":177,"open":80,"high":104,"low":178,"close":80,"change":82,"percent_change":112,"volume":179,"transactions":180,"vwap":181},"2026-09-08",1.026,54824.1529,400,1.0496,{"date":183,"open":104,"high":184,"low":71,"close":104,"change":156,"percent_change":185,"volume":186,"transactions":187,"vwap":104},"2026-09-04",1.1,0.47,52117.922056,331,{"date":189,"open":80,"high":190,"low":122,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-03",1.115,1.065,0.015,1.43,71401.528352,609,1.0833,{"date":198,"open":71,"high":104,"low":52,"close":72,"change":106,"percent_change":106,"volume":199,"transactions":200,"vwap":201},"2026-09-02",69008.0467,421,1.0444,{"date":203,"open":71,"high":204,"low":52,"close":72,"change":106,"percent_change":106,"volume":205,"transactions":206,"vwap":207},"2026-09-01",1.057,50355.576755,222,1.0234,{"date":209,"open":104,"high":89,"low":210,"close":72,"change":82,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-31",1.0072,-0.94,60339.2535,490,1.0513,{"date":216,"open":184,"high":217,"low":71,"close":80,"change":73,"percent_change":218,"volume":219,"transactions":200,"vwap":220},"2026-08-28",1.1247,-2.75,60472.796334,1.0724,{"date":222,"open":72,"high":223,"low":224,"close":89,"change":82,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-27",1.1539,1.0452,-0.91,142753.66914,692,1.0963,{"date":230,"open":231,"high":232,"low":72,"close":184,"change":64,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-26",1.14,1.16,-1.79,119416.6775,671,1.1069,{"date":238,"open":239,"high":240,"low":71,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-25",1.21,1.29,1.12,-0.04,-3.45,589133.848133,2133,1.1718,{"date":248,"open":80,"high":249,"low":250,"close":232,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-24",1.2,1.0255,0.09,8.41,677352.748833,1927,1.1401,{"date":257,"open":258,"high":97,"low":258,"close":104,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-21",0.92,0.15,16.3,71304.357646,418,1.0232,{"date":265,"open":266,"high":53,"low":258,"close":258,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-20",0.9303,-0.0201,-2.14,68013.479783,172,0.9519,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-19",0.9202,0.95,0.9401,-0.0049,-0.52,50584.568585,143,0.9383,{"date":283,"open":91,"high":91,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-18",0.9219,0.945,-0.0151,-1.57,14250.184595,146,0.948,{"date":292,"open":293,"high":52,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-17",0.97,0.9601,-0.0122,-1.25,62800.195362,247,0.9762,{"date":301,"open":302,"high":302,"low":293,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-14",1.0789,0.9723,-0.0977,-9.13,101879.849471,583,1.0172,{"date":310,"open":71,"high":89,"low":71,"close":104,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-13",0.04,3.88,47718,315,1.0674,{"date":317,"open":104,"high":104,"low":318,"close":127,"change":82,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-12",1.0128,-0.96,22986.58356,165,1.033,{"date":324,"open":325,"high":80,"low":325,"close":71,"change":311,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-11",0.998,4,14700.90566,167,1.0359,{"date":331,"open":71,"high":332,"low":31,"close":31,"change":164,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-10",1.0701,-4.76,63986.814856,429,1.0305,{"date":338,"open":31,"high":104,"low":31,"close":72,"change":118,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-07",5,72441.546385,322,1.0301,{"date":344,"open":345,"high":62,"low":294,"close":31,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-06",0.989998,0.0293,3.02,41951.781208,214,0.993,{"date":352,"open":72,"high":72,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-05",0.9257,0.9707,-0.0693,-6.66,178916.014822,459,0.9608,{"date":361,"open":80,"high":362,"low":62,"close":71,"change":64,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-04",1.0928,-1.89,55955.995589,651,1.0462,{"date":368,"open":369,"high":370,"low":371,"close":80,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-03",0.9895,1.0949,0.9709,0.07,7.07,87898.280207,491,1.0326,{"date":378,"open":379,"high":53,"low":380,"close":53,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-31",0.975,0.9301,0.0145,1.49,16907.161453,383,0.955,{"date":387,"open":388,"high":369,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-30",0.9108,0.9755,0.0685,7.55,44217.714552,353,0.9397,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":187,"vwap":404},"2026-07-29",0.93,0.965,0.906,0.907,-0.043,-4.53,50041.433,0.9348,{"date":406,"open":407,"high":407,"low":408,"close":275,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-28",0.97791,0.91,-0.0154,-1.6,73509.267929,394,0.9284,{"date":415,"open":416,"high":416,"low":275,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-27",0.9899,0.9654,-0.0245,-2.47,31222.880427,266,0.9671,{"date":424,"open":285,"high":53,"low":425,"close":416,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-24",0.915,0.038,3.99,104660.155784,430,0.9456,{"date":432,"open":91,"high":31,"low":271,"close":271,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-23",-0.0283,-2.89,72981.787524,574,0.9737,{"date":439,"open":62,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-22",1.0299,0.9748,0.9802,-0.0498,-4.83,63979.669602,699,0.9973,{"date":449,"open":62,"high":72,"low":450,"close":127,"change":90,"percent_change":128,"volume":451,"transactions":452,"vwap":453},"2026-07-21",0.9901,50014.737917,537,1.017,{"date":455,"open":80,"high":89,"low":456,"close":62,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-20",0.9702,-0.06,-5.56,203801.79673,1729,1.0203,{"date":463,"open":62,"high":464,"low":62,"close":97,"change":465,"percent_change":466,"volume":467,"transactions":9,"vwap":97},"2026-07-17",1.17,0.03,2.86,483100,{"date":469,"open":72,"high":470,"low":31,"close":72,"change":90,"percent_change":91,"volume":471,"transactions":9,"vwap":72},"2026-07-16",1.055,61800,{"date":473,"open":72,"high":104,"low":52,"close":71,"change":106,"percent_change":106,"volume":474,"transactions":9,"vwap":71},"2026-07-15",72900,{"date":476,"open":97,"high":89,"low":71,"close":71,"change":242,"percent_change":477,"volume":478,"transactions":9,"vwap":71},"2026-07-14",-3.7,60900,{"date":480,"open":81,"high":81,"low":80,"close":97,"change":457,"percent_change":481,"volume":482,"transactions":9,"vwap":97},"2026-07-13",-5.26,44400,{"date":484,"open":485,"high":249,"low":125,"close":231,"change":82,"percent_change":486,"volume":487,"transactions":9,"vwap":231},"2026-07-10",1.15,-0.87,47800,{"date":489,"open":490,"high":464,"low":125,"close":485,"change":311,"percent_change":491,"volume":492,"transactions":9,"vwap":485},"2026-07-09",1.111,3.6,46600,{"date":494,"open":232,"high":249,"low":495,"close":125,"change":242,"percent_change":496,"volume":497,"transactions":9,"vwap":125},"2026-07-08",1.075,-3.48,129500,{"date":499,"open":500,"high":501,"low":502,"close":485,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":485},"2026-07-07",1.22,1.255,1.129,-0.08,-6.5,96400,{"date":507,"open":232,"high":508,"low":232,"close":509,"change":118,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-07-06",1.3,1.23,4.24,44200,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-02",1.31,1.18,-0.17,-12.59,88500,{"date":520,"open":508,"high":521,"low":522,"close":523,"change":56,"percent_change":524,"volume":525,"transactions":9,"vwap":523},"2026-07-01",1.38,1.281,1.35,1.5,65600,{"date":527,"open":81,"high":528,"low":490,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-06-30",1.39,1.33,0.19,16.67,548300,{"date":534,"open":184,"high":485,"low":89,"close":231,"change":118,"percent_change":535,"volume":536,"transactions":9,"vwap":231},"2026-06-29",4.59,43700,{"date":538,"open":104,"high":241,"low":80,"close":89,"change":90,"percent_change":397,"volume":539,"transactions":9,"vwap":89},"2026-06-26",56000,{"date":541,"open":97,"high":125,"low":80,"close":97,"change":242,"percent_change":542,"volume":543,"transactions":9,"vwap":97},"2026-06-25",-3.57,87500,{"date":545,"open":231,"high":546,"low":184,"close":241,"change":82,"percent_change":547,"volume":548,"transactions":9,"vwap":241},"2026-06-24",1.185,-0.88,123500,{"date":550,"open":485,"high":464,"low":551,"close":81,"change":73,"percent_change":552,"volume":553,"transactions":9,"vwap":81},"2026-06-23",1.125,-2.59,52800,{"date":555,"open":249,"high":556,"low":485,"close":232,"change":164,"percent_change":557,"volume":558,"transactions":9,"vwap":232},"2026-06-22",1.201,-4.13,109000,{"date":560,"open":561,"high":562,"low":239,"close":239,"change":164,"percent_change":563,"volume":564,"transactions":9,"vwap":239},"2026-06-18",1.24,1.275,-3.97,94600,{"date":566,"open":509,"high":508,"low":509,"close":567,"change":82,"percent_change":568,"volume":569,"transactions":9,"vwap":567},"2026-06-17",1.26,-0.79,60700,{"date":571,"open":572,"high":573,"low":509,"close":572,"change":106,"percent_change":106,"volume":574,"transactions":9,"vwap":572},"2026-06-16",1.27,1.28,64700,{"date":576,"open":572,"high":529,"low":509,"close":572,"change":90,"percent_change":577,"volume":578,"transactions":9,"vwap":572},"2026-06-15",0.79,97500,{"date":580,"open":567,"high":581,"low":567,"close":567,"change":106,"percent_change":106,"volume":582,"transactions":9,"vwap":567},"2026-06-12",1.36,154800,{"date":584,"open":561,"high":585,"low":500,"close":567,"change":56,"percent_change":586,"volume":587,"transactions":9,"vwap":567},"2026-06-11",1.32,1.61,152900,{"date":589,"open":590,"high":508,"low":591,"close":561,"change":164,"percent_change":592,"volume":593,"transactions":9,"vwap":561},"2026-06-10",1.25,1.211,-3.88,83200,{"date":595,"open":572,"high":529,"low":239,"close":240,"change":311,"percent_change":596,"volume":597,"transactions":9,"vwap":240},"2026-06-09",3.2,143200,{"date":599,"open":585,"high":600,"low":591,"close":590,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":590},"2026-06-08",1.339,-0.1,-7.41,100800,{"date":605,"open":581,"high":606,"low":607,"close":523,"change":242,"percent_change":74,"volume":608,"transactions":9,"vwap":523},"2026-06-05",1.361,1.239,129200,{"date":610,"open":508,"high":611,"low":573,"close":528,"change":118,"percent_change":612,"volume":613,"transactions":9,"vwap":528},"2026-06-04",1.407,3.73,139000,{"date":615,"open":616,"high":617,"low":590,"close":618,"change":164,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-03",1.4,1.41,1.34,-3.6,322900,{"date":622,"open":528,"high":623,"low":581,"close":528,"change":242,"percent_change":98,"volume":624,"transactions":9,"vwap":528},"2026-06-02",1.46,243800,{"date":626,"open":617,"high":627,"low":628,"close":193,"change":56,"percent_change":629,"volume":630,"transactions":9,"vwap":193},"2026-06-01",1.55,1.315,1.42,516800,{"date":632,"open":633,"high":634,"low":616,"close":617,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":617},"2026-05-29",1.68,1.7,-0.31,-18.02,674700,{"date":639,"open":640,"high":641,"low":634,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-05-28",1.83,1.9,1.72,-0.18,-9.47,268800,{"date":647,"open":648,"high":649,"low":650,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-05-27",1.57,1.99,1.56,0.32,20.25,858800,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":278,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-05-26",2.085,2.13,1.54,1.58,-24.76,1131600,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-05-22",2.15,2.34,2.01,2.1,-0.07,-3.23,1278900,{"date":672,"open":649,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-21",2.29,1.82,2.17,0.14,6.9,2069600,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-05-20",1.63,2.16,1.6,2.03,0.3,17.34,8092600,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-05-19",2.42,2.67,1.65,1.73,0.944,120.1,149220900,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-18",0.83399999,0.86299998,0.77999997,0.78600001,-0.038,-4.61,23770100,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-15",0.82999998,0.86500001,0.81999999,0.824,-0.007,-0.84,43000,{"date":716,"open":710,"high":717,"low":710,"close":718,"change":106,"percent_change":106,"volume":719,"transactions":9,"vwap":718},"2026-05-14",0.884,0.83099997,79100,{"date":721,"open":722,"high":723,"low":722,"close":718,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":718},"2026-05-13",0.80000001,0.86699998,0.018,2.21,74700,{"date":728,"open":729,"high":730,"low":25,"close":731,"change":712,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-05-12",0.82800001,0.85500002,0.81300002,-0.85,191300,{"date":735,"open":736,"high":737,"low":738,"close":710,"change":457,"percent_change":739,"volume":740,"transactions":9,"vwap":710},"2026-05-11",0.86000001,0.88200003,0.796,-6.82,185700,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":73,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-05-08",0.93699998,0.87,0.88,-3.3,97700,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-07",0.97000003,0.85000002,0.91000003,-0.056,-5.8,243400,{"date":757,"open":758,"high":31,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-06",0.95899999,0.94999999,0.96600002,-0.012,-1.23,130300,{"date":765,"open":750,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-05",0.99000001,0.93000001,0.97799999,-0.022,-2.2,190700,{"date":773,"open":104,"high":104,"low":759,"close":31,"change":164,"percent_change":333,"volume":774,"transactions":9,"vwap":31},"2026-05-04",201000,{"date":776,"open":80,"high":777,"low":778,"close":72,"change":242,"percent_change":779,"volume":780,"transactions":9,"vwap":72},"2026-05-01",1.069,0.97299999,-3.67,370900,{"date":782,"open":80,"high":239,"low":80,"close":89,"change":465,"percent_change":783,"volume":784,"transactions":9,"vwap":89},"2026-04-30",2.83,988700,{"date":786,"open":759,"high":125,"low":767,"close":80,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":80},"2026-04-29",0.08,8.16,281700,{"date":791,"open":792,"high":793,"low":752,"close":794,"change":668,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-04-28",0.92000002,0.98799998,0.98000002,-6.67,878000,{"date":798,"open":799,"high":800,"low":72,"close":72,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":72},"2026-04-27",1.66,1.96,-0.53,-33.54,723600,{"date":805,"open":239,"high":806,"low":249,"close":659,"change":676,"percent_change":807,"volume":808,"transactions":9,"vwap":659},"2026-04-24",1.59,9.72,576400,{"date":810,"open":97,"high":811,"low":745,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-04-23",2.04,1.44,0.36,33.33,11033100,{"date":817,"open":585,"high":585,"low":818,"close":97,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":97},"2026-04-22",0.99299997,-0.22,-16.92,400000,{"date":823,"open":623,"high":623,"low":240,"close":508,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":508},"2026-04-21",-0.46,-26.14,243900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":106,"percent_change":106,"volume":833,"transactions":9,"vwap":832},"2026-04-20",1.75,1.798,1.74,1.76,43300,{"date":835,"open":836,"high":837,"low":832,"close":832,"change":106,"percent_change":106,"volume":838,"transactions":9,"vwap":832},"2026-04-17",1.78,1.81,17100,{"date":840,"open":674,"high":674,"low":693,"close":832,"change":242,"percent_change":841,"volume":842,"transactions":9,"vwap":832},"2026-04-16",-2.22,21700,{"date":844,"open":634,"high":837,"low":692,"close":845,"change":118,"percent_change":466,"volume":846,"transactions":9,"vwap":845},"2026-04-15",1.8,23600,{"date":848,"open":845,"high":845,"low":693,"close":829,"change":106,"percent_change":106,"volume":849,"transactions":9,"vwap":829},"2026-04-14",7000,{"date":851,"open":633,"high":852,"low":633,"close":829,"change":251,"percent_change":853,"volume":854,"transactions":9,"vwap":829},"2026-04-13",1.765,5.42,6500,{"date":856,"open":857,"high":857,"low":799,"close":799,"change":601,"percent_change":858,"volume":859,"transactions":9,"vwap":799},"2026-04-10",1.79,-5.68,30500,{"date":861,"open":862,"high":862,"low":863,"close":832,"change":64,"percent_change":864,"volume":865,"transactions":9,"vwap":832},"2026-04-09",1.904,1.745,-1.12,7900,{"date":867,"open":868,"high":868,"low":869,"close":836,"change":90,"percent_change":870,"volume":871,"transactions":9,"vwap":836},"2026-04-08",1.841,1.77,0.56,3100,{"date":873,"open":845,"high":874,"low":869,"close":869,"change":82,"percent_change":875,"volume":876,"transactions":9,"vwap":869},"2026-04-07",1.835,-0.56,4900,{"date":878,"open":837,"high":674,"low":879,"close":836,"change":90,"percent_change":870,"volume":880,"transactions":9,"vwap":836},"2026-04-06",1.731,7300,{"date":882,"open":883,"high":857,"low":883,"close":869,"change":106,"percent_change":106,"volume":884,"transactions":9,"vwap":869},"2026-04-02",1.71,4700,{"date":886,"open":887,"high":887,"low":693,"close":869,"change":668,"percent_change":888,"volume":889,"transactions":9,"vwap":869},"2026-04-01",1.85,-3.8,15000,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-03-31",1.752,1.86,1.84,0.06,3.37,14100,{"date":899,"open":887,"high":887,"low":879,"close":836,"change":668,"percent_change":900,"volume":901,"transactions":9,"vwap":836},"2026-03-30",-3.78,5600,{"date":903,"open":894,"high":800,"low":640,"close":887,"change":90,"percent_change":904,"volume":905,"transactions":9,"vwap":887},"2026-03-27",0.54,47000,{"date":907,"open":693,"high":887,"low":681,"close":894,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":894},"2026-03-26",0.11,6.36,59900,{"date":912,"open":837,"high":837,"low":634,"close":693,"change":503,"percent_change":913,"volume":914,"transactions":9,"vwap":693},"2026-03-25",-4.42,34900,{"date":916,"open":674,"high":917,"low":918,"close":837,"change":90,"percent_change":870,"volume":919,"transactions":9,"vwap":837},"2026-03-24",1.851,1.771,6800,{"date":921,"open":640,"high":894,"low":922,"close":845,"change":457,"percent_change":669,"volume":923,"transactions":9,"vwap":845},"2026-03-23",1.795,15500,{"date":925,"open":926,"high":927,"low":928,"close":893,"change":242,"percent_change":929,"volume":930,"transactions":9,"vwap":893},"2026-03-20",1.88,1.885,1.778,-2.11,57400,{"date":932,"open":832,"high":641,"low":831,"close":641,"change":372,"percent_change":933,"volume":934,"transactions":9,"vwap":641},"2026-03-19",3.83,39200,{"date":936,"open":642,"high":640,"low":642,"close":640,"change":372,"percent_change":937,"volume":938,"transactions":9,"vwap":640},"2026-03-18",3.98,15100,{"date":940,"open":832,"high":674,"low":642,"close":832,"change":242,"percent_change":841,"volume":941,"transactions":9,"vwap":832},"2026-03-17",11600,{"date":943,"open":829,"high":894,"low":829,"close":845,"change":118,"percent_change":466,"volume":944,"transactions":9,"vwap":845},"2026-03-16",9500,{"date":946,"open":640,"high":640,"low":642,"close":829,"change":465,"percent_change":831,"volume":947,"transactions":9,"vwap":829},"2026-03-13",11000,{"date":949,"open":950,"high":950,"low":883,"close":642,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":642},"2026-03-12",1.92,-0.19,-9.95,42400,{"date":955,"open":649,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-03-11",2.015,1.888,1.91,-0.126,-6.19,15300,{"date":963,"open":837,"high":667,"low":845,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-03-10",2.036,0.236,13.11,142600,{"date":969,"open":845,"high":837,"low":869,"close":845,"change":118,"percent_change":466,"volume":970,"transactions":9,"vwap":845},"2026-03-09",16900,{"date":972,"open":829,"high":845,"low":831,"close":829,"change":82,"percent_change":973,"volume":974,"transactions":9,"vwap":829},"2026-03-06",-0.57,17500,{"date":976,"open":977,"high":978,"low":977,"close":832,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":832},"2026-03-05",1.67,1.785,0.1,6.02,30100,{"date":983,"open":845,"high":845,"low":984,"close":799,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":799},"2026-03-04",1.644,-0.11,-6.21,33100,{"date":989,"open":883,"high":674,"low":692,"close":869,"change":465,"percent_change":642,"volume":990,"transactions":9,"vwap":869},"2026-03-03",37800,{"date":992,"open":829,"high":993,"low":693,"close":831,"change":73,"percent_change":994,"volume":995,"transactions":9,"vwap":831},"2026-03-02",1.755,-1.69,5700,{"date":997,"open":640,"high":640,"low":829,"close":869,"change":503,"percent_change":998,"volume":999,"transactions":9,"vwap":869},"2026-02-27",-4.32,14200,{"date":1001,"open":893,"high":641,"low":894,"close":887,"change":56,"percent_change":89,"volume":1002,"transactions":9,"vwap":887},"2026-02-26",16300,{"date":1004,"open":832,"high":172,"low":832,"close":640,"change":465,"percent_change":977,"volume":1005,"transactions":9,"vwap":640},"2026-02-25",16500,{"date":1007,"open":693,"high":894,"low":648,"close":845,"change":118,"percent_change":466,"volume":974,"transactions":9,"vwap":845},"2026-02-24",{"date":1009,"open":845,"high":845,"low":1010,"close":829,"change":164,"percent_change":1011,"volume":1012,"transactions":9,"vwap":829},"2026-02-23",1.706,-2.78,17000,{"date":1014,"open":640,"high":1015,"low":845,"close":845,"change":73,"percent_change":1016,"volume":1017,"transactions":9,"vwap":845},"2026-02-20",1.858,-1.64,11800,{"date":1019,"open":857,"high":927,"low":857,"close":640,"change":457,"percent_change":1020,"volume":1021,"transactions":9,"vwap":640},"2026-02-19",-3.17,12200,{"date":1023,"open":1024,"high":641,"low":887,"close":172,"change":787,"percent_change":1025,"volume":897,"transactions":9,"vwap":172},"2026-02-18",1.886,4.42,{"date":1027,"open":894,"high":1028,"low":857,"close":837,"change":242,"percent_change":1029,"volume":1030,"transactions":9,"vwap":837},"2026-02-17",1.905,-2.16,11900,{"date":1032,"open":894,"high":1033,"low":832,"close":887,"change":82,"percent_change":1034,"volume":1035,"transactions":9,"vwap":887},"2026-02-13",1.95,-0.54,28300,{"date":1037,"open":172,"high":641,"low":845,"close":893,"change":164,"percent_change":1038,"volume":1039,"transactions":9,"vwap":893},"2026-02-12",-2.62,29000,{"date":1041,"open":666,"high":666,"low":894,"close":958,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":958},"2026-02-11",-0.14,-6.83,31500,{"date":1046,"open":684,"high":1047,"low":1048,"close":1049,"change":90,"percent_change":157,"volume":1050,"transactions":9,"vwap":1049},"2026-02-10",2.14,1.965,2.05,30900,{"date":1052,"open":684,"high":1053,"low":1054,"close":811,"change":465,"percent_change":382,"volume":1055,"transactions":9,"vwap":811},"2026-02-09",2.128,1.935,43400,{"date":1057,"open":172,"high":1058,"low":887,"close":666,"change":1059,"percent_change":1060,"volume":569,"transactions":9,"vwap":666},"2026-02-06",2.07,0.13,6.91,{"date":1062,"open":1033,"high":1033,"low":1063,"close":926,"change":457,"percent_change":1064,"volume":1065,"transactions":9,"vwap":926},"2026-02-05",1.845,-3.09,68100,{"date":1067,"open":958,"high":649,"low":674,"close":1068,"change":82,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-02-04",1.94,-0.51,246100,{"date":1072,"open":869,"high":1073,"low":869,"close":1033,"change":259,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1033},"2026-02-03",2.3,8.33,267700,{"date":1077,"open":674,"high":893,"low":832,"close":845,"change":73,"percent_change":1016,"volume":1078,"transactions":9,"vwap":845},"2026-02-02",24000,{"date":1080,"open":887,"high":1081,"low":837,"close":640,"change":64,"percent_change":1082,"volume":1083,"transactions":9,"vwap":640},"2026-01-30",1.865,-1.08,23400,{"date":1085,"open":641,"high":641,"low":837,"close":887,"change":503,"percent_change":1086,"volume":1087,"transactions":9,"vwap":887},"2026-01-29",-4.15,28600,{"date":1089,"open":1090,"high":649,"low":641,"close":1091,"change":503,"percent_change":1092,"volume":961,"transactions":9,"vwap":1091},"2026-01-28",1.97,1.93,-3.98,{"date":1094,"open":1047,"high":1047,"low":800,"close":666,"change":601,"percent_change":1095,"volume":1096,"transactions":9,"vwap":666},"2026-01-27",-4.74,47200,{"date":1098,"open":1099,"high":1100,"low":800,"close":1101,"change":372,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-01-26",2.09,2.185,2.11,3.43,94300,{"date":1105,"open":1106,"high":811,"low":1033,"close":811,"change":118,"percent_change":1107,"volume":1108,"transactions":9,"vwap":811},"2026-01-23",2,2.51,18100,{"date":1110,"open":649,"high":649,"low":800,"close":649,"change":106,"percent_change":106,"volume":1111,"transactions":9,"vwap":649},"2026-01-22",9100,{"date":1113,"open":1047,"high":1047,"low":1091,"close":649,"change":64,"percent_change":1114,"volume":1115,"transactions":9,"vwap":649},"2026-01-21",-1,27400,{"date":1117,"open":666,"high":811,"low":1118,"close":666,"change":1119,"percent_change":1120,"volume":880,"transactions":9,"vwap":666},"2026-01-20",2.006,-0.09,-4.29,{"date":1122,"open":1123,"high":1101,"low":684,"close":667,"change":82,"percent_change":1124,"volume":838,"transactions":9,"vwap":667},"2026-01-16",2.108,-0.47,{"date":1126,"open":664,"high":664,"low":811,"close":1101,"change":82,"percent_change":1124,"volume":1127,"transactions":9,"vwap":1101},"2026-01-15",21800,{"date":1129,"open":950,"high":657,"low":950,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-01-14",2.12,0.18,9.28,38600,{"date":1135,"open":1091,"high":1033,"low":1136,"close":1068,"change":242,"percent_change":1137,"volume":947,"transactions":9,"vwap":1068},"2026-01-13",1.87,-2.02,{"date":1139,"open":1090,"high":1140,"low":641,"close":1140,"change":90,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-12",1.98,0.51,10000,{"date":1144,"open":1091,"high":1140,"low":950,"close":1090,"change":90,"percent_change":1141,"volume":1145,"transactions":9,"vwap":1090},"2026-01-09",21100,{"date":1147,"open":958,"high":1148,"low":926,"close":800,"change":164,"percent_change":1149,"volume":1150,"transactions":9,"vwap":800},"2026-01-08",2.06,-2.49,16600,{"date":1152,"open":1033,"high":811,"low":1153,"close":666,"change":311,"percent_change":684,"volume":1012,"transactions":9,"vwap":666},"2026-01-07",1.936,{"date":1155,"open":1058,"high":1156,"low":1157,"close":1090,"change":1119,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1090},"2026-01-06",2.109,1.897,-4.37,30300,{"date":1161,"open":684,"high":1148,"low":958,"close":1148,"change":895,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1148},"2026-01-05",3,12000,{"date":1165,"open":172,"high":666,"low":172,"close":1106,"change":908,"percent_change":1166,"volume":974,"transactions":9,"vwap":1106},"2026-01-02",5.82,{"date":1168,"open":950,"high":1169,"low":857,"close":172,"change":106,"percent_change":106,"volume":1170,"transactions":9,"vwap":172},"2025-12-31",1.995,72800,{"date":1172,"open":1033,"high":1033,"low":887,"close":172,"change":164,"percent_change":1173,"volume":1174,"transactions":9,"vwap":172},"2025-12-30",-2.58,77400,{"date":1176,"open":1058,"high":1177,"low":950,"close":1068,"change":643,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1068},"2025-12-29",2.08,-8.49,177700,{"date":1181,"open":657,"high":1182,"low":1183,"close":1130,"change":164,"percent_change":1184,"volume":1096,"transactions":9,"vwap":1130},"2025-12-26",2.23,2.061,-2.3,{"date":1186,"open":1130,"high":1187,"low":1049,"close":675,"change":465,"percent_change":616,"volume":1188,"transactions":9,"vwap":675},"2025-12-24",2.18,26400,{"date":1190,"open":664,"high":1191,"low":1099,"close":1047,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1047},"2025-12-23",2.27,-0.16,-6.96,150800,{"date":1196,"open":1073,"high":1197,"low":1198,"close":1073,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1073},"2025-12-22",2.48,2.25,-0.36,-13.53,241000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2025-12-19",2.4,2.75,2.39,2.66,0.39,17.18,9347300,{"date":1212,"open":1213,"high":1213,"low":1047,"close":1191,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1191},"2025-12-18",2.489,-0.079,-3.36,25900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2025-12-17",2.38,2.49,2.31,2.349,-0.041,-1.72,5100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1206,"change":457,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1206},"2025-12-16",2.408,2.43,2.36,-2.45,9200,{"date":1234,"open":1220,"high":1220,"low":1204,"close":1235,"change":1236,"percent_change":1237,"volume":995,"transactions":9,"vwap":1235},"2025-12-15",2.45,-0.12,-4.67,{"date":1239,"open":1235,"high":1240,"low":1235,"close":1240,"change":56,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2025-12-12",2.57,0.78,1600,{"date":1244,"open":1245,"high":1246,"low":1229,"close":1247,"change":118,"percent_change":1106,"volume":1248,"transactions":9,"vwap":1247},"2025-12-11",2.46,2.59,2.55,6300,{"date":1250,"open":1251,"high":1252,"low":1204,"close":1251,"change":787,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-12-10",2.5,2.72,3.31,82600,{"date":1256,"open":1257,"high":1258,"low":1204,"close":690,"change":64,"percent_change":1259,"volume":1260,"transactions":9,"vwap":690},"2025-12-09",2.421,2.52,-0.82,17600,{"date":1262,"open":1263,"high":1264,"low":1198,"close":1265,"change":787,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2025-12-08",2.37,2.476,2.44,3.39,31600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1230,"change":985,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1230},"2025-12-05",2.47,2.314,-4.45,9000,{"date":1275,"open":1204,"high":1220,"low":1276,"close":1270,"change":895,"percent_change":1220,"volume":901,"transactions":9,"vwap":1270},"2025-12-04",2.345,{"date":1278,"open":1073,"high":1279,"low":1073,"close":1279,"change":465,"percent_change":567,"volume":1280,"transactions":9,"vwap":1279},"2025-12-03",2.41,10700,{"date":1282,"open":1283,"high":1219,"low":1283,"close":1219,"change":251,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1219},"2025-12-02",2.28,3.93,11300,{"date":1287,"open":1288,"high":1289,"low":1198,"close":673,"change":457,"percent_change":1290,"volume":1291,"transactions":9,"vwap":673},"2025-12-01",2.35,2.437,-2.55,26300,{"date":1293,"open":1294,"high":1294,"low":665,"close":1288,"change":118,"percent_change":675,"volume":1295,"transactions":9,"vwap":1288},"2025-11-28",2.468,4800,{"date":1297,"open":1191,"high":1107,"low":1191,"close":1073,"change":106,"percent_change":106,"volume":1298,"transactions":9,"vwap":1073},"2025-11-26",18600,{"date":1300,"open":1073,"high":1206,"low":1301,"close":1073,"change":82,"percent_change":1302,"volume":1021,"transactions":9,"vwap":1073},"2025-11-25",2.26,-0.43,{"date":1304,"open":682,"high":1305,"low":1306,"close":1221,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1221},"2025-11-24",2.422,2.155,0.115,5.24,37200,{"date":1311,"open":1312,"high":1313,"low":667,"close":1314,"change":1315,"percent_change":74,"volume":1316,"transactions":9,"vwap":1314},"2025-11-21",2.19,2.24,2.195,-0.065,36900,{"date":1318,"open":1270,"high":1270,"low":1301,"close":1301,"change":819,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1301},"2025-11-20",-8.87,21600,{"date":1322,"open":1323,"high":1323,"low":1305,"close":1197,"change":503,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1197},"2025-11-19",2.53,-3.12,8600,{"date":1327,"open":1328,"high":1329,"low":1251,"close":1328,"change":73,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2025-11-18",2.56,2.64,-1.16,13700,{"date":1333,"open":1334,"high":1335,"low":1240,"close":1246,"change":668,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1246},"2025-11-17",2.6,2.642,-2.63,23900,{"date":1339,"open":1207,"high":1340,"low":1341,"close":1207,"change":503,"percent_change":1342,"volume":938,"transactions":9,"vwap":1207},"2025-11-14",2.71,2.65,-2.92,{"date":1344,"open":1345,"high":1346,"low":1341,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-11-13",2.89,2.9,2.74,-0.15,-5.19,22700,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1345,"change":1236,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1345},"2025-11-12",3.05,2.85,-3.99,10800,{"date":1358,"open":347,"high":347,"low":1359,"close":1360,"change":106,"percent_change":106,"volume":1361,"transactions":9,"vwap":1360},"2025-11-11",2.91,3.01,9300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1360,"change":372,"percent_change":1219,"volume":923,"transactions":9,"vwap":1360},"2025-11-10",2.94,3.03,2.875,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1364,"change":118,"percent_change":693,"volume":1372,"transactions":9,"vwap":1364},"2025-11-07",2.857,3.025,2.79,29600,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1345,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1345},"2025-11-06",3.15,2.842,-0.29,-9.12,43800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":457,"percent_change":1385,"volume":1331,"transactions":9,"vwap":1384},"2025-11-05",3.23,3.16,3.18,-1.85,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":985,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-04",3.28,3.32,3.217,3.24,-3.28,12700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1042,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-11-03",3.46,3.546,3.35,-4.01,31900,{"date":1402,"open":1403,"high":1404,"low":1266,"close":1405,"change":73,"percent_change":732,"volume":492,"transactions":9,"vwap":1405},"2025-10-31",3.5,3.549,3.49,{"date":1407,"open":1408,"high":1409,"low":1253,"close":1410,"change":73,"percent_change":732,"volume":1411,"transactions":9,"vwap":1410},"2025-10-30",3.47,3.555,3.52,663300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":164,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-10-29",3.58,3.585,3.51,3.55,-1.39,18200,{"date":1421,"open":1422,"high":1422,"low":1423,"close":491,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":491},"2025-10-28",3.72,3.57,-0.13,-3.49,31800,{"date":1428,"open":1417,"high":1429,"low":1416,"close":612,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":612},"2025-10-27",3.9,0.22,6.27,107200,{"date":1434,"open":1396,"high":1417,"low":1435,"close":1416,"change":372,"percent_change":684,"volume":1436,"transactions":9,"vwap":1416},"2025-10-24",3.41,23700,{"date":1438,"open":1435,"high":1405,"low":1439,"close":1440,"change":676,"percent_change":510,"volume":1441,"transactions":9,"vwap":1440},"2025-10-23",3.213,3.44,30200,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":242,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-10-22",3.38,3.27,3.3,-1.2,23200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":106,"percent_change":106,"volume":1455,"transactions":9,"vwap":1454},"2025-10-21",3.36,3.403,3.33,3.34,19300,{"date":1457,"open":1382,"high":1102,"low":1383,"close":1454,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1454},"2025-10-20",0.16,5.03,33600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1384,"change":164,"percent_change":1466,"volume":846,"transactions":9,"vwap":1384},"2025-10-17",3.25,3.455,3.09,-1.55,{"date":1468,"open":1469,"high":1102,"low":1470,"close":1382,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1382},"2025-10-16",3.21,3.06,-0.045,-1.37,60400,{"date":1475,"open":1405,"high":1417,"low":1463,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-10-15",3.275,-0.175,-5.07,29400,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":457,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-10-14",3.54,3.4,3.45,-1.71,28900,{"date":1488,"open":1410,"high":491,"low":1489,"close":1416,"change":979,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1416},"2025-10-13",3.411,2.93,59100,{"date":1493,"open":1494,"high":1494,"low":896,"close":1435,"change":985,"percent_change":1324,"volume":1495,"transactions":9,"vwap":1435},"2025-10-10",3.56,20700,{"date":1497,"open":1498,"high":1423,"low":1499,"close":1410,"change":106,"percent_change":106,"volume":846,"transactions":9,"vwap":1410},"2025-10-09",3.48,3.444,{"date":1501,"open":1253,"high":1410,"low":1253,"close":1410,"change":676,"percent_change":1502,"volume":1055,"transactions":9,"vwap":1410},"2025-10-08",4.14,{"date":1504,"open":1417,"high":1505,"low":1398,"close":1444,"change":1348,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1444},"2025-10-07",3.61,-4.25,88100,{"date":1509,"open":1510,"high":1414,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-10-06",3.22,3.171,3.53,0.35,11.01,130900,{"date":1517,"open":1375,"high":1382,"low":347,"close":1384,"change":908,"percent_change":1414,"volume":1518,"transactions":9,"vwap":1384},"2025-10-03",33800,{"date":1520,"open":1521,"high":1383,"low":1522,"close":1521,"change":465,"percent_change":53,"volume":1523,"transactions":9,"vwap":1521},"2025-10-02",3.07,3.024,24100,{"date":1525,"open":1526,"high":1470,"low":1527,"close":1528,"change":82,"percent_change":1529,"volume":1518,"transactions":9,"vwap":1528},"2025-10-01",2.98,2.95,3.04,-0.33,{"date":1531,"open":596,"high":1476,"low":1532,"close":1353,"change":1348,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1353},"2025-09-30",3.035,-4.69,200300,{"date":1536,"open":1537,"high":1538,"low":1375,"close":596,"change":118,"percent_change":806,"volume":1539,"transactions":9,"vwap":596},"2025-09-29",3.19,3.29,42700,{"date":1541,"open":1375,"high":596,"low":1542,"close":1375,"change":90,"percent_change":651,"volume":1543,"transactions":9,"vwap":1375},"2025-09-26",3.12,26500,{"date":1545,"open":1469,"high":1463,"low":1542,"close":1546,"change":985,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-09-25",3.14,-3.38,27000,{"date":1550,"open":1542,"high":1253,"low":1551,"close":1463,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1463},"2025-09-24",3.1,0.17,5.52,36700,{"date":1556,"open":1353,"high":1446,"low":1365,"close":1557,"change":251,"percent_change":1360,"volume":1558,"transactions":9,"vwap":1557},"2025-09-23",3.08,82800,{"date":1560,"open":1551,"high":596,"low":1561,"close":1562,"change":819,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-09-22",2.952,2.99,-6.85,98100,{"date":1566,"open":1453,"high":1266,"low":1375,"close":1469,"change":82,"percent_change":635,"volume":1055,"transactions":9,"vwap":1469},"2025-09-19",{"date":1568,"open":1546,"high":896,"low":1546,"close":1510,"change":787,"percent_change":1247,"volume":492,"transactions":9,"vwap":1510},"2025-09-18",{"date":1570,"open":1463,"high":1102,"low":1571,"close":1546,"change":1377,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1546},"2025-09-17",3.113,-8.45,105200,{"date":1575,"open":1454,"high":1494,"low":1454,"close":1102,"change":242,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1102},"2025-09-16",-1.15,73100,{"date":1579,"open":1403,"high":1403,"low":1546,"close":1408,"change":1192,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1408},"2025-09-15",-4.41,269900,{"date":1583,"open":1429,"high":1584,"low":1482,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-09-12",4.09,3.63,-0.24,-6.2,693700,{"date":1590,"open":1591,"high":34,"low":1253,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-09-11",4.12,3.87,1.19,44.4,41611700,{"date":1597,"open":1329,"high":1340,"low":1329,"close":1598,"change":192,"percent_change":870,"volume":919,"transactions":9,"vwap":1598},"2025-09-10",2.68,{"date":1600,"open":1341,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":951,"volume":1605,"transactions":9,"vwap":1603},"2025-09-09",2.691,2.62,2.665,-0.005,9900,{"date":1607,"open":1347,"high":1608,"low":1335,"close":691,"change":668,"percent_change":1290,"volume":1609,"transactions":9,"vwap":691},"2025-09-08",2.767,5800,{"date":1611,"open":1329,"high":1371,"low":1334,"close":1347,"change":251,"percent_change":1483,"volume":1612,"transactions":9,"vwap":1347},"2025-09-05",25000,{"date":1614,"open":1598,"high":1615,"low":1329,"close":1341,"change":1236,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1341},"2025-09-04",2.725,-4.33,5300,{"date":1619,"open":1620,"high":783,"low":1621,"close":1622,"change":251,"percent_change":1451,"volume":1280,"transactions":9,"vwap":1622},"2025-09-03",2.73,2.675,2.77,{"date":1624,"open":1252,"high":1608,"low":1625,"close":1598,"change":503,"percent_change":1626,"volume":849,"transactions":9,"vwap":1598},"2025-09-02",2.633,-2.9,{"date":1628,"open":1345,"high":1346,"low":1347,"close":1629,"change":601,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-08-29",2.76,-3.5,12300,{"date":1633,"open":1371,"high":1634,"low":1635,"close":466,"change":259,"percent_change":1636,"volume":1637,"transactions":9,"vwap":466},"2025-08-28",2.889,2.745,5.54,27600,{"date":1639,"open":691,"high":1640,"low":1207,"close":1340,"change":1641,"percent_change":1430,"volume":999,"transactions":9,"vwap":1340},"2025-08-27",2.769,0.006,{"date":1643,"open":1644,"high":1622,"low":1644,"close":1645,"change":1646,"percent_change":259,"volume":1647,"transactions":9,"vwap":1645},"2025-08-26",2.61,2.704,0.004,6700,{"date":1649,"open":1341,"high":1620,"low":1334,"close":1650,"change":90,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-08-25",2.7,0.37,13600,{"date":1654,"open":1328,"high":1635,"low":1328,"close":1655,"change":1059,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-08-22",2.69,5.08,10600,{"date":1659,"open":1328,"high":1334,"low":1323,"close":1328,"change":668,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1328},"2025-08-21",-2.66,6900,{"date":1663,"open":1664,"high":1665,"low":1246,"close":1664,"change":1236,"percent_change":1666,"volume":1002,"transactions":9,"vwap":1664},"2025-08-20",2.63,2.685,-4.36,{"date":1668,"open":1205,"high":1669,"low":1252,"close":1205,"change":64,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1205},"2025-08-19",2.777,-0.72,8100,{"date":1673,"open":1674,"high":1674,"low":1629,"close":1622,"change":985,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1622},"2025-08-18",2.92,-3.82,19000,{"date":1678,"open":466,"high":1490,"low":1371,"close":1679,"change":1680,"percent_change":1033,"volume":1657,"transactions":9,"vwap":1679},"2025-08-15",2.88,0.055,{"date":1682,"open":1622,"high":1679,"low":1347,"close":1683,"change":147,"percent_change":801,"volume":1267,"transactions":9,"vwap":1683},"2025-08-14",2.825,{"date":1685,"open":1371,"high":1686,"low":1205,"close":1686,"change":1307,"percent_change":1687,"volume":941,"transactions":9,"vwap":1686},"2025-08-13",2.84,4.22,{"date":1689,"open":1346,"high":1346,"low":1655,"close":1615,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1615},"2025-08-12",-0.108,-3.81,20400,{"date":1694,"open":1346,"high":1364,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-08-11",2.817,2.833,-0.047,-1.63,10400,{"date":1701,"open":1679,"high":1702,"low":1703,"close":1679,"change":118,"percent_change":869,"volume":1704,"transactions":9,"vwap":1679},"2025-08-08",2.906,2.78,12100,{"date":1706,"open":1162,"high":1707,"low":1708,"close":783,"change":1192,"percent_change":1709,"volume":1426,"transactions":9,"vwap":783},"2025-08-07",3.0079999,2.81,-5.35,{"date":1711,"open":1359,"high":347,"low":1712,"close":1562,"change":311,"percent_change":581,"volume":1050,"transactions":9,"vwap":1562},"2025-08-06",2.877,{"date":1714,"open":1679,"high":1715,"low":783,"close":1527,"change":56,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1527},"2025-08-05",2.97,0.68,36100,{"date":1719,"open":1346,"high":1490,"low":1720,"close":1490,"change":56,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1490},"2025-08-04",2.765,0.69,44500,{"date":1724,"open":1365,"high":1365,"low":1725,"close":1359,"change":1119,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1359},"2025-08-01",2.8,-3,11700,{"date":1729,"open":1526,"high":1360,"low":1679,"close":1162,"change":465,"percent_change":52,"volume":1730,"transactions":9,"vwap":1162},"2025-07-31",10500,{"date":1732,"open":1365,"high":1733,"low":1527,"close":1715,"change":457,"percent_change":65,"volume":1734,"transactions":9,"vwap":1715},"2025-07-30",3.225,44000,{"date":1736,"open":1537,"high":1737,"low":1490,"close":1365,"change":1192,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1365},"2025-07-29",3.191,-5.02,53400,{"date":1741,"open":1510,"high":1382,"low":1742,"close":1537,"change":90,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1537},"2025-07-28",3.105,0.31,20100,{"date":1746,"open":1463,"high":1747,"low":1359,"close":1384,"change":457,"percent_change":1385,"volume":1748,"transactions":9,"vwap":1384},"2025-07-25",3.256,138200,{"date":1750,"open":596,"high":1391,"low":1751,"close":1391,"change":465,"percent_change":397,"volume":1752,"transactions":9,"vwap":1391},"2025-07-24",3.17,16100,{"date":1754,"open":1510,"high":1463,"low":1755,"close":1469,"change":90,"percent_change":1743,"volume":1756,"transactions":9,"vwap":1469},"2025-07-23",3.159,93400,{"date":1758,"open":1383,"high":1391,"low":1542,"close":596,"change":90,"percent_change":1743,"volume":1759,"transactions":9,"vwap":596},"2025-07-22",77700,{"date":1761,"open":1375,"high":1463,"low":1762,"close":1537,"change":56,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1537},"2025-07-21",3.075,0.63,104100,{"date":1766,"open":1446,"high":1446,"low":1767,"close":1751,"change":601,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1751},"2025-07-18",3.052,-3.06,36300,{"date":1771,"open":1382,"high":1389,"low":1383,"close":1445,"change":895,"percent_change":1136,"volume":1772,"transactions":9,"vwap":1445},"2025-07-17",29500,{"date":1774,"open":1383,"high":1775,"low":1776,"close":1469,"change":372,"percent_change":1182,"volume":1777,"transactions":9,"vwap":1469},"2025-07-16",3.26,3.00099993,38200,{"date":1779,"open":1389,"high":1389,"low":1542,"close":1546,"change":1348,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1546},"2025-07-15",-4.56,35900,{"date":1783,"open":1463,"high":1253,"low":596,"close":1538,"change":311,"percent_change":509,"volume":1784,"transactions":9,"vwap":1538},"2025-07-14",41400,{"date":1786,"open":1408,"high":1403,"low":1510,"close":1463,"change":516,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1463},"2025-07-11",-4.97,60800,{"date":1790,"open":1451,"high":1396,"low":1751,"close":1791,"change":908,"percent_change":1389,"volume":1792,"transactions":9,"vwap":1791},"2025-07-10",3.42,84600,{"date":1794,"open":1414,"high":491,"low":1795,"close":1253,"change":1586,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1253},"2025-07-09",3.13,-6.76,125600,{"date":1799,"open":1800,"high":1801,"low":1253,"close":1417,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1417},"2025-07-08",3.65,3.77,0.24,7.25,390200,{"date":1806,"open":466,"high":1453,"low":466,"close":1253,"change":904,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1253},"2025-07-07",19.49,876000,{"date":1810,"open":1205,"high":1811,"low":1205,"close":1622,"change":64,"percent_change":1670,"volume":1812,"transactions":9,"vwap":1622},"2025-07-03",2.797,9400,{"date":1814,"open":1341,"high":1815,"low":1341,"close":1371,"change":908,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1371},"2025-07-02",2.82,4.1,24400,{"date":1819,"open":1334,"high":1205,"low":1246,"close":1598,"change":82,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1598},"2025-07-01",-0.37,28400,{"date":1823,"open":1258,"high":1824,"low":1258,"close":1655,"change":1458,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1655},"2025-06-30",2.806,6.32,42000,{"date":1828,"open":1240,"high":691,"low":1258,"close":1323,"change":1236,"percent_change":402,"volume":1829,"transactions":9,"vwap":1323},"2025-06-27",17200,{"date":1831,"open":1832,"high":1341,"low":1833,"close":1341,"change":106,"percent_change":106,"volume":1834,"transactions":9,"vwap":1341},"2025-06-26",2.58,2.514,49900,{"date":1836,"open":1323,"high":1252,"low":1323,"close":1341,"change":251,"percent_change":1410,"volume":1837,"transactions":9,"vwap":1341},"2025-06-25",155800,{"date":1839,"open":1329,"high":1207,"low":1247,"close":1328,"change":668,"percent_change":1660,"volume":1840,"transactions":9,"vwap":1328},"2025-06-24",32700,{"date":1842,"open":1246,"high":1598,"low":1246,"close":1664,"change":73,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1664},"2025-06-23",-1.13,22800,{"date":1846,"open":1703,"high":1703,"low":1207,"close":1207,"change":601,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1207},"2025-06-20",-3.62,27800,{"date":1850,"open":1686,"high":1851,"low":1629,"close":1629,"change":1119,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1629},"2025-06-18",2.862,-3.16,14400,{"date":1855,"open":1856,"high":1856,"low":1703,"close":1354,"change":668,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1354},"2025-06-17",2.96,-2.4,60300,{"date":1860,"open":1674,"high":347,"low":1703,"close":1674,"change":56,"percent_change":1721,"volume":1861,"transactions":9,"vwap":1674},"2025-06-16",27200,{"date":1863,"open":1679,"high":1674,"low":1864,"close":1346,"change":90,"percent_change":1513,"volume":1637,"transactions":9,"vwap":1346},"2025-06-13",2.788,{"date":1866,"open":1346,"high":1526,"low":1867,"close":1345,"change":82,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1345},"2025-06-12",2.835,-0.34,24700,{"date":1871,"open":1686,"high":1674,"low":1629,"close":1346,"change":787,"percent_change":1686,"volume":1734,"transactions":9,"vwap":1346},"2025-06-11",{"date":1873,"open":1703,"high":1346,"low":1629,"close":1815,"change":90,"percent_change":813,"volume":1874,"transactions":9,"vwap":1815},"2025-06-10",18500,{"date":1876,"open":1686,"high":1877,"low":1878,"close":1708,"change":73,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1708},"2025-06-09",2.881,2.761,-1.06,29900,{"date":1882,"open":1359,"high":1883,"low":1703,"close":1686,"change":503,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1686},"2025-06-06",2.983,-2.74,67900,{"date":1887,"open":1526,"high":1526,"low":1888,"close":1674,"change":106,"percent_change":106,"volume":1889,"transactions":9,"vwap":1674},"2025-06-05",2.87,21200,{"date":1891,"open":1674,"high":1528,"low":1892,"close":1674,"change":251,"percent_change":1384,"volume":1893,"transactions":9,"vwap":1674},"2025-06-04",2.771,63500,{"date":1895,"open":1490,"high":1490,"low":1896,"close":783,"change":82,"percent_change":1897,"volume":1898,"transactions":9,"vwap":783},"2025-06-03",2.731,-0.35,41500,{"date":1900,"open":1622,"high":1901,"low":1902,"close":1686,"change":979,"percent_change":1800,"volume":1903,"transactions":9,"vwap":1686},"2025-06-02",2.919,2.669,37600,{"date":1905,"open":1703,"high":1359,"low":1650,"close":1347,"change":668,"percent_change":1149,"volume":1906,"transactions":9,"vwap":1347},"2025-05-30",66100,{"date":1908,"open":1375,"high":1375,"low":1703,"close":1708,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1708},"2025-05-29",-0.23,-7.57,102000,{"date":1913,"open":347,"high":1388,"low":1715,"close":1528,"change":372,"percent_change":1230,"volume":1914,"transactions":9,"vwap":1528},"2025-05-28",86900,{"date":1916,"open":1686,"high":1470,"low":1686,"close":1715,"change":118,"percent_change":883,"volume":1917,"transactions":9,"vwap":1715},"2025-05-27",92800,{"date":1919,"open":596,"high":1920,"low":1921,"close":1674,"change":1424,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1674},"2025-05-23",3.202,2.832,-4.26,179500,{"date":1925,"open":1546,"high":1398,"low":1360,"close":1353,"change":668,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1353},"2025-05-22",-2.24,237500,{"date":1929,"open":596,"high":1484,"low":1542,"close":1542,"change":643,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1542},"2025-05-21",-5.45,244000,{"date":1933,"open":1162,"high":1446,"low":1359,"close":1446,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1446},"2025-05-20",0.27,8.91,285600,{"date":1938,"open":1266,"high":1266,"low":1527,"close":1365,"change":1529,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1365},"2025-05-19",-9.82,793200,{"date":1942,"open":1943,"high":1944,"low":347,"close":1451,"change":241,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1451},"2025-05-16",3.85,4.07,50,64876100,{"date":1948,"open":1182,"high":1270,"low":1949,"close":1313,"change":1950,"percent_change":1951,"volume":1372,"transactions":9,"vwap":1313},"2025-05-15",2.158,-0.035,-1.54,{"date":1953,"open":1245,"high":1245,"low":1313,"close":1954,"change":1955,"percent_change":1956,"volume":1232,"transactions":9,"vwap":1954},"2025-05-14",2.275,-0.115,-4.81,{"date":1958,"open":1251,"high":1251,"low":1959,"close":1206,"change":985,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1206},"2025-05-13",2.213,-4.4,47900,{"date":1963,"open":1247,"high":1247,"low":1964,"close":1251,"change":1965,"percent_change":640,"volume":1772,"transactions":9,"vwap":1251},"2025-05-12",2.434,0.045,{"date":1967,"open":1968,"high":1270,"low":1073,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-05-09",2.33,2.455,0.125,5.36,24600,{"date":1974,"open":1975,"high":1247,"low":1976,"close":1968,"change":259,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1968},"2025-05-08",2.276,2.115,6.88,87000,{"date":1980,"open":1047,"high":1301,"low":1981,"close":1187,"change":118,"percent_change":1288,"volume":897,"transactions":9,"vwap":1187},"2025-05-07",2.132,{"date":1983,"open":1101,"high":682,"low":667,"close":657,"change":164,"percent_change":1984,"volume":1985,"transactions":9,"vwap":657},"2025-05-06",-2.29,11100,{"date":1987,"open":1130,"high":725,"low":1101,"close":1187,"change":465,"percent_change":616,"volume":1988,"transactions":9,"vwap":1187},"2025-05-05",15800,{"date":1990,"open":667,"high":1991,"low":667,"close":664,"change":311,"percent_change":641,"volume":1225,"transactions":9,"vwap":664},"2025-05-02",2.164,{"date":1993,"open":682,"high":1182,"low":1148,"close":1101,"change":82,"percent_change":1124,"volume":1994,"transactions":9,"vwap":1101},"2025-05-01",8900,{"date":1996,"open":1187,"high":1187,"low":656,"close":1130,"change":1950,"percent_change":1997,"volume":961,"transactions":9,"vwap":1130},"2025-04-30",-1.62,{"date":1999,"open":1312,"high":1312,"low":667,"close":1306,"change":1965,"percent_change":657,"volume":2000,"transactions":9,"vwap":1306},"2025-04-29",8000,{"date":2002,"open":2003,"high":725,"low":2004,"close":1101,"change":73,"percent_change":2005,"volume":1260,"transactions":9,"vwap":1101},"2025-04-28",2.152,2.02,-1.4,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1047,"change":465,"percent_change":629,"volume":2011,"transactions":9,"vwap":1047},"2025-04-25",2.042,2.171,2.031,11200,{"date":2013,"open":2014,"high":2015,"low":811,"close":1101,"change":895,"percent_change":1490,"volume":2016,"transactions":9,"vwap":1101},"2025-04-24",2.081,2.2,26700,{"date":2018,"open":1099,"high":2019,"low":1049,"close":1049,"change":242,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1049},"2025-04-23",2.163,-1.91,4100,{"date":38,"open":1182,"high":1182,"low":1106,"close":1099,"change":1042,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1099},-6.28,41300,{"status":2026,"indices":2027,"watchlist":2068,"sectors":2086,"benchmarks":2135},"success",[2028,2036,2042,2048,2054,2061],{"symbol":2029,"name":2030,"price":2031,"change":2032,"pct_change":2033,"is_up":2034,"sparkline":2035,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2037,"name":2038,"price":2039,"change":2040,"pct_change":31,"is_up":2034,"sparkline":2041,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2043,"name":2044,"price":2045,"change":2046,"pct_change":157,"is_up":2034,"sparkline":2047,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2049,"name":2050,"price":2051,"change":2052,"pct_change":1593,"is_up":2034,"sparkline":2053,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2055,"name":2056,"price":2057,"change":2058,"pct_change":2059,"is_up":2034,"sparkline":2060,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2062,"name":2063,"price":2064,"change":1082,"pct_change":2065,"is_up":2066,"sparkline":2067,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2069,2074,2079],{"symbol":2070,"name":2071,"price":2072,"change":1465,"pct_change":618,"is_up":2034,"sparkline":2073,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2075,"name":2076,"price":2077,"change":896,"pct_change":62,"is_up":2034,"sparkline":2078,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2080,"name":2081,"price":2082,"change":2083,"pct_change":2084,"is_up":2034,"sparkline":2085,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2087,2091,2095,2099,2103,2108,2113,2117,2122,2126,2131],{"name":2088,"etf":2089,"change":52,"price":2090,"is_up":2034},"Technology","XLK",199.81,{"name":2092,"etf":2093,"change":895,"price":2094,"is_up":2034},"Financials","XLF",53.49,{"name":2096,"etf":2097,"change":82,"price":2098,"is_up":2066},"Healthcare","XLV",166.18,{"name":2100,"etf":2101,"change":81,"price":2102,"is_up":2034},"Consumer Cycl","XLY",110.04,{"name":2104,"etf":2105,"change":2106,"price":2107,"is_up":2034},"Consumer Staples","XLP",0.25,80.53,{"name":2109,"etf":2110,"change":2111,"price":2112,"is_up":2034},"Energy","XLE",0.4,62.95,{"name":2114,"etf":2115,"change":1241,"price":2116,"is_up":2034},"Industrials","XLI",169.95,{"name":2118,"etf":2119,"change":2120,"price":2121,"is_up":2034},"Materials","XLB",0.66,48.86,{"name":2123,"etf":2124,"change":651,"price":2125,"is_up":2034},"Real Estate","XLRE",40.81,{"name":2127,"etf":2128,"change":2129,"price":2130,"is_up":2034},"Utilities","XLU",0.38,39.83,{"name":2132,"etf":2133,"change":1513,"price":2134,"is_up":2034},"Comm Services","XLC",110.32,[2136,2141,2145,2149],{"ticker":2137,"name":2138,"price":2139,"change":2140,"is_up":2034},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2142,"name":2143,"price":2144,"change":62,"is_up":2034},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2146,"name":2147,"price":2148,"change":157,"is_up":2034},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2150,"name":2151,"price":2152,"change":2059,"is_up":2034},"IWM","iShares Russell 2000",281.52]