[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHST":3,"stock-historical-BHST":29,"homepage-market-summary":2283},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BHST","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BioHarvest Sciences Inc. Common Stock","Nasdaq",null,"Common Stock","BioHarvest Sciences Inc is the developer and owner of the patented bio-cell growth platform farming technology. The Company has two operating segments or business units: the Products business unit and the CDMO Services business unit. In identifying these operating segments, management generally follows the Company's service lines representing its main products and services. The Products Business Unit - Nutraceuticals: Research, development, manufacturing, marketing and sales of science-based health and wellness nutraceutical solutions which are manufactured and sold as dietary supplements, functional food and beverages. The CDMO Services Business Unit - comprising a Contract Development and Manufacturing Operation that offers pharmaceuticals, cosmeceuticals, nutraceuticals, and nutritions.","89",false,{"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},1.47,1.6,1.451,1.49,-0.02,-1.34,19459.406769,209,1.4775,12.8,1.42,50434.336934609564,0.4,473,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":24,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},42193,15400618.570587,-74.98,"2025-04-22",[39,40,49,56,64,73,80,86,94,102,111,120,129,139,149,157,166,173,180,187,194,203,210,217,223,231,239,246,255,265,275,281,290,299,308,315,323,332,339,349,360,371,378,385,391,398,409,419,425,431,437,444,451,461,469,476,483,489,495,501,507,512,519,524,530,533,538,542,546,551,558,565,570,577,582,587,595,603,609,616,622,628,635,641,649,655,663,668,675,683,690,695,701,708,713,718,724,732,740,748,755,762,768,774,778,784,790,797,802,809,815,820,823,829,834,841,846,850,853,857,862,864,867,872,875,879,882,885,888,891,895,899,904,907,911,916,921,925,929,935,942,947,951,956,961,965,968,972,976,982,987,993,999,1004,1009,1015,1021,1025,1033,1040,1046,1051,1057,1064,1069,1077,1081,1085,1090,1094,1098,1104,1108,1114,1122,1129,1137,1143,1148,1156,1162,1167,1172,1178,1185,1191,1198,1207,1215,1222,1228,1235,1241,1246,1252,1257,1263,1268,1274,1282,1287,1291,1298,1304,1311,1319,1326,1332,1340,1346,1352,1359,1367,1375,1381,1387,1393,1399,1404,1412,1420,1425,1434,1442,1448,1455,1463,1470,1478,1485,1492,1500,1508,1515,1524,1532,1541,1550,1557,1563,1569,1578,1586,1593,1600,1606,1613,1621,1628,1635,1644,1651,1657,1662,1670,1678,1684,1691,1698,1705,1713,1719,1725,1733,1738,1744,1752,1759,1767,1773,1778,1782,1789,1796,1803,1811,1816,1821,1827,1833,1839,1846,1852,1858,1863,1871,1880,1886,1891,1896,1902,1906,1910,1915,1922,1929,1934,1940,1945,1948,1956,1963,1968,1974,1977,1985,1990,1994,1998,2004,2013,2018,2023,2028,2036,2041,2046,2052,2055,2059,2064,2070,2073,2078,2085,2089,2094,2098,2103,2108,2113,2118,2122,2127,2132,2138,2144,2150,2157,2160,2162,2168,2176,2182,2186,2192,2197,2201,2206,2210,2215,2219,2223,2227,2232,2239,2243,2248,2251,2256,2262,2265,2269,2273,2278],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":41,"open":18,"high":42,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-01",1.5,1.4501,0.01,0.68,29116.219931,225,1.4819,{"date":50,"open":15,"high":42,"low":51,"close":52,"change":44,"percent_change":45,"volume":53,"transactions":54,"vwap":55},"2026-09-30",1.43,1.48,30373.668,257,1.4731,{"date":57,"open":15,"high":58,"low":15,"close":15,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-29",1.52,0.02,1.38,69597,569,1.511,{"date":65,"open":66,"high":18,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",1.44,1.45,-0.01,-0.68,33253.530685,157,1.4748,{"date":74,"open":51,"high":15,"low":25,"close":75,"change":44,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-25",1.46,0.69,12023.656723,161,1.4478,{"date":81,"open":67,"high":82,"low":67,"close":67,"change":68,"percent_change":69,"volume":83,"transactions":84,"vwap":85},"2026-09-24",1.51,9134.744,184,1.4663,{"date":87,"open":42,"high":88,"low":67,"close":75,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",1.77,-0.05,-3.31,41312.048889,232,1.4972,{"date":95,"open":16,"high":96,"low":82,"close":82,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-22",1.645,-0.11,-6.79,45831,188,1.5923,{"date":103,"open":104,"high":105,"low":16,"close":106,"change":68,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-21",1.61,1.6568,1.62,-0.61,18515.676,169,1.6173,{"date":112,"open":106,"high":113,"low":16,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-18",1.65,1.63,0.03,1.88,13466,146,1.6202,{"date":121,"open":122,"high":122,"low":123,"close":16,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-17",1.64,1.55,-0.06,-3.61,34390,250,1.598,{"date":130,"open":131,"high":132,"low":114,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-16",1.73,1.7422,1.66,-0.115,-6.48,23944.0571,302,1.6714,{"date":140,"open":141,"high":142,"low":106,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-15",1.8,1.865,1.775,-0.025,-1.39,64230.119958,373,1.7628,{"date":150,"open":151,"high":152,"low":141,"close":141,"change":89,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-14",1.83,1.855,-2.7,13054.6236,124,1.8275,{"date":158,"open":159,"high":160,"low":141,"close":161,"change":19,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-11",1.87,1.9,1.85,-1.07,28347,234,1.8651,{"date":167,"open":141,"high":159,"low":141,"close":159,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-10",0.07,3.89,13761.546,100,1.8162,{"date":174,"open":161,"high":175,"low":141,"close":141,"change":68,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-09",1.93,-0.55,36810.43,175,1.838,{"date":181,"open":161,"high":182,"low":141,"close":183,"change":68,"percent_change":176,"volume":184,"transactions":185,"vwap":186},"2026-09-08",2.0493,1.81,27247.221,185,1.8514,{"date":188,"open":141,"high":161,"low":141,"close":189,"change":59,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-04",1.82,1.11,49820,522,1.8594,{"date":195,"open":196,"high":197,"low":141,"close":141,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-03",1.91,1.96,-0.1,-5.26,134795.16733,651,1.8784,{"date":204,"open":160,"high":205,"low":160,"close":160,"change":19,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-02",1.94,-1.04,49364.418586,192,1.9095,{"date":211,"open":160,"high":197,"low":160,"close":212,"change":44,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-01",1.92,0.52,3577,43,1.9285,{"date":218,"open":161,"high":196,"low":161,"close":196,"change":168,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-31",3.8,9635,88,1.884,{"date":224,"open":225,"high":226,"low":151,"close":225,"change":68,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-28",1.84,1.9132,-0.54,11823.37529,114,1.8588,{"date":232,"open":233,"high":234,"low":161,"close":161,"change":235,"percent_change":236,"volume":237,"transactions":137,"vwap":238},"2026-08-27",2,2.01,-0.15,-7.5,110641.526,1.9692,{"date":240,"open":233,"high":241,"low":233,"close":233,"change":19,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-26",2.035,-0.99,5269,66,2.0067,{"date":247,"open":248,"high":249,"low":233,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-25",2.02,2.055,-0.03,-1.46,30106.337,170,2.0113,{"date":256,"open":257,"high":258,"low":233,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-24",2.07,2.12,2.05,-0.005,-0.24,25250.836,143,2.0151,{"date":266,"open":267,"high":268,"low":269,"close":249,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-21",2.04,2.1681,2.0303,0.015,0.74,9201.981043,258,2.0907,{"date":276,"open":259,"high":258,"low":248,"close":267,"change":44,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-20",0.49,17582.946,501,2.0547,{"date":282,"open":283,"high":283,"low":248,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-19",2.17,2.03,-0.08,-3.79,8002.721894,138,2.0489,{"date":291,"open":292,"high":293,"low":257,"close":294,"change":124,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-18",2.16,2.3,2.11,-2.76,82174,2540,2.208,{"date":300,"open":257,"high":301,"low":302,"close":283,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-17",2.6263,2.06,0.1,4.83,111798.537289,925,2.2035,{"date":309,"open":257,"high":310,"low":248,"close":257,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-14",2.155,0,32980.370267,402,2.0883,{"date":316,"open":317,"high":318,"low":248,"close":257,"change":285,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-13",2.1787,2.255,-3.72,57232.771638,1907,2.1549,{"date":324,"open":248,"high":325,"low":234,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-12",2.26,2.15,0.075,3.61,41572.456686,494,2.1595,{"date":333,"open":292,"high":293,"low":248,"close":334,"change":144,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-11",2.075,-1.19,138440.356922,1054,2.1873,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-10",2.62,2.08,2.1,-0.46,-17.97,105569.034506,1108,2.3001,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-07",2.54,2.805,2.37,2.56,0.05,1.99,113267.014988,1322,2.5478,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-06",2.24,2.9899,2.23,2.51,0.25,11.06,227080.509177,1827,2.3361,{"date":372,"open":373,"high":374,"low":373,"close":325,"change":311,"percent_change":311,"volume":375,"transactions":376,"vwap":377},"2026-08-05",2.25,2.655,47336.156289,770,2.285,{"date":379,"open":283,"high":380,"low":326,"close":325,"change":303,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-04",2.2912,4.63,100272,483,2.2046,{"date":386,"open":258,"high":387,"low":258,"close":292,"change":311,"percent_change":311,"volume":388,"transactions":389,"vwap":390},"2026-08-03",2.22,67029.5698,260,2.1656,{"date":392,"open":294,"high":364,"low":393,"close":292,"change":59,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-31",2.09,0.93,47986.540024,240,2.1722,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-30",2.2,2.4499,2.0801,2.14,-0.055,-2.51,51934.444646,400,2.2054,{"date":410,"open":411,"high":412,"low":292,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-29",2.18,2.487,2.195,0.155,7.6,72361.75204,376,2.2322,{"date":420,"open":393,"high":421,"low":233,"close":267,"change":44,"percent_change":277,"volume":422,"transactions":423,"vwap":424},"2026-07-28",2.45,151253.668432,935,2.1399,{"date":426,"open":205,"high":373,"low":205,"close":284,"change":427,"percent_change":428,"volume":429,"transactions":313,"vwap":430},"2026-07-27",0.11,5.73,137365.803738,2.0483,{"date":432,"open":302,"high":302,"low":189,"close":212,"change":285,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-24",-4,69614.384752,597,1.9012,{"date":438,"open":411,"high":411,"low":233,"close":233,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-23",-0.18,-8.26,55083.837861,411,2.1098,{"date":445,"open":293,"high":446,"low":326,"close":411,"change":198,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-22",2.555,-4.39,94444.445,417,2.2569,{"date":452,"open":453,"high":454,"low":325,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-21",2.7,2.71,2.28,-0.43,-15.87,52581.658734,500,2.5315,{"date":462,"open":463,"high":464,"low":454,"close":454,"change":44,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-20",2.75,2.755,0.37,3501,47,2.7444,{"date":470,"open":471,"high":472,"low":453,"close":453,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":453},"2026-07-17",2.85,2.865,-0.13,-4.59,91000,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":19,"percent_change":481,"volume":482,"transactions":9,"vwap":480},"2026-07-16",2.76,2.925,2.83,-0.7,53000,{"date":484,"open":485,"high":486,"low":463,"close":471,"change":487,"percent_change":326,"volume":488,"transactions":9,"vwap":471},"2026-07-15",2.92,2.99,0.06,52900,{"date":490,"open":471,"high":491,"low":453,"close":492,"change":59,"percent_change":493,"volume":494,"transactions":9,"vwap":492},"2026-07-14",2.88,2.79,0.72,31300,{"date":496,"open":497,"high":497,"low":453,"close":498,"change":68,"percent_change":499,"volume":500,"transactions":9,"vwap":498},"2026-07-13",2.8,2.77,-0.36,37800,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":59,"percent_change":493,"volume":506,"transactions":9,"vwap":505},"2026-07-10",2.74,2.86,2.78,9000,{"date":508,"open":509,"high":509,"low":478,"close":478,"change":198,"percent_change":510,"volume":511,"transactions":9,"vwap":478},"2026-07-09",2.89,-3.5,61500,{"date":513,"open":514,"high":515,"low":463,"close":504,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":504},"2026-07-08",2.9,2.93,-0.04,-1.38,54200,{"date":520,"open":514,"high":521,"low":509,"close":514,"change":44,"percent_change":522,"volume":523,"transactions":9,"vwap":514},"2026-07-07",3.05,0.35,5400,{"date":525,"open":526,"high":527,"low":526,"close":509,"change":59,"percent_change":528,"volume":529,"transactions":9,"vwap":509},"2026-07-06",2.87,3.04,0.7,60300,{"date":531,"open":521,"high":521,"low":526,"close":526,"change":516,"percent_change":532,"volume":32,"transactions":9,"vwap":526},"2026-07-02",-1.37,{"date":534,"open":514,"high":535,"low":514,"close":536,"change":355,"percent_change":537,"volume":511,"transactions":9,"vwap":536},"2026-07-01",2.975,2.91,1.75,{"date":539,"open":471,"high":540,"low":471,"close":504,"change":168,"percent_change":365,"volume":541,"transactions":9,"vwap":504},"2026-06-30",2.996,79000,{"date":543,"open":463,"high":544,"low":463,"close":492,"change":59,"percent_change":493,"volume":545,"transactions":9,"vwap":492},"2026-06-29",2.82,3500,{"date":547,"open":497,"high":548,"low":463,"close":498,"change":59,"percent_change":549,"volume":550,"transactions":9,"vwap":498},"2026-06-26",2.847,0.73,12700,{"date":552,"open":515,"high":553,"low":554,"close":463,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":463},"2026-06-25",3.391,2.745,-0.16,-5.5,36400,{"date":559,"open":560,"high":561,"low":536,"close":536,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":536},"2026-06-24",3.15,3.36,-0.19,-6.13,36200,{"date":566,"open":521,"high":567,"low":521,"close":568,"change":355,"percent_change":122,"volume":569,"transactions":9,"vwap":568},"2026-06-23",3.349,3.1,10100,{"date":571,"open":572,"high":573,"low":521,"close":521,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":521},"2026-06-22",3.3,3.38,-0.21,-6.44,37500,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":19,"percent_change":107,"volume":581,"transactions":9,"vwap":580},"2026-06-18",3.374,3.26,2200,{"date":583,"open":573,"high":573,"low":580,"close":584,"change":250,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-06-17",3.28,-0.91,8500,{"date":588,"open":589,"high":590,"low":572,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-16",3.37,3.55,3.31,-0.07,-2.07,23200,{"date":596,"open":597,"high":598,"low":599,"close":573,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":573},"2026-06-15",3.27,3.478,3.22,0.18,5.62,13300,{"date":604,"open":605,"high":606,"low":607,"close":605,"change":311,"percent_change":311,"volume":608,"transactions":9,"vwap":605},"2026-06-12",3.2,3.504,3.19,15200,{"date":610,"open":611,"high":612,"low":613,"close":605,"change":427,"percent_change":614,"volume":615,"transactions":9,"vwap":605},"2026-06-11",3.155,3.219,3.08,3.56,8400,{"date":617,"open":618,"high":607,"low":618,"close":619,"change":168,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-06-10",3.03,3.09,2.32,28800,{"date":623,"open":624,"high":611,"low":625,"close":625,"change":198,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-06-09",3.13,3.02,-3.21,16700,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":592,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-08",3.16,3.21,3.12,-2.19,14200,{"date":636,"open":637,"high":637,"low":638,"close":607,"change":124,"percent_change":639,"volume":640,"transactions":9,"vwap":607},"2026-06-05",3.34,3.06,-1.85,64300,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-04",3.52,3.64,3.25,-0.31,-8.71,67600,{"date":650,"open":651,"high":652,"low":643,"close":614,"change":124,"percent_change":653,"volume":654,"transactions":9,"vwap":614},"2026-06-03",3.57,3.595,-1.66,27300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":285,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-02",3.75,3.77,3.6,3.62,-2.16,16000,{"date":664,"open":219,"high":665,"low":666,"close":666,"change":555,"percent_change":667,"volume":634,"transactions":9,"vwap":666},"2026-06-01",3.895,3.7,-4.15,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":516,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-05-29",3.81,3.94,3.86,-1.03,20400,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":19,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-05-28",3.96,4.125,3.88,3.9,-0.51,27600,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":44,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-05-27",4,3.91,3.92,0.26,26200,{"date":691,"open":692,"high":685,"low":219,"close":686,"change":355,"percent_change":693,"volume":694,"transactions":9,"vwap":686},"2026-05-26",3.93,1.3,31400,{"date":696,"open":697,"high":679,"low":697,"close":672,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":672},"2026-05-22",3.71,0.04,1.05,9900,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":303,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-05-21",3.66,3.937,3.82,2.69,2900,{"date":709,"open":169,"high":169,"low":697,"close":710,"change":711,"percent_change":712,"volume":550,"transactions":9,"vwap":710},"2026-05-20",3.72,-0.2,-5.1,{"date":714,"open":685,"high":715,"low":686,"close":687,"change":516,"percent_change":716,"volume":717,"transactions":9,"vwap":687},"2026-05-19",4.048,-1.01,14500,{"date":719,"open":720,"high":720,"low":679,"close":677,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":677},"2026-05-18",4.25,-0.14,-3.41,62500,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":124,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-05-15",4.03,4.21,4.02,4.1,-1.44,24800,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":414,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-05-14",3.95,4.26,3.922,4.16,3.87,18500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-05-13",3.76,4.05,4.0050001,0.165,4.3,32800,{"date":749,"open":742,"high":750,"low":742,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-12",3.98,3.84,0.15,4.07,18200,{"date":756,"open":692,"high":757,"low":651,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-05-11",4.025,3.69,-0.28,-7.05,57500,{"date":763,"open":764,"high":765,"low":680,"close":766,"change":721,"percent_change":722,"volume":767,"transactions":9,"vwap":766},"2026-05-08",4.11,4.2,3.97,130700,{"date":769,"open":765,"high":770,"low":764,"close":764,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-05-07",4.415,-0.09,-2.14,168900,{"date":775,"open":776,"high":720,"low":776,"close":765,"change":68,"percent_change":261,"volume":777,"transactions":9,"vwap":765},"2026-05-06",4.17,11200,{"date":779,"open":780,"high":781,"low":727,"close":727,"change":168,"percent_change":782,"volume":783,"transactions":9,"vwap":727},"2026-05-05",4.24,4.33,1.69,19100,{"date":785,"open":786,"high":746,"low":764,"close":787,"change":516,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-05-04",4.19,4.14,-0.96,13800,{"date":791,"open":720,"high":792,"low":793,"close":794,"change":250,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-05-01",4.465,4.12,4.18,-0.71,49900,{"date":798,"open":799,"high":799,"low":765,"close":727,"change":516,"percent_change":800,"volume":801,"transactions":9,"vwap":727},"2026-04-30",4.28,-0.94,56200,{"date":803,"open":804,"high":805,"low":806,"close":720,"change":89,"percent_change":807,"volume":808,"transactions":9,"vwap":720},"2026-04-29",4.31,4.35,4.23,-1.16,58800,{"date":810,"open":746,"high":811,"low":812,"close":746,"change":285,"percent_change":813,"volume":814,"transactions":9,"vwap":746},"2026-04-28",4.36,4.27,-1.83,19800,{"date":816,"open":817,"high":817,"low":812,"close":818,"change":311,"percent_change":311,"volume":819,"transactions":9,"vwap":818},"2026-04-27",4.4,4.38,4800,{"date":821,"open":805,"high":818,"low":804,"close":818,"change":115,"percent_change":76,"volume":822,"transactions":9,"vwap":818},"2026-04-24",33300,{"date":824,"open":825,"high":826,"low":804,"close":805,"change":89,"percent_change":827,"volume":828,"transactions":9,"vwap":805},"2026-04-23",4.32,4.404,-1.14,9700,{"date":830,"open":831,"high":832,"low":805,"close":817,"change":311,"percent_change":311,"volume":833,"transactions":9,"vwap":817},"2026-04-22",4.385,4.45,6700,{"date":835,"open":836,"high":837,"low":838,"close":817,"change":19,"percent_change":839,"volume":840,"transactions":9,"vwap":817},"2026-04-21",4.417,4.55,4.39,-0.45,4700,{"date":842,"open":781,"high":843,"low":804,"close":844,"change":168,"percent_change":104,"volume":845,"transactions":9,"vwap":844},"2026-04-20",4.61,4.42,22000,{"date":847,"open":799,"high":817,"low":799,"close":805,"change":848,"percent_change":159,"volume":849,"transactions":9,"vwap":805},"2026-04-17",0.08,12100,{"date":851,"open":746,"high":746,"low":812,"close":812,"change":250,"percent_change":481,"volume":852,"transactions":9,"vwap":812},"2026-04-16",6600,{"date":854,"open":781,"high":855,"low":746,"close":746,"change":115,"percent_change":528,"volume":856,"transactions":9,"vwap":746},"2026-04-15",4.5,15300,{"date":858,"open":859,"high":781,"low":735,"close":812,"change":68,"percent_change":860,"volume":861,"transactions":9,"vwap":812},"2026-04-14",4.295,-0.23,24500,{"date":863,"open":799,"high":825,"low":735,"close":799,"change":250,"percent_change":481,"volume":777,"transactions":9,"vwap":799},"2026-04-13",{"date":865,"open":811,"high":855,"low":799,"close":804,"change":115,"percent_change":528,"volume":866,"transactions":9,"vwap":804},"2026-04-10",17800,{"date":868,"open":869,"high":870,"low":812,"close":799,"change":250,"percent_change":481,"volume":871,"transactions":9,"vwap":799},"2026-04-09",4.279,4.34,85300,{"date":873,"open":825,"high":838,"low":874,"close":804,"change":311,"percent_change":311,"volume":852,"transactions":9,"vwap":804},"2026-04-08",4.301,{"date":876,"open":870,"high":805,"low":859,"close":804,"change":89,"percent_change":877,"volume":878,"transactions":9,"vwap":804},"2026-04-07",-1.15,12300,{"date":880,"open":812,"high":838,"low":812,"close":811,"change":848,"percent_change":159,"volume":881,"transactions":9,"vwap":811},"2026-04-06",88800,{"date":883,"open":817,"high":855,"low":735,"close":799,"change":250,"percent_change":481,"volume":884,"transactions":9,"vwap":799},"2026-04-02",107400,{"date":886,"open":817,"high":817,"low":746,"close":804,"change":250,"percent_change":887,"volume":682,"transactions":9,"vwap":804},"2026-04-01",-0.69,{"date":889,"open":812,"high":792,"low":812,"close":870,"change":168,"percent_change":122,"volume":890,"transactions":9,"vwap":870},"2026-03-31",29600,{"date":892,"open":805,"high":893,"low":812,"close":812,"change":89,"percent_change":807,"volume":894,"transactions":9,"vwap":812},"2026-03-30",4.43,8100,{"date":896,"open":804,"high":897,"low":812,"close":825,"change":311,"percent_change":311,"volume":898,"transactions":9,"vwap":825},"2026-03-27",4.47,30200,{"date":900,"open":746,"high":901,"low":746,"close":825,"change":516,"percent_change":902,"volume":903,"transactions":9,"vwap":825},"2026-03-26",4.41,-0.92,5700,{"date":905,"open":870,"high":855,"low":870,"close":811,"change":115,"percent_change":76,"volume":906,"transactions":9,"vwap":811},"2026-03-25",3400,{"date":908,"open":909,"high":770,"low":746,"close":781,"change":59,"percent_change":910,"volume":627,"transactions":9,"vwap":781},"2026-03-24",4.37,0.46,{"date":912,"open":913,"high":826,"low":913,"close":804,"change":698,"percent_change":914,"volume":915,"transactions":9,"vwap":804},"2026-03-23",4.283,0.94,19400,{"date":917,"open":901,"high":918,"low":812,"close":812,"change":473,"percent_change":919,"volume":920,"transactions":9,"vwap":812},"2026-03-20",4.46,-2.95,4100,{"date":922,"open":811,"high":843,"low":811,"close":817,"change":698,"percent_change":923,"volume":924,"transactions":9,"vwap":817},"2026-03-19",0.92,3200,{"date":926,"open":927,"high":928,"low":804,"close":811,"change":311,"percent_change":311,"volume":783,"transactions":9,"vwap":811},"2026-03-18",4.57,4.655,{"date":930,"open":931,"high":932,"low":811,"close":811,"change":574,"percent_change":933,"volume":934,"transactions":9,"vwap":811},"2026-03-17",4.54,4.59,-4.6,7000,{"date":936,"open":794,"high":937,"low":938,"close":927,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":927},"2026-03-16",4.84,4.15,0.42,10.12,52800,{"date":943,"open":776,"high":944,"low":938,"close":938,"change":19,"percent_change":945,"volume":946,"transactions":9,"vwap":938},"2026-03-13",4.325,-0.48,17400,{"date":948,"open":737,"high":746,"low":938,"close":776,"change":59,"percent_change":949,"volume":950,"transactions":9,"vwap":776},"2026-03-12",0.48,8000,{"date":952,"open":780,"high":953,"low":938,"close":938,"change":198,"percent_change":954,"volume":955,"transactions":9,"vwap":938},"2026-03-11",4.29,-2.35,15400,{"date":957,"open":958,"high":805,"low":720,"close":720,"change":698,"percent_change":959,"volume":960,"transactions":9,"vwap":720},"2026-03-10",4.275,0.95,5300,{"date":962,"open":963,"high":958,"low":765,"close":727,"change":68,"percent_change":261,"volume":964,"transactions":9,"vwap":727},"2026-03-09",4.22,6200,{"date":966,"open":729,"high":805,"low":729,"close":963,"change":168,"percent_change":782,"volume":967,"transactions":9,"vwap":963},"2026-03-06",10800,{"date":969,"open":746,"high":818,"low":729,"close":938,"change":555,"percent_change":970,"volume":971,"transactions":9,"vwap":938},"2026-03-05",-3.71,28400,{"date":973,"open":901,"high":901,"low":727,"close":804,"change":771,"percent_change":974,"volume":975,"transactions":9,"vwap":804},"2026-03-04",-2.05,68600,{"date":977,"open":978,"high":979,"low":817,"close":817,"change":97,"percent_change":980,"volume":981,"transactions":9,"vwap":817},"2026-03-03",4.51,4.745,-2.44,17200,{"date":983,"open":837,"high":984,"low":817,"close":978,"change":711,"percent_change":985,"volume":986,"transactions":9,"vwap":978},"2026-03-02",4.7,-4.25,34900,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":124,"percent_change":992,"volume":819,"transactions":9,"vwap":991},"2026-02-27",4.67,4.9,4.71,-1.26,{"date":994,"open":381,"high":995,"low":381,"close":996,"change":997,"percent_change":666,"volume":998,"transactions":9,"vwap":996},"2026-02-26",4.996,4.77,0.17,3100,{"date":1000,"open":984,"high":1001,"low":1002,"close":1002,"change":198,"percent_change":1003,"volume":634,"transactions":9,"vwap":1002},"2026-02-25",4.895,4.6,-2.13,{"date":1005,"open":843,"high":1006,"low":843,"close":984,"change":250,"percent_change":1007,"volume":1008,"transactions":9,"vwap":984},"2026-02-24",4.862,-0.63,14100,{"date":1010,"open":991,"high":1011,"low":1012,"close":1013,"change":59,"percent_change":939,"volume":1014,"transactions":9,"vwap":1013},"2026-02-23",4.875,4.68,4.73,11100,{"date":1016,"open":381,"high":1017,"low":381,"close":991,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":991},"2026-02-20",4.91,0.115,2.5,9300,{"date":1022,"open":1012,"high":1012,"low":832,"close":1023,"change":752,"percent_change":589,"volume":1024,"transactions":9,"vwap":1023},"2026-02-19",4.595,7100,{"date":1026,"open":1027,"high":1028,"low":812,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-02-18",4.405,4.65,4.445,0.045,1.02,8700,{"date":1034,"open":1035,"high":1036,"low":817,"close":817,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":817},"2026-02-17",4.72,4.74,-0.37,-7.76,80100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":996,"change":68,"percent_change":574,"volume":1045,"transactions":9,"vwap":996},"2026-02-13",4.85,5.03,4.66,19300,{"date":1047,"open":1048,"high":1043,"low":991,"close":1049,"change":592,"percent_change":730,"volume":1050,"transactions":9,"vwap":1049},"2026-02-12",4.86,4.78,18100,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1042,"change":592,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1042},"2026-02-11",4.92,4.8,-1.42,16500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1053,"change":752,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1053},"2026-02-10",4.87,5,4.81,3.14,3300,{"date":1065,"open":1054,"high":1066,"low":996,"close":996,"change":19,"percent_change":1067,"volume":1068,"transactions":9,"vwap":996},"2026-02-09",5.04,-0.42,67100,{"date":1070,"open":1071,"high":1072,"low":1028,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-02-06",4.76,4.95,4.79,0.14,3.01,10400,{"date":1078,"open":1012,"high":937,"low":1028,"close":1028,"change":89,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1028},"2026-02-05",-1.06,18600,{"date":1082,"open":1083,"high":1083,"low":1028,"close":984,"change":89,"percent_change":1084,"volume":964,"transactions":9,"vwap":984},"2026-02-04",4.75,-1.05,{"date":1086,"open":1042,"high":1087,"low":1028,"close":1083,"change":124,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1083},"2026-02-03",4.93,-1.25,23400,{"date":1091,"open":1053,"high":1043,"low":1054,"close":1061,"change":198,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1061},"2026-02-02",-2.04,74200,{"date":1095,"open":1060,"high":1096,"low":990,"close":1017,"change":250,"percent_change":107,"volume":1097,"transactions":9,"vwap":1017},"2026-01-30",5.32,18800,{"date":1099,"open":990,"high":1100,"low":990,"close":1101,"change":115,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-01-29",5.42,4.94,0.61,19200,{"date":1105,"open":1106,"high":1096,"low":990,"close":1017,"change":97,"percent_change":633,"volume":1107,"transactions":9,"vwap":1017},"2026-01-28",5.1,52700,{"date":1109,"open":1110,"high":1100,"low":1111,"close":1112,"change":235,"percent_change":1113,"volume":1008,"transactions":9,"vwap":1112},"2026-01-27",5.31,4.97,5.02,-2.9,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-01-26",5.61,4.82,5.17,-0.44,-7.84,53400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1116,"change":555,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1116},"2026-01-23",5.8,5.84,5.371,-2.77,14600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-22",5.35,6.15,5.77,0.5,9.49,44200,{"date":1138,"open":1072,"high":1139,"low":1042,"close":1140,"change":910,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-21",5.48,5.27,9.56,45500,{"date":1144,"open":1101,"high":1145,"low":1054,"close":1061,"change":592,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1061},"2026-01-20",5.11,-1.43,32000,{"date":1149,"open":1150,"high":1151,"low":1061,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-01-16",5.14,5.45,4.88,-0.22,-4.31,86400,{"date":1157,"open":1158,"high":1096,"low":1106,"close":1106,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1106},"2026-01-15",5.26,-0.075,-1.45,19000,{"date":1163,"open":1106,"high":1158,"low":1106,"close":1164,"change":1165,"percent_change":303,"volume":1166,"transactions":9,"vwap":1164},"2026-01-14",5.175,0.005,12400,{"date":1168,"open":1043,"high":1169,"low":1043,"close":1118,"change":1018,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1118},"2026-01-13",5.494,2.27,24000,{"date":1173,"open":1066,"high":1174,"low":1060,"close":1175,"change":1030,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-01-12",5.558,5.055,0.9,69300,{"date":1179,"open":1180,"high":1181,"low":1060,"close":1182,"change":198,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-09",5.12,5.271,5.01,-1.96,66200,{"date":1186,"open":1060,"high":1187,"low":1060,"close":1145,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1145},"2026-01-08",5.368,-0.325,-5.98,76700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":710,"volume":1197,"transactions":9,"vwap":1195},"2026-01-07",5.34,5.6,5.435,0.195,11300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-06",5.16,5.56,5.159,5.24,-0.17,-3.14,30700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":751,"volume":1214,"transactions":9,"vwap":1212},"2026-01-05",5.21,5.489,5.08,5.41,0.2,93800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1209,"change":59,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1209},"2026-01-02",5.25,5.405,5.15,0.39,12800,{"date":1223,"open":1224,"high":1131,"low":1224,"close":1225,"change":1226,"percent_change":353,"volume":1227,"transactions":9,"vwap":1225},"2025-12-31",5.05,5.19,0.12,29500,{"date":1229,"open":1230,"high":1231,"low":1224,"close":1232,"change":473,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2025-12-30",5.22,5.43,5.07,-2.5,52300,{"date":1236,"open":1237,"high":1238,"low":1224,"close":1239,"change":473,"percent_change":980,"volume":1240,"transactions":9,"vwap":1239},"2025-12-29",5.33,5.38,5.2,34300,{"date":1242,"open":1116,"high":1116,"low":1096,"close":1237,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2025-12-26",-0.275,-4.91,28900,{"date":1247,"open":1096,"high":1248,"low":1096,"close":1249,"change":1250,"percent_change":794,"volume":1251,"transactions":9,"vwap":1249},"2025-12-24",5.69,5.605,0.225,8800,{"date":1253,"open":1194,"high":1254,"low":1238,"close":1238,"change":1204,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1238},"2025-12-23",5.668,-3.06,42600,{"date":1258,"open":1259,"high":601,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1147,"transactions":9,"vwap":1260},"2025-12-22",5.23,5.55,0.32,6.12,{"date":1264,"open":1237,"high":1265,"low":1232,"close":1259,"change":44,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1259},"2025-12-19",5.355,0.19,45100,{"date":1269,"open":1259,"high":1270,"low":1106,"close":1230,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1230},"2025-12-18",5.75,0.055,1.06,102900,{"date":1275,"open":1276,"high":1277,"low":1106,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2025-12-17",5.59,5.63,5.165,-0.335,-6.09,114200,{"date":1283,"open":1239,"high":1262,"low":1239,"close":1284,"change":1285,"percent_change":1133,"volume":1286,"transactions":9,"vwap":1284},"2025-12-16",5.5,0.3,113100,{"date":1288,"open":1193,"high":1238,"low":1106,"close":1239,"change":198,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1239},"2025-12-15",-1.89,49300,{"date":1292,"open":1124,"high":1293,"low":1239,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-12-12",5.92,5.3,-0.47,-8.15,104200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1133,"change":115,"percent_change":213,"volume":1303,"transactions":9,"vwap":1133},"2025-12-11",5.79,6.028,5.39,110000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":646,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-10",6.02,5.7,5.74,-5.12,89500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":771,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-12-09",6.19,6.36,6,6.05,-1.47,102800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":555,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-08",6.37,6.64,6.14,-2.54,42200,{"date":1327,"open":1328,"high":1329,"low":1262,"close":1330,"change":59,"percent_change":1261,"volume":1331,"transactions":9,"vwap":1330},"2025-12-05",6.38,6.702,6.3,78200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":261,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-12-04",6.39,6.894,6.27,6.28,-3.68,51500,{"date":1341,"open":1328,"high":1322,"low":1342,"close":1343,"change":1266,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-03",6.33,6.52,3,33800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1342,"change":44,"percent_change":1351,"volume":890,"transactions":9,"vwap":1342},"2025-12-02",6.475,6.55,6.274,0.16,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1280,"volume":890,"transactions":9,"vwap":1357},"2025-12-01",6.46,6.66,6.25,6.32,-0.41,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":19,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-11-28",6.77,6.88,6.635,6.73,-0.3,16100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":285,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-11-26",7.12,7.2,6.72,6.75,-1.17,52400,{"date":1376,"open":1372,"high":1377,"low":1378,"close":1379,"change":355,"percent_change":271,"volume":1380,"transactions":9,"vwap":1379},"2025-11-25",7.06,6.565,6.83,55100,{"date":1382,"open":1383,"high":1369,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1190,"transactions":9,"vwap":1384},"2025-11-24",5.82,6.78,0.81,13.57,{"date":1388,"open":1330,"high":1389,"low":1124,"close":1390,"change":1037,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-11-21",6.957,5.97,-5.84,164000,{"date":1394,"open":1343,"high":1395,"low":1396,"close":1397,"change":115,"percent_change":949,"volume":1398,"transactions":9,"vwap":1397},"2025-11-20",6.9,6.11,6.34,90500,{"date":1400,"open":1361,"high":1361,"low":1330,"close":1401,"change":1365,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-19",6.31,-4.54,74500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":89,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-11-18",6.65,7.15,6.41,6.61,-0.75,81700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1355,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1355},"2025-11-17",7.16,7.595,6.63,-0.57,-7.88,47800,{"date":1421,"open":1315,"high":1422,"low":1315,"close":1423,"change":592,"percent_change":788,"volume":1424,"transactions":9,"vwap":1423},"2025-11-14",7.76,7.23,108000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-11-13",8.02,8.3,6.86,7.3,-0.6,-7.59,164200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1031,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-12",6.98,7.92,6.705,7.9,14.83,97500,{"date":1443,"open":1370,"high":1444,"low":1445,"close":1362,"change":456,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1362},"2025-11-11",7.48,6.2,-5.88,207900,{"date":1449,"open":1450,"high":1451,"low":1395,"close":1452,"change":600,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-11-10",7.27,8.14,7.31,2.52,109700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":481,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-11-07",7.46,7.81,6.5,7.13,-8.94,592500,{"date":1464,"open":1465,"high":1465,"low":1458,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-06",9.25,7.83,-1.02,-11.53,94900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":975,"transactions":9,"vwap":1475},"2025-11-05",8.86,9.125,8.5,8.85,0.23,2.67,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1007,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-04",9.05,8.51,8.62,-6.81,62700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1465,"change":1285,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1465},"2025-11-03",9.06,9.283,8.795,3.35,45600,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-10-31",9.75,8.73,8.95,-0.81,-8.3,57200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1159,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-10-30",9.52,10,9.51,9.76,-0.76,23300,{"date":1509,"open":1510,"high":1511,"low":1504,"close":1512,"change":721,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-29",9.98,10.212,9.835,-1.4,27500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-10-28",10.98,11.403,9.31,9.975,-0.995,-9.07,101700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":227,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-10-27",11.35,12.2,10.925,10.97,-4.69,62800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-10-24",11.69,11.92,10.78,11.51,-0.39,-3.28,41600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-10-23",10.84,11.99,10.257,11.9,1.29,12.16,99600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1119,"percent_change":1556,"volume":1531,"transactions":9,"vwap":1555},"2025-10-22",10.99,11.27,10.31,10.61,-3.98,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":860,"percent_change":1092,"volume":1398,"transactions":9,"vwap":1562},"2025-10-21",11.25,11.508,11,11.05,{"date":1564,"open":1565,"high":1565,"low":1554,"close":1566,"change":1567,"percent_change":343,"volume":1568,"transactions":9,"vwap":1566},"2025-10-20",11.88,11.28,0.232,57800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-17",11.123,11.626,10.2,11.048,-0.452,-3.93,78000,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-16",12.65,11.041,11.5,-1.145,-9.05,47700,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1145,"volume":1206,"transactions":9,"vwap":1591},"2025-10-15",12.23,12.74,11.84,12.645,0.615,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1295,"percent_change":1599,"volume":640,"transactions":9,"vwap":1598},"2025-10-14",12.34,12.697,11.2,12.03,-3.76,{"date":1601,"open":1602,"high":24,"low":367,"close":1603,"change":75,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-13",11.11,12.5,13.22,164100,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":242,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-10",12.01,11.01,11.04,-8.23,88700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1598,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1598},"2025-10-09",12.37,12.458,11.59,-0.62,-4.9,118300,{"date":1622,"open":1623,"high":24,"low":1624,"close":1580,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1580},"2025-10-08",11.6,11.144,0.98,8.4,131300,{"date":1629,"open":1630,"high":24,"low":1631,"close":1632,"change":189,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-07",9.94,9.375,11.67,18.48,308300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-06",9.18,10.18,8.799,9.85,1.08,12.31,390400,{"date":1645,"open":1646,"high":1647,"low":1474,"close":1648,"change":456,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-10-03",8.52,9.1,8.77,-4.67,130400,{"date":1652,"open":1653,"high":1654,"low":1422,"close":1655,"change":516,"percent_change":456,"volume":1656,"transactions":9,"vwap":1655},"2025-10-02",9.39,9.4,9.2,95900,{"date":1658,"open":1654,"high":1654,"low":1647,"close":1659,"change":1204,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-01",9.24,-1.81,34700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":176,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-09-30",9.91,9.927,9.11,9.41,-5.52,41900,{"date":1671,"open":1517,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-09-29",11.09,9.5,9.96,-0.93,-8.54,74700,{"date":1679,"open":1561,"high":1561,"low":1680,"close":1681,"change":97,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-09-26",10.15,10.89,-1,26700,{"date":1685,"open":1686,"high":1617,"low":1687,"close":1561,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1561},"2025-09-25",11.4,10.5,-0.8,-6.78,91400,{"date":1692,"open":1610,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1450,"volume":1697,"transactions":9,"vwap":1695},"2025-09-24",12,11.03,11.8,0.8,173900,{"date":1699,"open":1700,"high":1701,"low":1655,"close":1561,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1561},"2025-09-23",9.53,11.18,1.71,18.41,240700,{"date":1706,"open":1647,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-22",9.69,8.825,9.29,0.33,3.68,99200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":515,"volume":828,"transactions":9,"vwap":1717},"2025-09-19",9.303,8.7,8.96,0.255,{"date":1720,"open":1721,"high":1647,"low":1481,"close":1722,"change":1723,"percent_change":1539,"volume":1724,"transactions":9,"vwap":1722},"2025-09-18",9.08,8.705,-0.295,25400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":631,"volume":1732,"transactions":9,"vwap":1730},"2025-09-17",8.75,9.43,8.56,9,0.28,9100,{"date":1734,"open":1730,"high":1480,"low":1729,"close":1735,"change":1736,"percent_change":1737,"volume":967,"transactions":9,"vwap":1735},"2025-09-16",8.72,-0.362,-3.99,{"date":1739,"open":1647,"high":1740,"low":1716,"close":1741,"change":1742,"percent_change":619,"volume":1743,"transactions":9,"vwap":1741},"2025-09-15",9.6,9.082,0.272,64100,{"date":1745,"open":1746,"high":1740,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-12",8,7.945,8.81,1.479,20.17,202000,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1675,"volume":1758,"transactions":9,"vwap":1756},"2025-09-11",7.1,7.42,7.331,-0.069,13200,{"date":1760,"open":1459,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-10",7.44,6.49,7.4,0.116,1.59,17900,{"date":1768,"open":1769,"high":1769,"low":1369,"close":1770,"change":1771,"percent_change":248,"volume":1772,"transactions":9,"vwap":1770},"2025-09-09",7.5,7.284,0.144,7700,{"date":1774,"open":1444,"high":1444,"low":1775,"close":1775,"change":839,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-08",7.14,-5.93,4400,{"date":1779,"open":1769,"high":1780,"low":1754,"close":1780,"change":19,"percent_change":1781,"volume":586,"transactions":9,"vwap":1780},"2025-09-05",7.59,-0.26,{"date":1783,"open":415,"high":1784,"low":1785,"close":1786,"change":516,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-04",7.737,7.441,7.61,-0.52,9400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1183,"volume":1795,"transactions":9,"vwap":1793},"2025-09-03",7.74,7.809,7.65,-0.153,6000,{"date":1797,"open":1439,"high":1439,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-02",7.71,7.803,-0.377,-4.61,8200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":478,"volume":1810,"transactions":9,"vwap":1808},"2025-08-29",7.79,8.352,7.706,8.18,0.22,5900,{"date":1812,"open":1626,"high":1626,"low":1793,"close":1813,"change":1119,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-28",7.96,-5.24,21500,{"date":1817,"open":1818,"high":1819,"low":1626,"close":1626,"change":1431,"percent_change":1820,"volume":1777,"transactions":9,"vwap":1626},"2025-08-27",8.74,8.84,-6.67,{"date":1822,"open":1823,"high":1824,"low":1746,"close":1730,"change":528,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1730},"2025-08-26",8.1,9.45,8.43,60800,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1428,"change":456,"percent_change":1832,"volume":1076,"transactions":9,"vwap":1428},"2025-08-25",8.19,8.719,8.11,-4.93,{"date":1834,"open":1835,"high":1836,"low":1716,"close":1495,"change":1037,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1495},"2025-08-22",8.71,9.075,-4.07,11500,{"date":1840,"open":1841,"high":1842,"low":1730,"close":1647,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1647},"2025-08-21",9.28,9.411,-0.143,-1.55,2600,{"date":1847,"open":1487,"high":1504,"low":1730,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-08-20",9.243,0.033,0.36,6100,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1538,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-19",9.55,9.21,-4.06,3900,{"date":1859,"open":1860,"high":1707,"low":1647,"close":1740,"change":1861,"percent_change":1862,"volume":1507,"transactions":9,"vwap":1740},"2025-08-18",9.62,0.276,2.96,{"date":1864,"open":1865,"high":1866,"low":1496,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-15",9.15,9.898,9.324,0.106,1.15,74900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-14",9.09,9.437,9.02,9.218,-0.272,-2.87,9800,{"date":1881,"open":1865,"high":1882,"low":1883,"close":1135,"change":1884,"percent_change":776,"volume":1885,"transactions":9,"vwap":1135},"2025-08-13",9.64,8.663,0.38,20800,{"date":1887,"open":1730,"high":1666,"low":1888,"close":1666,"change":1889,"percent_change":584,"volume":1890,"transactions":9,"vwap":1666},"2025-08-12",8.229,0.289,9200,{"date":1892,"open":1135,"high":1135,"low":1829,"close":1893,"change":1894,"percent_change":528,"volume":1895,"transactions":9,"vwap":1893},"2025-08-11",8.821,0.061,54600,{"date":1897,"open":1898,"high":1673,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":975,"transactions":9,"vwap":1899},"2025-08-08",8.16,8.76,0.66,8.15,{"date":1903,"open":1458,"high":1823,"low":1458,"close":1823,"change":1213,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1823},"2025-08-07",2.53,23000,{"date":1907,"open":1908,"high":1439,"low":1909,"close":1439,"change":27,"percent_change":1237,"volume":700,"transactions":9,"vwap":1439},"2025-08-06",7.69,7.68,{"date":1911,"open":1912,"high":1912,"low":1769,"close":1769,"change":1204,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1769},"2025-08-05",7.545,-2.22,1400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":860,"volume":1921,"transactions":9,"vwap":1918},"2025-08-04",7.632,7.67,7.57,-0.018,700,{"date":1923,"open":415,"high":1908,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-08-01",7.438,7.688,0.088,1.16,800,{"date":1930,"open":1931,"high":1918,"low":1931,"close":415,"change":1932,"percent_change":1933,"volume":1024,"transactions":9,"vwap":415},"2025-07-31",7.41,0.191,2.58,{"date":1935,"open":1908,"high":1908,"low":1763,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-30",7.409,-0.151,-2,5100,{"date":1941,"open":1942,"high":1908,"low":1942,"close":1943,"change":487,"percent_change":1696,"volume":1944,"transactions":9,"vwap":1943},"2025-07-29",7.496,7.56,2300,{"date":1946,"open":1943,"high":1908,"low":1769,"close":1769,"change":285,"percent_change":1079,"volume":1947,"transactions":9,"vwap":1769},"2025-07-28",2500,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-25",7.248,7.75,7.58,-0.27,-3.44,3700,{"date":1957,"open":1958,"high":1959,"low":1377,"close":1960,"change":1961,"percent_change":1909,"volume":1962,"transactions":9,"vwap":1960},"2025-07-24",7.29,7.99,7.85,0.56,35900,{"date":1964,"open":1965,"high":1958,"low":1965,"close":1958,"change":1966,"percent_change":1276,"volume":1967,"transactions":9,"vwap":1958},"2025-07-23",6.84,0.386,37900,{"date":1969,"open":1395,"high":1970,"low":1395,"close":1971,"change":1972,"percent_change":914,"volume":1973,"transactions":9,"vwap":1971},"2025-07-22",6.95,6.904,0.064,2100,{"date":1975,"open":1395,"high":1976,"low":1965,"close":1965,"change":285,"percent_change":807,"volume":1879,"transactions":9,"vwap":1965},"2025-07-21",7,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1351,"volume":1984,"transactions":9,"vwap":1982},"2025-07-18",7.11,7.142,6.863,6.92,0.011,3800,{"date":1986,"open":1377,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1938,"volume":545,"transactions":9,"vwap":1988},"2025-07-17",7.177,6.909,-0.141,{"date":1991,"open":1414,"high":1414,"low":1992,"close":1992,"change":473,"percent_change":1660,"volume":1993,"transactions":9,"vwap":1992},"2025-07-16",7.05,4200,{"date":1995,"open":1992,"high":1996,"low":1992,"close":1996,"change":1997,"percent_change":225,"volume":1984,"transactions":9,"vwap":1996},"2025-07-15",7.18,0.13,{"date":1999,"open":2000,"high":1370,"low":2000,"close":1992,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1992},"2025-07-14",7.04,-0.132,-1.84,7900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-11",7.09,7.25,6.932,7.182,-0.038,-0.53,5200,{"date":2014,"open":1958,"high":1430,"low":2015,"close":2016,"change":97,"percent_change":2017,"volume":1020,"transactions":9,"vwap":2016},"2025-07-10",7.178,7.22,-1.5,{"date":2019,"open":1775,"high":2020,"low":2021,"close":2020,"change":1266,"percent_change":2022,"volume":955,"transactions":9,"vwap":2020},"2025-07-09",7.33,6.808,2.66,{"date":2024,"open":1979,"high":2025,"low":1976,"close":1775,"change":2026,"percent_change":2027,"volume":1063,"transactions":9,"vwap":1775},"2025-07-08",7.19,0.083,1.18,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":455,"volume":2035,"transactions":9,"vwap":2033},"2025-07-07",6.87,7.35,6.672,7.057,0.157,24200,{"date":2037,"open":2038,"high":1395,"low":1372,"close":1395,"change":2039,"percent_change":2040,"volume":1914,"transactions":9,"vwap":1395},"2025-07-03",6.795,0.082,1.2,{"date":2042,"open":2043,"high":1970,"low":2043,"close":2044,"change":2045,"percent_change":795,"volume":1984,"transactions":9,"vwap":2044},"2025-07-02",6.71,6.818,-0.049,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":267,"volume":707,"transactions":9,"vwap":2050},"2025-07-01",6.69,6.885,6.867,0.137,{"date":2053,"open":1371,"high":1395,"low":2048,"close":1364,"change":59,"percent_change":1285,"volume":2054,"transactions":9,"vwap":1364},"2025-06-30",2800,{"date":2056,"open":2057,"high":1395,"low":1349,"close":2043,"change":771,"percent_change":2058,"volume":1984,"transactions":9,"vwap":2043},"2025-06-27",6.866,-1.32,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":752,"percent_change":325,"volume":2054,"transactions":9,"vwap":2063},"2025-06-26",6.785,6.892,6.8,{"date":2065,"open":1970,"high":2066,"low":1459,"close":1406,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1406},"2025-06-25",6.99,-0.25,-3.62,10700,{"date":2071,"open":1379,"high":2072,"low":1379,"close":1395,"change":168,"percent_change":1031,"volume":1984,"transactions":9,"vwap":1395},"2025-06-24",7.019,{"date":2074,"open":1377,"high":1769,"low":1372,"close":1379,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1379},"2025-06-23",-0.231,-3.27,16200,{"date":2079,"open":2080,"high":2081,"low":1361,"close":2082,"change":2083,"percent_change":16,"volume":2084,"transactions":9,"vwap":2082},"2025-06-20",6.975,7.062,7.061,0.111,3000,{"date":2086,"open":1754,"high":1754,"low":2063,"close":1970,"change":19,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1970},"2025-06-18",-0.29,10600,{"date":2090,"open":2091,"high":2092,"low":2063,"close":2093,"change":1997,"percent_change":160,"volume":1732,"transactions":9,"vwap":2093},"2025-06-17",6.82,7.225,6.97,{"date":2095,"open":2033,"high":2033,"low":2096,"close":1965,"change":499,"percent_change":2097,"volume":1166,"transactions":9,"vwap":1965},"2025-06-16",6.721,-5,{"date":2099,"open":1775,"high":2100,"low":1976,"close":1370,"change":2101,"percent_change":2102,"volume":2003,"transactions":9,"vwap":1370},"2025-06-13",7.54,-0.462,-6.03,{"date":2104,"open":1414,"high":2105,"low":1414,"close":2105,"change":2106,"percent_change":1217,"volume":2107,"transactions":9,"vwap":2105},"2025-06-12",7.662,0.382,6900,{"date":2109,"open":1372,"high":2110,"low":1406,"close":2110,"change":115,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-11",7.28,0.41,14000,{"date":2114,"open":1965,"high":2115,"low":1965,"close":2007,"change":2116,"percent_change":738,"volume":2117,"transactions":9,"vwap":2007},"2025-06-10",7.86,0.27,32600,{"date":2119,"open":1395,"high":1976,"low":1965,"close":1436,"change":59,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1436},"2025-06-09",0.29,24600,{"date":2123,"open":2124,"high":2066,"low":2125,"close":2126,"change":848,"percent_change":1927,"volume":852,"transactions":9,"vwap":2126},"2025-06-06",6.76,6.645,6.96,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1362,"change":285,"percent_change":877,"volume":998,"transactions":9,"vwap":1362},"2025-06-05",6.815,6.985,6.647,{"date":2133,"open":2134,"high":1436,"low":2135,"close":2126,"change":1710,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2126},"2025-06-04",6.768,6.658,4.98,17600,{"date":2139,"open":2140,"high":2141,"low":2140,"close":1416,"change":2142,"percent_change":2143,"volume":523,"transactions":9,"vwap":1416},"2025-06-03",6.453,6.68,-0.12,-1.78,{"date":2145,"open":2146,"high":1372,"low":2146,"close":1372,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1372},"2025-06-02",6.26,0.487,7.78,16300,{"date":2151,"open":2152,"high":2153,"low":1356,"close":2154,"change":2155,"percent_change":532,"volume":2156,"transactions":9,"vwap":2154},"2025-05-30",6.283,6.35,6.263,-0.087,8900,{"date":2158,"open":2153,"high":2153,"low":2159,"close":2153,"change":311,"percent_change":311,"volume":1020,"transactions":9,"vwap":2153},"2025-05-29",6.305,{"date":2161,"open":1356,"high":2153,"low":1356,"close":2153,"change":303,"percent_change":16,"volume":700,"transactions":9,"vwap":2153},"2025-05-28",{"date":2163,"open":2164,"high":2165,"low":1356,"close":1356,"change":2166,"percent_change":69,"volume":2167,"transactions":9,"vwap":1356},"2025-05-27",6.4,6.43,-0.043,12900,{"date":2169,"open":2170,"high":2171,"low":1262,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-05-23",6.17,6.383,6.293,0.143,2.33,10000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1132,"change":355,"percent_change":2181,"volume":946,"transactions":9,"vwap":1132},"2025-05-22",6.295,6.345,6.1,0.82,{"date":2183,"open":1408,"high":2184,"low":2180,"close":2180,"change":721,"percent_change":2185,"volume":2077,"transactions":9,"vwap":2180},"2025-05-21",6.441,-2.24,{"date":2187,"open":1408,"high":2188,"low":2189,"close":2189,"change":2067,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-20",6.445,6.24,-3.85,7400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":1762,"change":68,"percent_change":235,"volume":550,"transactions":9,"vwap":1762},"2025-05-19",6.45,6.636,6.394,{"date":2198,"open":1354,"high":1349,"low":1354,"close":1459,"change":168,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1459},"2025-05-16",1.09,10900,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2165,"change":1204,"percent_change":2205,"volume":545,"transactions":9,"vwap":2165},"2025-05-15",6.6,6.409,-2.58,{"date":2207,"open":2208,"high":2203,"low":2164,"close":2203,"change":487,"percent_change":923,"volume":2209,"transactions":9,"vwap":2203},"2025-05-14",6.535,9500,{"date":2211,"open":2212,"high":2212,"low":2164,"close":2213,"change":592,"percent_change":1079,"volume":2214,"transactions":9,"vwap":2213},"2025-05-13",6.79,6.54,8600,{"date":2216,"open":2217,"high":2217,"low":2194,"close":1409,"change":2218,"percent_change":341,"volume":754,"transactions":9,"vwap":1409},"2025-05-12",6.74,0.169,{"date":2220,"open":1459,"high":2221,"low":1408,"close":2184,"change":2222,"percent_change":839,"volume":840,"transactions":9,"vwap":2184},"2025-05-09",6.56,-0.029,{"date":2224,"open":1397,"high":1349,"low":1397,"close":2225,"change":2226,"percent_change":2040,"volume":581,"transactions":9,"vwap":2225},"2025-05-08",6.47,0.077,{"date":2228,"open":1416,"high":1416,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1973,"transactions":9,"vwap":2229},"2025-05-07",6.393,-0.161,-2.46,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":509,"volume":615,"transactions":9,"vwap":2237},"2025-05-06",6.491,6.573,6.379,6.554,0.184,{"date":2240,"open":2153,"high":2241,"low":2153,"close":1321,"change":555,"percent_change":2242,"volume":840,"transactions":9,"vwap":1321},"2025-05-05",6.53,-2.45,{"date":2244,"open":2048,"high":2245,"low":1342,"close":2241,"change":2142,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2241},"2025-05-02",6.7,-1.8,50400,{"date":2249,"open":1342,"high":2048,"low":1330,"close":1406,"change":2250,"percent_change":580,"volume":789,"transactions":9,"vwap":1406},"2025-05-01",0.21,{"date":2252,"open":1357,"high":2063,"low":2146,"close":2253,"change":2254,"percent_change":860,"volume":2255,"transactions":9,"vwap":2253},"2025-04-30",6.44,-0.015,41100,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":1196,"percent_change":632,"volume":2261,"transactions":9,"vwap":2260},"2025-04-29",6.22,6.525,6.455,11000,{"date":2263,"open":2213,"high":2093,"low":2146,"close":2146,"change":2087,"percent_change":2264,"volume":674,"transactions":9,"vwap":2146},"2025-04-28",-4.43,{"date":2266,"open":2203,"high":1372,"low":2267,"close":1349,"change":89,"percent_change":1506,"volume":2268,"transactions":9,"vwap":1349},"2025-04-25",6.189,26900,{"date":2270,"open":2203,"high":2066,"low":2271,"close":2203,"change":1285,"percent_change":1071,"volume":2272,"transactions":9,"vwap":2203},"2025-04-24",6.21,175000,{"date":2274,"open":1315,"high":1330,"low":2275,"close":1330,"change":2276,"percent_change":1423,"volume":2277,"transactions":9,"vwap":1330},"2025-04-23",5.85,0.425,58700,{"date":37,"open":1284,"high":2279,"low":1284,"close":2280,"change":2281,"percent_change":2091,"volume":2282,"transactions":9,"vwap":2280},5.99,5.875,0.375,61900,{"status":2284,"indices":2285,"watchlist":2324,"sectors":2342,"benchmarks":2390},"success",[2286,2293,2299,2304,2311,2317],{"symbol":2287,"name":2288,"price":2289,"change":2290,"pct_change":549,"is_up":2291,"sparkline":2292,"date":5},"SPX","S&P 500",7722.72,56.27,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":2294,"name":2295,"price":2296,"change":2297,"pct_change":31,"is_up":2291,"sparkline":2298,"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":2300,"name":2301,"price":2302,"change":127,"pct_change":277,"is_up":2291,"sparkline":2303,"date":5},"DJI","DOW JONES",51177,"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":2305,"name":2306,"price":2307,"change":2308,"pct_change":2309,"is_up":2291,"sparkline":2310,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":1176,"is_up":2291,"sparkline":2316,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2318,"name":2319,"price":2320,"change":2321,"pct_change":2322,"is_up":13,"sparkline":2323,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[2325,2331,2336],{"symbol":2326,"name":2327,"price":2328,"change":619,"pct_change":2329,"is_up":2291,"sparkline":2330,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2332,"name":2333,"price":2334,"change":589,"pct_change":1031,"is_up":2291,"sparkline":2335,"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":2337,"name":2338,"price":2339,"change":2340,"pct_change":1028,"is_up":2291,"sparkline":2341,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2343,2348,2352,2356,2361,2365,2369,2374,2378,2382,2386],{"name":2344,"etf":2345,"change":2346,"price":2347,"is_up":2291},"Technology","XLK",1.01,199.81,{"name":2349,"etf":2350,"change":487,"price":2351,"is_up":2291},"Financials","XLF",53.49,{"name":2353,"etf":2354,"change":68,"price":2355,"is_up":13},"Healthcare","XLV",166.18,{"name":2357,"etf":2358,"change":2359,"price":2360,"is_up":2291},"Consumer Cycl","XLY",1.13,110.04,{"name":2362,"etf":2363,"change":366,"price":2364,"is_up":2291},"Consumer Staples","XLP",80.53,{"name":2366,"etf":2367,"change":27,"price":2368,"is_up":2291},"Energy","XLE",62.95,{"name":2370,"etf":2371,"change":2372,"price":2373,"is_up":2291},"Industrials","XLI",0.78,169.95,{"name":2375,"etf":2376,"change":1900,"price":2377,"is_up":2291},"Materials","XLB",48.86,{"name":2379,"etf":2380,"change":1261,"price":2381,"is_up":2291},"Real Estate","XLRE",40.81,{"name":2383,"etf":2384,"change":1884,"price":2385,"is_up":2291},"Utilities","XLU",39.83,{"name":2387,"etf":2388,"change":522,"price":2389,"is_up":2291},"Comm Services","XLC",110.32,[2391,2395,2399,2403],{"ticker":2392,"name":2393,"price":2394,"change":271,"is_up":2291},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2396,"name":2397,"price":2398,"change":1031,"is_up":2291},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2400,"name":2401,"price":2402,"change":277,"is_up":2291},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2404,"name":2405,"price":2406,"change":1176,"is_up":2291},"IWM","iShares Russell 2000",281.52]