[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BNKK":3,"stock-historical-BNKK":31,"homepage-market-summary":2350},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BNKK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bonk, Inc. Common Stock","Nasdaq",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Bonk Inc provides over-the-counter products and consumer products in the United States. The company offers Safety Shot Beverage, an over-the-counter drink that lowers blood alcohol content. It sells its products through direct customers, distributors, retailers, and e-commerce websites. The company generates revenue through various channels, its primary sales include nostingz suncare products which are sold through e-commerce platforms, licensing revenues from Photocil and sales of the Safety Shot Beverage. The company has two reportable segments: the dietary and energy beverage business and digital assets, consisting of investing for growth in the appreciation of the asset. It derives the majority of the revenue from the dietary and energy beverage segment.","10","Jupiter, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.75,1.8,1.9299,1.64,1.76,-0.01,-0.57,198617.342988,870,1.7929,16.87,0.9066,606660.9214889641,5.3,1487,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},46.9,473889,172969386.29373,-87.53,"2025-04-22",[42,43,52,63,74,85,95,105,114,122,130,138,147,157,166,174,182,190,197,206,215,225,232,239,249,258,265,273,281,289,297,307,317,328,337,345,355,365,373,379,386,391,398,405,413,421,429,438,445,452,460,467,473,481,487,492,497,503,508,513,518,522,526,530,533,538,542,548,553,558,564,569,574,580,585,591,595,599,604,608,612,617,621,627,634,641,647,652,658,661,666,673,679,685,693,701,706,712,720,726,731,739,744,751,758,765,771,776,783,790,797,802,809,817,825,832,840,847,852,858,862,869,875,881,887,895,900,904,909,914,919,925,931,934,940,947,951,954,958,961,967,973,977,984,990,998,1003,1010,1019,1026,1034,1041,1047,1052,1059,1068,1073,1082,1090,1097,1103,1108,1113,1119,1125,1133,1139,1145,1153,1160,1168,1175,1182,1190,1198,1207,1215,1222,1229,1235,1242,1245,1249,1253,1258,1261,1266,1273,1277,1283,1289,1295,1299,1305,1313,1318,1325,1328,1333,1338,1342,1347,1354,1361,1368,1377,1386,1395,1402,1408,1416,1424,1430,1436,1440,1446,1452,1458,1465,1470,1475,1480,1486,1494,1501,1508,1515,1521,1525,1530,1535,1541,1548,1555,1561,1569,1575,1578,1583,1589,1594,1602,1610,1618,1625,1632,1641,1649,1657,1665,1672,1680,1684,1690,1697,1704,1709,1716,1720,1726,1733,1738,1744,1752,1760,1766,1772,1777,1784,1790,1796,1801,1807,1813,1822,1828,1833,1840,1849,1857,1861,1868,1874,1883,1890,1898,1906,1912,1918,1925,1933,1940,1948,1956,1963,1971,1978,1985,1994,2002,2009,2018,2025,2033,2040,2048,2054,2060,2065,2072,2078,2084,2089,2093,2099,2104,2109,2116,2122,2126,2132,2136,2144,2150,2156,2162,2167,2173,2176,2181,2186,2190,2195,2199,2203,2206,2209,2214,2217,2222,2226,2231,2236,2241,2247,2251,2255,2260,2266,2270,2276,2281,2285,2290,2297,2301,2305,2310,2317,2322,2327,2332,2337,2341,2346],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":20,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.93,2.07,-0.22,-11.11,154719.222981,951,1.9112,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",2,2.21,1.91,1.98,-0.03,-1.49,253532.649837,1352,2.0349,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",1.83,2.025,1.7,2.01,0.14,7.49,581477.651921,3047,1.8436,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",1.54,2.22,1.51,1.87,0.34,22.22,9080115.07992,44397,1.9679,{"date":86,"open":87,"high":88,"low":89,"close":88,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",1.46,1.53,1.3804,0.11,7.75,131156.354563,635,1.5031,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":21,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",1.43,1.458,1.39,1.42,-0.7,93791.016832,423,1.4114,{"date":106,"open":107,"high":107,"low":108,"close":97,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",1.52,1.41,-0.09,-5.92,57206.051962,369,1.4537,{"date":115,"open":116,"high":88,"low":100,"close":107,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",1.49,0.04,2.7,96140.989487,639,1.4923,{"date":123,"open":99,"high":78,"low":99,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",1.48,0.13,9.63,138948.409245,1179,1.4625,{"date":131,"open":99,"high":132,"low":133,"close":133,"change":58,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",1.44,1.35,-2.17,116681.3588,470,1.3795,{"date":139,"open":140,"high":108,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",1.27,1.38,0.1,7.81,90249.288221,466,1.3414,{"date":148,"open":149,"high":150,"low":151,"close":149,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",1.28,1.33,1.25,-0.005,-0.39,79590.115506,523,1.2835,{"date":158,"open":150,"high":159,"low":140,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",1.36,1.285,-0.08,-5.86,84326.818016,614,1.3069,{"date":167,"open":133,"high":108,"low":133,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",1.365,-0.025,-1.8,33992.457119,400,1.3709,{"date":175,"open":176,"high":116,"low":177,"close":99,"change":178,"percent_change":55,"volume":179,"transactions":180,"vwap":181},"2026-09-11",1.37,1.3501,0.03,111904.742054,619,1.436,{"date":183,"open":100,"high":87,"low":184,"close":159,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",1.34,-0.1,-6.85,72878.651736,558,1.3966,{"date":191,"open":192,"high":116,"low":141,"close":87,"change":21,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-09",1.45,-0.68,81372.187365,722,1.449,{"date":198,"open":108,"high":78,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",1.4,1.47,0.08,5.76,163659.219221,933,1.4379,{"date":207,"open":208,"high":99,"low":209,"close":99,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",1.24,1.1868,0.17,13.93,225394.513739,1238,1.3212,{"date":216,"open":217,"high":149,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",1.2,1.1292,1.22,0.01,0.83,132750.910209,532,1.2059,{"date":226,"open":217,"high":140,"low":217,"close":227,"change":21,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-02",1.21,-0.82,43239.167562,386,1.2291,{"date":233,"open":208,"high":208,"low":234,"close":219,"change":21,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-01",1.1721,-0.81,68456.879654,462,1.2255,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-31",1.3,1.1863,1.23,-0.07,-5.38,146684.742742,849,1.2239,{"date":250,"open":251,"high":150,"low":252,"close":241,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-28",1.325,1.26,-0.02,-1.52,106837.287714,528,1.3059,{"date":259,"open":149,"high":184,"low":151,"close":260,"change":117,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-27",1.32,3.12,86609.012697,662,1.308,{"date":266,"open":227,"high":267,"low":227,"close":149,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-26",1.4381,0.07,5.79,284521.412805,1366,1.3184,{"date":274,"open":275,"high":219,"low":276,"close":227,"change":178,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-25",1.17,1.14,2.54,115641.918952,529,1.1835,{"date":282,"open":276,"high":283,"low":284,"close":283,"change":220,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-24",1.18,1.12,0.85,82554.743542,603,1.1514,{"date":290,"open":291,"high":275,"low":292,"close":275,"change":69,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-21",1.06,1.04,13.59,195317.370924,1085,1.124,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":58,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-20",1.05,1.07,0.997,1.03,-2.83,103778.812814,616,1.0226,{"date":308,"open":309,"high":310,"low":311,"close":291,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-19",0.968066,1.1,0.95,0.1288,13.83,260156.421861,831,1.0302,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-18",0.93,0.977,0.9238,0.9312,-0.0444,-4.55,151028.991392,657,0.9366,{"date":329,"open":330,"high":275,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":30,"vwap":336},"2026-08-17",1.08,0.9503,0.9756,-0.1044,-9.67,548121.600222,1.0742,{"date":338,"open":339,"high":310,"low":339,"close":330,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-14",1.02,0.055,5.37,78332.947921,526,1.0739,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-13",0.9987,1.0771,1.025,0.0534,5.5,17174.765753,268,1.0221,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-12",1.09,0.9603,0.9716,-0.1134,-10.45,101992.872703,564,1.0305,{"date":366,"open":300,"high":357,"low":302,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-11",1.085,0.025,2.36,59433.496787,453,1.0561,{"date":374,"open":302,"high":375,"low":339,"close":291,"change":220,"percent_change":311,"volume":376,"transactions":377,"vwap":378},"2026-08-10",1.075,30616.708408,316,1.0413,{"date":380,"open":330,"high":330,"low":381,"close":299,"change":21,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-07",0.97,-0.94,79963.451731,531,1.0217,{"date":387,"open":299,"high":357,"low":292,"close":291,"change":220,"percent_change":311,"volume":388,"transactions":389,"vwap":390},"2026-08-06",30298.752336,394,1.0636,{"date":392,"open":292,"high":330,"low":339,"close":299,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-05",0.02,1.94,52458.958153,399,1.053,{"date":399,"open":400,"high":300,"low":401,"close":302,"change":393,"percent_change":57,"volume":402,"transactions":403,"vwap":404},"2026-08-04",1.01,0.9807,87938.283647,759,1.047,{"date":406,"open":407,"high":299,"low":407,"close":400,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-03",0.94,0.1034,11.41,48668.525252,588,0.9995,{"date":414,"open":415,"high":302,"low":27,"close":27,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-31",0.9951,-0.0885,-8.89,41802.57889,521,0.9532,{"date":422,"open":381,"high":339,"low":423,"close":415,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-30",0.9627,0.0322,3.34,49460.549318,437,0.9967,{"date":430,"open":339,"high":357,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-29",0.9535,0.9629,-0.0771,-7.41,75828.296332,683,1.0325,{"date":439,"open":300,"high":300,"low":440,"close":292,"change":244,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-28",0.99,-6.31,100366.628886,594,1.0341,{"date":446,"open":276,"high":275,"low":330,"close":447,"change":21,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-27",1.11,-0.89,86209.142013,460,1.117,{"date":453,"open":454,"high":275,"low":447,"close":284,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-24",1.15,-0.05,-4.27,36705.448437,449,1.1362,{"date":461,"open":462,"high":217,"low":284,"close":275,"change":21,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-23",1.16,-0.85,81382.550439,510,1.1621,{"date":468,"open":283,"high":208,"low":275,"close":283,"change":58,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-22",-2.48,18393.270883,280,1.1898,{"date":474,"open":227,"high":475,"low":476,"close":227,"change":253,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-21",1.235,1.1801,-1.63,58779.058386,504,1.2053,{"date":482,"open":227,"high":208,"low":462,"close":243,"change":393,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-20",1.65,65146.612852,480,1.2158,{"date":488,"open":227,"high":243,"low":217,"close":227,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":227},"2026-07-17",-0.04,-3.2,27400,{"date":493,"open":149,"high":494,"low":208,"close":151,"change":455,"percent_change":495,"volume":496,"transactions":9,"vwap":151},"2026-07-16",1.29,-3.85,44300,{"date":498,"open":499,"high":500,"low":149,"close":241,"change":21,"percent_change":501,"volume":502,"transactions":9,"vwap":241},"2026-07-15",1.31,1.345,-0.76,69000,{"date":504,"open":217,"high":505,"low":283,"close":499,"change":125,"percent_change":506,"volume":507,"transactions":9,"vwap":499},"2026-07-14",1.356,11.02,253900,{"date":509,"open":217,"high":510,"low":276,"close":283,"change":455,"percent_change":511,"volume":512,"transactions":9,"vwap":283},"2026-07-13",1.269,-4.07,262600,{"date":514,"open":252,"high":515,"low":227,"close":243,"change":455,"percent_change":516,"volume":517,"transactions":9,"vwap":243},"2026-07-10",1.301,-3.91,87000,{"date":519,"open":149,"high":241,"low":208,"close":149,"change":58,"percent_change":520,"volume":521,"transactions":9,"vwap":149},"2026-07-09",-2.29,110900,{"date":523,"open":141,"high":141,"low":140,"close":499,"change":161,"percent_change":524,"volume":525,"transactions":9,"vwap":499},"2026-07-08",-5.76,132000,{"date":527,"open":124,"high":124,"low":176,"close":99,"change":109,"percent_change":528,"volume":529,"transactions":9,"vwap":99},"2026-07-07",-6.08,157800,{"date":531,"open":200,"high":88,"low":132,"close":124,"change":178,"percent_change":46,"volume":532,"transactions":9,"vwap":124},"2026-07-06",90800,{"date":534,"open":116,"high":535,"low":100,"close":192,"change":58,"percent_change":536,"volume":537,"transactions":9,"vwap":192},"2026-07-02",1.545,-2.03,102000,{"date":539,"open":124,"high":78,"low":192,"close":124,"change":489,"percent_change":540,"volume":541,"transactions":9,"vwap":124},"2026-07-01",-2.63,35100,{"date":543,"open":544,"high":545,"low":124,"close":107,"change":220,"percent_change":546,"volume":547,"transactions":9,"vwap":107},"2026-06-30",1.5,1.552,0.66,72200,{"date":549,"open":87,"high":107,"low":100,"close":78,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":78},"2026-06-29",0.05,3.42,86400,{"date":554,"open":97,"high":124,"low":555,"close":87,"change":220,"percent_change":556,"volume":557,"transactions":9,"vwap":87},"2026-06-26",1.407,0.69,63800,{"date":559,"open":560,"high":560,"low":108,"close":192,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":192},"2026-06-25",1.57,-0.11,-7.05,108900,{"date":565,"open":76,"high":566,"low":544,"close":567,"change":393,"percent_change":241,"volume":568,"transactions":9,"vwap":567},"2026-06-24",1.6,1.56,113600,{"date":570,"open":544,"high":571,"low":544,"close":76,"change":572,"percent_change":572,"volume":573,"transactions":9,"vwap":76},"2026-06-23",1.604,0,159400,{"date":575,"open":576,"high":577,"low":544,"close":76,"change":161,"percent_change":578,"volume":579,"transactions":9,"vwap":76},"2026-06-22",1.61,1.62,-4.94,238300,{"date":581,"open":87,"high":582,"low":132,"close":577,"change":69,"percent_change":583,"volume":584,"transactions":9,"vwap":577},"2026-06-18",1.66,9.46,373700,{"date":586,"open":184,"high":587,"low":260,"close":124,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":124},"2026-06-17",1.59,0.15,11.28,2492500,{"date":592,"open":176,"high":99,"low":260,"close":150,"change":58,"percent_change":593,"volume":594,"transactions":9,"vwap":150},"2026-06-16",-2.21,140800,{"date":596,"open":133,"high":116,"low":133,"close":159,"change":220,"percent_change":597,"volume":598,"transactions":9,"vwap":159},"2026-06-15",0.74,219900,{"date":600,"open":97,"high":192,"low":151,"close":133,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":133},"2026-06-12",-0.06,-4.26,553800,{"date":605,"open":176,"high":200,"low":133,"close":108,"change":178,"percent_change":606,"volume":607,"transactions":9,"vwap":108},"2026-06-11",2.17,215900,{"date":609,"open":99,"high":192,"low":159,"close":141,"change":253,"percent_change":610,"volume":611,"transactions":9,"vwap":141},"2026-06-10",-1.43,225200,{"date":613,"open":124,"high":614,"low":99,"close":199,"change":109,"percent_change":615,"volume":616,"transactions":9,"vwap":199},"2026-06-09",1.55,-6.04,560900,{"date":618,"open":567,"high":577,"low":192,"close":116,"change":244,"percent_change":619,"volume":620,"transactions":9,"vwap":116},"2026-06-08",-4.49,232000,{"date":622,"open":623,"high":623,"low":614,"close":567,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":567},"2026-06-05",1.73,-0.21,-11.86,305200,{"date":628,"open":629,"high":17,"low":630,"close":631,"change":117,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-06-04",1.71,1.69,1.77,2.31,455500,{"date":635,"open":636,"high":636,"low":637,"close":623,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":623},"2026-06-03",1.89,1.72,-0.2,-10.36,296300,{"date":642,"open":643,"high":57,"low":631,"close":45,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":45},"2026-06-02",1.84,0.06,3.21,270500,{"date":648,"open":79,"high":636,"low":649,"close":79,"change":601,"percent_change":650,"volume":651,"transactions":9,"vwap":79},"2026-06-01",1.81,-3.11,299300,{"date":653,"open":654,"high":655,"low":630,"close":45,"change":210,"percent_change":656,"volume":657,"transactions":9,"vwap":45},"2026-05-29",1.78,2.1,9.66,2178600,{"date":659,"open":576,"high":654,"low":88,"close":20,"change":125,"percent_change":660,"volume":626,"transactions":9,"vwap":20},"2026-05-28",7.98,{"date":662,"open":483,"high":629,"low":576,"close":663,"change":244,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-05-27",1.63,-4.12,329800,{"date":667,"open":668,"high":45,"low":669,"close":67,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":67},"2026-05-26",1.9,1.68,-0.17,-9.09,484400,{"date":674,"open":675,"high":676,"low":65,"close":79,"change":561,"percent_change":677,"volume":678,"transactions":9,"vwap":79},"2026-05-22",1.96,1.99,-5.56,302700,{"date":680,"open":681,"high":676,"low":623,"close":57,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":57},"2026-05-21",1.88,0.125,6.74,339900,{"date":686,"open":54,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-20",2.026,1.813,1.855,-0.185,-9.07,354100,{"date":694,"open":695,"high":696,"low":675,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-19",2.08,2.15,2.04,-0.13,-5.99,337500,{"date":702,"open":703,"high":704,"low":54,"close":606,"change":178,"percent_change":199,"volume":705,"transactions":9,"vwap":606},"2026-05-18",2.12,2.23,332000,{"date":707,"open":46,"high":708,"low":668,"close":709,"change":489,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-05-15",2.4,2.14,-1.83,999500,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":253,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-05-14",2.58,2.96,2.11,2.18,-0.91,5956900,{"date":721,"open":704,"high":722,"low":696,"close":723,"change":455,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-05-13",2.29,2.2,-2.22,199300,{"date":727,"open":728,"high":728,"low":55,"close":729,"change":109,"percent_change":495,"volume":730,"transactions":9,"vwap":729},"2026-05-12",2.32,2.25,143000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":601,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-11",2.41,2.49,2.33,2.34,-2.5,124800,{"date":740,"open":741,"high":741,"low":708,"close":708,"change":185,"percent_change":742,"volume":743,"transactions":9,"vwap":708},"2026-05-08",2.545,-4,125400,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-05-07",2.66,2.5,-0.19,-7.06,84300,{"date":752,"open":753,"high":754,"low":746,"close":755,"change":489,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-06",2.73,2.77,2.69,-1.47,105000,{"date":759,"open":277,"high":760,"low":761,"close":753,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":753},"2026-05-05",2.81,2.52,0.2,7.91,128700,{"date":766,"open":277,"high":767,"low":747,"close":768,"change":58,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-04",2.59,2.53,-1.17,121100,{"date":772,"open":773,"high":767,"low":774,"close":773,"change":21,"percent_change":153,"volume":775,"transactions":9,"vwap":773},"2026-05-01",2.56,2.44,136200,{"date":777,"open":778,"high":779,"low":780,"close":778,"change":393,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-04-30",2.57,2.67,2.48,0.78,168000,{"date":784,"open":755,"high":785,"low":786,"close":787,"change":788,"percent_change":619,"volume":789,"transactions":9,"vwap":787},"2026-04-29",2.71,2.475,2.55,-0.12,66600,{"date":791,"open":792,"high":793,"low":779,"close":779,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":779},"2026-04-28",2.78,2.811,-0.16,-5.65,31800,{"date":798,"open":799,"high":800,"low":754,"close":799,"change":550,"percent_change":17,"volume":801,"transactions":9,"vwap":799},"2026-04-27",2.83,2.873,31600,{"date":803,"open":804,"high":805,"low":806,"close":792,"change":185,"percent_change":807,"volume":808,"transactions":9,"vwap":792},"2026-04-24",2.86,2.976,2.76,-3.47,25600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":455,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-23",2.9,3.01,2.85,2.88,-1.71,45100,{"date":818,"open":819,"high":261,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-04-22",3.08,2.84,2.93,-0.15,-4.87,57200,{"date":826,"open":827,"high":828,"low":829,"close":819,"change":788,"percent_change":830,"volume":831,"transactions":9,"vwap":819},"2026-04-21",3.16,3.262,2.97,-3.75,56500,{"date":833,"open":804,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-20",3.32,2.8,3.2,0.28,9.59,111100,{"date":841,"open":835,"high":842,"low":843,"close":844,"change":210,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-17",3.06,2.75,2.92,6.18,189600,{"date":848,"open":843,"high":792,"low":849,"close":843,"change":268,"percent_change":850,"volume":851,"transactions":9,"vwap":843},"2026-04-16",2.47,2.61,235400,{"date":853,"open":734,"high":118,"low":849,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-15",2.68,0.18,7.2,106300,{"date":859,"open":787,"high":118,"low":849,"close":747,"change":58,"percent_change":860,"volume":861,"transactions":9,"vwap":747},"2026-04-14",-1.19,59000,{"date":863,"open":779,"high":864,"low":865,"close":768,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":768},"2026-04-13",2.675,2.46,-0.14,-5.24,80900,{"date":870,"open":787,"high":871,"low":277,"close":779,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":779},"2026-04-10",2.72,0.19,7.66,67700,{"date":876,"open":632,"high":877,"low":878,"close":780,"change":142,"percent_change":879,"volume":880,"transactions":9,"vwap":780},"2026-04-09",2.64,2.285,4.2,89200,{"date":882,"open":747,"high":768,"low":883,"close":884,"change":455,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-08",2.3,2.38,-2.06,73300,{"date":888,"open":889,"high":820,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-07",2.82,2.42,2.43,-0.42,-14.74,102400,{"date":896,"open":747,"high":715,"low":747,"close":813,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":813},"2026-04-06",0.35,14,89000,{"date":901,"open":865,"high":747,"low":708,"close":747,"change":21,"percent_change":902,"volume":903,"transactions":9,"vwap":747},"2026-04-02",-0.4,24500,{"date":905,"open":768,"high":746,"low":891,"close":906,"change":185,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-01",2.51,-3.83,45700,{"date":910,"open":714,"high":850,"low":747,"close":850,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":850},"2026-03-31",0.09,3.57,23500,{"date":915,"open":850,"high":850,"low":916,"close":761,"change":762,"percent_change":917,"volume":918,"transactions":9,"vwap":761},"2026-03-30",2.37,8.62,54700,{"date":920,"open":369,"high":921,"low":922,"close":728,"change":489,"percent_change":923,"volume":924,"transactions":9,"vwap":728},"2026-03-27",2.45,2.309,-1.69,34500,{"date":926,"open":927,"high":927,"low":928,"close":369,"change":455,"percent_change":929,"volume":930,"transactions":9,"vwap":369},"2026-03-26",2.79,2.35,-2.07,40600,{"date":932,"open":884,"high":734,"low":884,"close":733,"change":178,"percent_change":252,"volume":933,"transactions":9,"vwap":733},"2026-03-25",16900,{"date":935,"open":768,"high":936,"low":736,"close":884,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":884},"2026-03-24",2.546,-0.205,-7.93,26400,{"date":941,"open":708,"high":942,"low":708,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-23",2.65,2.585,0.185,7.71,44200,{"date":948,"open":714,"high":714,"low":916,"close":708,"change":949,"percent_change":671,"volume":950,"transactions":9,"vwap":708},"2026-03-20",-0.24,70300,{"date":952,"open":747,"high":864,"low":734,"close":877,"change":644,"percent_change":735,"volume":953,"transactions":9,"vwap":877},"2026-03-19",41100,{"date":955,"open":854,"high":755,"low":277,"close":714,"change":866,"percent_change":956,"volume":957,"transactions":9,"vwap":714},"2026-03-18",-5.15,33600,{"date":959,"open":877,"high":792,"low":877,"close":871,"change":220,"percent_change":960,"volume":801,"transactions":9,"vwap":871},"2026-03-17",0.37,{"date":962,"open":889,"high":963,"low":964,"close":785,"change":185,"percent_change":965,"volume":966,"transactions":9,"vwap":785},"2026-03-16",2.91,2.63,-3.56,60400,{"date":968,"open":813,"high":969,"low":970,"close":760,"change":489,"percent_change":971,"volume":972,"transactions":9,"vwap":760},"2026-03-13",3.003,2.705,-1.4,41600,{"date":974,"open":753,"high":975,"low":753,"close":813,"change":90,"percent_change":976,"volume":972,"transactions":9,"vwap":813},"2026-03-12",2.905,4.01,{"date":978,"open":979,"high":980,"low":942,"close":981,"change":670,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-03-11",2.89,2.94,2.74,-5.84,79900,{"date":985,"open":986,"high":987,"low":799,"close":963,"change":788,"percent_change":988,"volume":989,"transactions":9,"vwap":963},"2026-03-10",3,3.226,-3.96,84500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":455,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-09",3.02,3.09,2.758,3.03,-1.62,91400,{"date":999,"open":1000,"high":1001,"low":986,"close":819,"change":788,"percent_change":830,"volume":1002,"transactions":9,"vwap":819},"2026-03-06",3.23,3.391,58300,{"date":1004,"open":1005,"high":1006,"low":992,"close":836,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":836},"2026-03-05",3.45,3.51,-0.215,-6.3,100600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-04",3.5,3.7,3.4,3.415,-0.115,-3.26,77600,{"date":1020,"open":1013,"high":1021,"low":1014,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-03",3.83,3.53,-0.31,-8.07,96800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":489,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-02",3.65,3.85,3.521,3.84,-1.03,127500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":268,"percent_change":643,"volume":1040,"transactions":9,"vwap":1039},"2026-02-27",3.8,3.91,3.68,3.88,21500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1043,"change":109,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-26",3.81,3.95,-2.31,49700,{"date":1048,"open":1029,"high":1044,"low":1049,"close":1050,"change":550,"percent_change":241,"volume":1051,"transactions":9,"vwap":1050},"2026-02-25",3.785,3.9,50100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1029,"change":69,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1029},"2026-02-24",3.67,3.89,3.66,3.77,64500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-02-23",3.78,3.845,3.58,3.71,-0.18,-4.63,69700,{"date":1069,"open":1070,"high":1071,"low":1029,"close":1055,"change":822,"percent_change":1072,"volume":824,"transactions":9,"vwap":1055},"2026-02-20",4,4.18,-3.71,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-19",4.05,4.27,3.98,4.04,-0.27,-6.26,51600,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-02-18",3.86,4.375,4.31,0.39,9.95,98200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1092,"change":455,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2026-02-17",3.92,4.15,3.819,-1.26,46600,{"date":1098,"open":1064,"high":1099,"low":1064,"close":1100,"change":210,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-02-13",4.3,3.97,4.47,70500,{"date":1104,"open":1105,"high":1106,"low":1013,"close":1036,"change":572,"percent_change":572,"volume":1107,"transactions":9,"vwap":1036},"2026-02-12",3.79,3.93,28100,{"date":1109,"open":1105,"high":1077,"low":1110,"close":1036,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1036},"2026-02-11",3.549,-0.26,43400,{"date":1114,"open":1115,"high":1116,"low":1043,"close":1043,"change":601,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1043},"2026-02-10",3.87,4.037,-1.55,35500,{"date":1120,"open":1121,"high":1122,"low":1031,"close":1115,"change":698,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1115},"2026-02-09",4.03,4.14,-3.25,52400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1070,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1070},"2026-02-06",3.59,4.08,3.56,0.41,11.42,84100,{"date":1134,"open":1105,"high":1135,"low":1136,"close":1127,"change":1111,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1127},"2026-02-05",3.861,3.454,-6.75,96700,{"date":1140,"open":1115,"high":1116,"low":1141,"close":1029,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1029},"2026-02-04",3.691,0.16,4.34,121200,{"date":1146,"open":1147,"high":1148,"low":1006,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-03",4.02,4.23,3.69,-0.32,-7.98,137700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":976,"change":1142,"percent_change":1158,"volume":1159,"transactions":9,"vwap":976},"2026-02-02",3.73,4.205,3.54,4.16,69800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1029,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1029},"2026-01-30",4.13,4.347,3.76,-0.46,-10.67,106600,{"date":1169,"open":1170,"high":1171,"low":976,"close":1086,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1086},"2026-01-29",4.64,4.662,-0.41,-8.69,224200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":268,"percent_change":78,"volume":1181,"transactions":9,"vwap":1180},"2026-01-28",4.7,4.94,4.45,4.72,146400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":670,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-01-27",4.85,4.869,4.09,4.65,-3.53,195200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-26",6.02,6.23,4.82,-1.24,-20.46,289500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-23",6.13,7.188,5.14,6.06,-0.33,-5.16,535100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":614,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-01-22",4.68,6.593,4.631,6.39,32.02,929000,{"date":1216,"open":1021,"high":1217,"low":1021,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-01-21",4.9,4.84,0.86,21.61,799600,{"date":1223,"open":1224,"high":1128,"low":1225,"close":1077,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1077},"2026-01-20",3.44,3.33,0.47,13.39,753000,{"date":1230,"open":1231,"high":1149,"low":836,"close":1006,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1006},"2026-01-16",3.64,-0.45,-11.36,1555400,{"date":1236,"open":1093,"high":1237,"low":1238,"close":1239,"change":283,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-15",5.05,3.62,3.96,42.45,74694700,{"date":1243,"open":746,"high":842,"low":746,"close":792,"change":142,"percent_change":1155,"volume":1244,"transactions":9,"vwap":792},"2026-01-14",174300,{"date":1246,"open":804,"high":811,"low":877,"close":854,"change":794,"percent_change":1247,"volume":1248,"transactions":9,"vwap":854},"2026-01-13",-5.63,114600,{"date":1250,"open":806,"high":1251,"low":755,"close":820,"change":201,"percent_change":811,"volume":1252,"transactions":9,"vwap":820},"2026-01-12",2.945,68500,{"date":1254,"open":813,"high":829,"low":1255,"close":806,"change":21,"percent_change":1256,"volume":1257,"transactions":9,"vwap":806},"2026-01-09",2.685,-0.36,103400,{"date":1259,"open":963,"high":819,"low":754,"close":754,"change":624,"percent_change":562,"volume":1260,"transactions":9,"vwap":754},"2026-01-08",127800,{"date":1262,"open":715,"high":1263,"low":754,"close":1264,"change":21,"percent_change":1204,"volume":1265,"transactions":9,"vwap":1264},"2026-01-07",3.0079999,2.98,107500,{"date":1267,"open":261,"high":1268,"low":1269,"close":1270,"change":109,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-06",3.225,2.803,2.99,-2.92,184700,{"date":1274,"open":829,"high":1012,"low":829,"close":819,"change":69,"percent_change":1275,"volume":1276,"transactions":9,"vwap":819},"2026-01-05",4.76,263100,{"date":1278,"open":877,"high":1279,"low":850,"close":980,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":980},"2026-01-02",3.07,0.36,13.95,188900,{"date":1284,"open":714,"high":1285,"low":1286,"close":714,"change":253,"percent_change":1287,"volume":1288,"transactions":9,"vwap":714},"2025-12-31",2.751,2.507,-0.77,115800,{"date":1290,"open":708,"high":1291,"low":735,"close":1292,"change":855,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2025-12-30",2.775,2.6,7.44,344900,{"date":1296,"open":963,"high":980,"low":369,"close":890,"change":22,"percent_change":1297,"volume":1298,"transactions":9,"vwap":890},"2025-12-29",-19.06,266400,{"date":1300,"open":1301,"high":1302,"low":843,"close":1270,"change":1023,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1270},"2025-12-26",3.24,3.349,-9.39,246000,{"date":1306,"open":912,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-12-24",3.593,3.245,3.3,-0.34,-9.34,77800,{"date":1314,"open":1315,"high":1231,"low":1316,"close":1231,"change":220,"percent_change":837,"volume":1317,"transactions":9,"vwap":1231},"2025-12-23",3.6,3.26,149700,{"date":1319,"open":1320,"high":1122,"low":1321,"close":1322,"change":1023,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2025-12-22",3.94,3.55,3.63,-7.87,200700,{"date":1326,"open":1105,"high":1077,"low":1056,"close":1320,"change":588,"percent_change":1239,"volume":1327,"transactions":9,"vwap":1320},"2025-12-19",214300,{"date":1329,"open":1028,"high":879,"low":1321,"close":1105,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1105},"2025-12-18",0.21,5.87,245300,{"date":1334,"open":1054,"high":1335,"low":912,"close":1063,"change":788,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1063},"2025-12-17",4.041,-3.24,170800,{"date":1339,"open":1340,"high":1100,"low":1315,"close":1013,"change":185,"percent_change":540,"volume":1341,"transactions":9,"vwap":1013},"2025-12-16",3.75,217200,{"date":1343,"open":1070,"high":1099,"low":1344,"close":1036,"change":1111,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1036},"2025-12-15",3.585,-6.4,540400,{"date":1348,"open":1349,"high":1350,"low":836,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-12",3.22,4.06,0.84,26.09,458600,{"date":1355,"open":1149,"high":1356,"low":1357,"close":1349,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1349},"2025-12-11",4.43,3.05,-0.84,-20.69,742300,{"date":1362,"open":1363,"high":1364,"low":1092,"close":1350,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1350},"2025-12-10",5.285,5.6,-1.085,-21.09,528574,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2025-12-09",6.3,6.405,4.725,5.145,-2.73,-34.67,962097,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-08",7.21,8.26,7.07,7.875,0.98,14.21,380674,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-05",7.35,7.595,6.72,6.895,-0.105,-1.5,163820,{"date":1396,"open":1397,"high":1379,"low":1398,"close":1399,"change":837,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-12-04",6.51,6.37,7,4.17,172260,{"date":1403,"open":1404,"high":1391,"low":1404,"close":1390,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1390},"2025-12-03",5.95,0.945,16.36,355363,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1410,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1410},"2025-12-02",5.775,6.055,5.705,-0.035,-0.6,55097,{"date":1417,"open":1418,"high":1370,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-01",5.985,5.495,5.81,-0.49,-7.78,129229,{"date":1425,"open":1404,"high":1426,"low":1364,"close":1370,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1370},"2025-11-28",6.615,0.525,9.09,150000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1410,"change":268,"percent_change":243,"volume":1435,"transactions":9,"vwap":1410},"2025-11-26",5.845,6.09,5.635,140111,{"date":1437,"open":1364,"high":1192,"low":1364,"close":1412,"change":244,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1412},"2025-11-25",-1.21,110689,{"date":1441,"open":1442,"high":1433,"low":1443,"close":1410,"change":1427,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1410},"2025-11-24",5.39,5.18,10,237960,{"date":1447,"open":1448,"high":1192,"low":1217,"close":1449,"change":101,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2025-11-21",5.355,5.25,-11.76,384180,{"date":1453,"open":1454,"high":1455,"low":1419,"close":1404,"change":1383,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1404},"2025-11-20",7.805,8.89,19.72,9899909,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":244,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-11-19",4.795,5.53,4.97,-1.39,50571,{"date":1466,"open":1467,"high":1449,"low":1467,"close":1468,"change":69,"percent_change":804,"volume":1469,"transactions":9,"vwap":1468},"2025-11-18",4.655,5.04,231994,{"date":1471,"open":1420,"high":1420,"low":1460,"close":1217,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1217},"2025-11-17",-0.98,-16.67,211329,{"date":1476,"open":1404,"high":1411,"low":1364,"close":1477,"change":624,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-14",5.88,-3.45,91374,{"date":1481,"open":1482,"high":1483,"low":1410,"close":1433,"change":1421,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1433},"2025-11-13",6.475,6.65,-7.45,141426,{"date":1487,"open":1399,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-11-12",7.28,6.44,6.58,-0.245,-3.59,107063,{"date":1495,"open":1496,"high":1399,"low":1497,"close":1498,"change":866,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-11",6.93,6.685,6.825,-2.01,58057,{"date":1502,"open":1496,"high":1503,"low":1504,"close":1505,"change":1330,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-10",7.14,6.545,6.965,3.11,47651,{"date":1509,"open":1510,"high":1391,"low":1370,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-07",6.335,6.755,0.035,0.52,109451,{"date":1516,"open":1488,"high":1517,"low":1483,"close":1390,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1390},"2025-11-06",7.7,-0.56,-7.69,148097,{"date":1522,"open":1370,"high":1488,"low":1370,"close":1488,"change":1351,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1488},"2025-11-05",13.04,103971,{"date":1526,"open":1527,"high":1488,"low":1370,"close":1489,"change":718,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1489},"2025-11-04",7.175,-12.38,215729,{"date":1531,"open":1388,"high":1517,"low":1532,"close":1388,"change":1491,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1388},"2025-11-03",7.035,-3.23,131014,{"date":1536,"open":1537,"high":1538,"low":1388,"close":1389,"change":866,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1389},"2025-10-31",7.525,8.05,-1.81,61783,{"date":1542,"open":660,"high":1543,"low":1544,"close":1545,"change":1421,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-10-30",8.19,7.56,7.735,-5.96,86154,{"date":1549,"open":1550,"high":1551,"low":1544,"close":1552,"change":1553,"percent_change":606,"volume":1554,"transactions":9,"vwap":1552},"2025-10-29",8.12,8.295,8.225,0.175,121211,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1538,"change":1287,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1538},"2025-10-28",9.03,7.945,-8.73,136220,{"date":1562,"open":1563,"high":1564,"low":1543,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-27",8.33,9.065,8.82,0.63,7.69,118609,{"date":1570,"open":1551,"high":1571,"low":1572,"close":1543,"change":1573,"percent_change":819,"volume":1574,"transactions":9,"vwap":1543},"2025-10-24",9.1,7.84,0.245,190246,{"date":1576,"open":1488,"high":660,"low":1527,"close":1558,"change":1553,"percent_change":729,"volume":1577,"transactions":9,"vwap":1558},"2025-10-23",147157,{"date":1579,"open":70,"high":1565,"low":1580,"close":1581,"change":1413,"percent_change":1232,"volume":1582,"transactions":9,"vwap":1581},"2025-10-22",7.42,7.77,234017,{"date":1584,"open":1585,"high":1586,"low":1537,"close":1454,"change":1287,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1454},"2025-10-21",8.4,8.575,-8.98,210380,{"date":1590,"open":1591,"high":1592,"low":1585,"close":1586,"change":1512,"percent_change":1130,"volume":1593,"transactions":9,"vwap":1586},"2025-10-20",8.435,9.24,98417,{"date":1595,"open":1596,"high":1597,"low":1552,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-17",8.96,9.135,8.54,-0.805,-8.61,214214,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1421,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-16",9.8,10.115,8.855,9.345,-4.98,172694,{"date":1611,"open":1612,"high":1613,"low":1604,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-10-15",10.5,10.99,9.835,-0.665,-6.33,183926,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1612,"change":1405,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1612},"2025-10-14",10.15,10.885,9.87,9.89,276617,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1374,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-13",11.55,9.17,9.555,-22.22,394200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-10",13.23,13.65,9.52,12.285,-1.435,-10.46,346426,{"date":1642,"open":898,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-09",14.56,12.95,13.72,-1.12,-7.55,398826,{"date":1650,"open":1651,"high":26,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-08",13.44,13.405,14.84,1.785,13.67,1247409,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1491,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-07",13.02,13.37,11.69,13.055,-1.84,741629,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":897,"percent_change":118,"volume":1671,"transactions":9,"vwap":1670},"2025-10-06",15.155,15.75,12.985,13.3,2596177,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1644,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1644},"2025-10-03",10.85,14.595,10.675,3.115,31.67,1825883,{"date":1681,"open":1682,"high":1676,"low":1682,"close":1614,"change":1512,"percent_change":1280,"volume":1683,"transactions":9,"vwap":1614},"2025-10-02",9.45,418603,{"date":1685,"open":1636,"high":1686,"low":1628,"close":1604,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1604},"2025-10-01",9.975,0.42,4.48,215229,{"date":1691,"open":1565,"high":1604,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-09-30",8.785,9.38,0.49,5.51,297566,{"date":1698,"open":1699,"high":1604,"low":1700,"close":1455,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1455},"2025-09-29",9.415,8.75,-0.945,-9.61,355943,{"date":1705,"open":1565,"high":1661,"low":1706,"close":1614,"change":367,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1614},"2025-09-26",8.715,12.4,1117569,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1700,"change":1714,"percent_change":671,"volume":1715,"transactions":9,"vwap":1700},"2025-09-25",9.485,9.765,8.645,-0.875,438940,{"date":1717,"open":1605,"high":1620,"low":1629,"close":1718,"change":572,"percent_change":572,"volume":1719,"transactions":9,"vwap":1718},"2025-09-24",9.625,91483,{"date":1721,"open":1722,"high":1723,"low":1718,"close":1718,"change":101,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1718},"2025-09-23",10.255,10.36,-6.78,136531,{"date":1727,"open":1674,"high":1728,"low":1620,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-09-22",10.92,10.325,-0.525,-4.84,117106,{"date":1734,"open":1735,"high":1627,"low":1676,"close":1674,"change":1392,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1674},"2025-09-19",11.025,-0.96,204849,{"date":1739,"open":1740,"high":1627,"low":1741,"close":1741,"change":1742,"percent_change":715,"volume":1743,"transactions":9,"vwap":1741},"2025-09-18",11.445,10.955,0.315,125254,{"date":1745,"open":1746,"high":1627,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-09-17",11.095,10.605,10.64,-0.35,-3.18,120017,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1613,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1613},"2025-09-16",12.25,12.39,10.57,-1.225,-10.03,182586,{"date":1761,"open":1670,"high":1652,"low":1762,"close":1763,"change":1757,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-15",11.795,12.215,-9.11,144037,{"date":1767,"open":1768,"high":898,"low":1769,"close":1651,"change":624,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1651},"2025-09-12",13.335,13.09,-1.54,100806,{"date":1773,"open":1651,"high":1774,"low":1775,"close":1635,"change":1392,"percent_change":501,"volume":1776,"transactions":9,"vwap":1635},"2025-09-11",14.245,13.125,204440,{"date":1778,"open":1635,"high":1779,"low":1652,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-09-10",14.35,13.755,-0.28,-2,112517,{"date":1785,"open":1786,"high":1668,"low":1645,"close":1787,"change":268,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-09",14.7,14.035,0.5,211783,{"date":1791,"open":898,"high":1792,"low":1651,"close":1793,"change":1687,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-09-08",14.315,13.965,3.1,85663,{"date":1797,"open":1670,"high":1779,"low":1670,"close":1798,"change":892,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-05",13.545,-3.01,51400,{"date":1802,"open":1787,"high":1803,"low":1768,"close":1793,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1793},"2025-09-04",14.525,-0.455,-3.16,96851,{"date":1808,"open":1809,"high":1668,"low":1384,"close":1810,"change":1095,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-03",15.225,14.42,-8.04,55569,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-09-02",15.575,15.925,15.085,15.68,0.77,5.16,94297,{"date":1823,"open":898,"high":1824,"low":898,"close":1825,"change":1826,"percent_change":1193,"volume":1827,"transactions":9,"vwap":1825},"2025-08-29",15.26,14.91,0.875,87726,{"date":1829,"open":1803,"high":1830,"low":898,"close":1787,"change":1518,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1787},"2025-08-28",15.05,-3.84,74649,{"date":1834,"open":1835,"high":1836,"low":1779,"close":1675,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1675},"2025-08-27",15.89,16.1,-1.05,-6.71,72757,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-08-26",16.45,16.625,15.4,15.645,-0.315,-1.97,54806,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":718,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-08-25",17.5,18.2,15.82,15.96,-5.39,100277,{"date":1858,"open":1842,"high":1859,"low":1842,"close":26,"change":1742,"percent_change":668,"volume":1860,"transactions":9,"vwap":26},"2025-08-22",17.325,87746,{"date":1862,"open":1863,"high":1864,"low":1845,"close":1865,"change":1804,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-08-21",16.73,17.78,16.555,-2.67,101271,{"date":1869,"open":1851,"high":1870,"low":1871,"close":1872,"change":1781,"percent_change":996,"volume":1873,"transactions":9,"vwap":1872},"2025-08-20",17.85,16.24,17.01,75811,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-19",20.3,21.21,16.8,17.29,-3.92,-18.48,184511,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1877,"change":971,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1877},"2025-08-18",21.945,22.4,20.475,-6.19,65103,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":252,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-15",21,25.025,20.405,22.61,5.9,198851,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1615,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-08-14",21.735,22.049999,19.53,21.35,-3.02,267660,{"date":1907,"open":1851,"high":1908,"low":1851,"close":1909,"change":1489,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-13",24.15,22.014999,41.35,1633566,{"date":1913,"open":1914,"high":1892,"low":1798,"close":1815,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1815},"2025-08-12",20.65,-3.955,-20.25,418529,{"date":1919,"open":1920,"high":1921,"low":1870,"close":1902,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1902},"2025-08-11",34.3,35.7,-20.37,-51.05,962434,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1749,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-08",40.25,41.3,36.049999,39.9,-0.87,137897,{"date":1934,"open":1935,"high":36,"low":1936,"close":1927,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1927},"2025-08-07",42.35,37.45,-1.75,-4.17,213486,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1713,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-06",33.25,42.7,32.2,42,25.92,201969,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1491,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-05",33.95,36.75,31.185,33.355,-0.73,116203,{"date":1957,"open":1951,"high":1958,"low":1959,"close":1960,"change":1937,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-08-04",38.15,31.15,33.6,-4.95,195371,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1517,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-08-01",29.4,36.4,28.945,35.35,27.85,236189,{"date":1972,"open":1973,"high":1942,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-07-31",25.725,27.65,2.275,8.97,242171,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":675,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-30",23.45,28.385,25.375,8.37,127477,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-29",25.9,27.3,22.925,23.415,-1.89,-7.47,80883,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1358,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-07-28",26.775,28.665,24.185,25.305,-3.21,109643,{"date":2003,"open":1974,"high":2004,"low":1980,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-07-25",30.8,26.145,1.505,6.11,162580,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-24",31.5,32.095001,22.855,24.64,-8.925,-26.59,307811,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1517,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-23",25.55,39.55,33.565,29.77,525203,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1654,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-22",21.42,29.049999,20.895,25.865,7.41,389894,{"date":2034,"open":2035,"high":1987,"low":2036,"close":2037,"change":1371,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-07-21",19.425,19.39,24.08,36.24,480746,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":367,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-07-18",16.38,19.075001,14.875,17.675,6.54,162763,{"date":2049,"open":1668,"high":2050,"low":1844,"close":2051,"change":1826,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-17",17.15,16.59,5.57,104723,{"date":2055,"open":1384,"high":1878,"low":1384,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-16",15.715,2.065,15.13,175409,{"date":2061,"open":1851,"high":2045,"low":1635,"close":1635,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1635},"2025-07-15",-3.395,-19.92,169626,{"date":2066,"open":1810,"high":2067,"low":1810,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-14",19.6,17.045,2.695,18.78,461906,{"date":2073,"open":1635,"high":2074,"low":1635,"close":1779,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1779},"2025-07-11",16.205,0.7,5.13,118323,{"date":2079,"open":2080,"high":1643,"low":2081,"close":1635,"change":1730,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1635},"2025-07-10",14.175,13.51,-3.7,36946,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2080,"change":1427,"percent_change":1029,"volume":2088,"transactions":9,"vwap":2080},"2025-07-09",13.58,15.365,92414,{"date":2090,"open":1668,"high":1668,"low":2091,"close":1635,"change":1374,"percent_change":1473,"volume":2092,"transactions":9,"vwap":1635},"2025-07-08",13.195,119497,{"date":2094,"open":1670,"high":2095,"low":1754,"close":2042,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2042},"2025-07-07",16.66,3.43,26.49,264497,{"date":2100,"open":898,"high":1803,"low":2101,"close":1644,"change":1757,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1644},"2025-07-03",12.6,-8.64,75323,{"date":2105,"open":2106,"high":1852,"low":1662,"close":2080,"change":1472,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2080},"2025-07-02",15.33,-6.47,256529,{"date":2110,"open":2111,"high":1844,"low":2112,"close":1667,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1667},"2025-07-01",11.83,11.585,3.605,31.21,412309,{"date":2117,"open":2118,"high":2119,"low":1729,"close":1627,"change":2120,"percent_change":126,"volume":2121,"transactions":9,"vwap":1627},"2025-06-30",10.815,11.62,1.015,47897,{"date":2123,"open":1627,"high":1627,"low":1612,"close":2124,"change":892,"percent_change":907,"volume":2125,"transactions":9,"vwap":2124},"2025-06-27",10.535,33031,{"date":2127,"open":1620,"high":2128,"low":2129,"close":1741,"change":1687,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1741},"2025-06-26",11.2,10.08,3.99,26869,{"date":2133,"open":1612,"high":2119,"low":1686,"close":2124,"change":2134,"percent_change":477,"volume":2135,"transactions":9,"vwap":2124},"2025-06-25",-0.175,45074,{"date":2137,"open":2138,"high":2139,"low":1729,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-06-24",11.48,12.075,10.71,-0.735,-6.42,63017,{"date":2145,"open":1604,"high":2146,"low":1718,"close":1740,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1740},"2025-06-23",11.9,0.665,6.17,84106,{"date":2151,"open":2152,"high":2153,"low":1620,"close":2154,"change":69,"percent_change":260,"volume":2155,"transactions":9,"vwap":2154},"2025-06-20",11.515,12.145,10.78,145574,{"date":2157,"open":2158,"high":1735,"low":1571,"close":1748,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1748},"2025-06-18",9.31,1.19,12.59,165929,{"date":2163,"open":2164,"high":1682,"low":1585,"close":1682,"change":1819,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1682},"2025-06-17",8.47,8.87,183126,{"date":2168,"open":1598,"high":2169,"low":2170,"close":2171,"change":1573,"percent_change":811,"volume":2172,"transactions":9,"vwap":2171},"2025-06-16",12.81,8.365,8.68,1330151,{"date":2174,"open":1585,"high":1564,"low":1552,"close":1591,"change":244,"percent_change":228,"volume":2175,"transactions":9,"vwap":1591},"2025-06-13",47114,{"date":2177,"open":1585,"high":1706,"low":1538,"close":2178,"change":892,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-12",8.505,-4.71,49874,{"date":2182,"open":2183,"high":2158,"low":1591,"close":2184,"change":1730,"percent_change":677,"volume":2185,"transactions":9,"vwap":2184},"2025-06-11",9.275,8.925,88097,{"date":2187,"open":2183,"high":2188,"low":1597,"close":1682,"change":572,"percent_change":572,"volume":2189,"transactions":9,"vwap":1682},"2025-06-10",9.73,17731,{"date":2191,"open":1571,"high":2192,"low":1557,"close":1682,"change":1413,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1682},"2025-06-09",9.695,-0.37,39134,{"date":2196,"open":1564,"high":1614,"low":1564,"close":1711,"change":1687,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1711},"2025-06-06",4.63,49374,{"date":2200,"open":1700,"high":1682,"low":1700,"close":1564,"change":1413,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1564},"2025-06-05",-0.38,43831,{"date":2204,"open":2192,"high":2192,"low":1585,"close":1571,"change":1512,"percent_change":1087,"volume":2205,"transactions":9,"vwap":1571},"2025-06-04",136494,{"date":2207,"open":656,"high":1786,"low":1565,"close":1564,"change":1413,"percent_change":2201,"volume":2208,"transactions":9,"vwap":1564},"2025-06-03",1086906,{"date":2210,"open":2211,"high":1612,"low":1692,"close":1571,"change":1714,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1571},"2025-06-02",10.185,-8.77,43809,{"date":2215,"open":1620,"high":2211,"low":1711,"close":1686,"change":572,"percent_change":572,"volume":2216,"transactions":9,"vwap":1686},"2025-05-30",38174,{"date":2218,"open":2146,"high":2153,"low":1557,"close":1686,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1686},"2025-05-29",-2.275,-18.57,136326,{"date":2223,"open":2224,"high":1668,"low":2139,"close":1754,"change":1757,"percent_change":671,"volume":2225,"transactions":9,"vwap":1754},"2025-05-28",14.735,279563,{"date":2227,"open":1786,"high":1786,"low":1670,"close":2228,"change":1358,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-05-27",13.475,-5.87,42711,{"date":2232,"open":1660,"high":1786,"low":1644,"close":1792,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1792},"2025-05-23",1.225,9.36,78986,{"date":2237,"open":1775,"high":1768,"low":2238,"close":1769,"change":1749,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1769},"2025-05-22",12.705,-2.6,40437,{"date":2242,"open":1798,"high":2243,"low":2244,"close":1651,"change":244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1651},"2025-05-21",13.79,13.265,-0.52,38049,{"date":2248,"open":898,"high":1774,"low":1768,"close":2081,"change":1615,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2081},"2025-05-20",-4.69,23031,{"date":2252,"open":1779,"high":2253,"low":898,"close":2080,"change":866,"percent_change":1472,"volume":2254,"transactions":9,"vwap":2080},"2025-05-19",14.49,17103,{"date":2256,"open":2257,"high":2258,"low":1670,"close":1792,"change":1413,"percent_change":949,"volume":2259,"transactions":9,"vwap":1792},"2025-05-16",14.665,15.19,60180,{"date":2261,"open":2262,"high":2263,"low":211,"close":1779,"change":1837,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1779},"2025-05-15",15.505,16.275,-6.82,36097,{"date":2267,"open":1668,"high":2268,"low":2080,"close":1844,"change":1846,"percent_change":1782,"volume":2269,"transactions":9,"vwap":1844},"2025-05-14",17.43,64737,{"date":2271,"open":2272,"high":1870,"low":1844,"close":2056,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2056},"2025-05-13",17.815,-1.68,-9.66,61049,{"date":2277,"open":1852,"high":1852,"low":2278,"close":2279,"change":1512,"percent_change":762,"volume":2280,"transactions":9,"vwap":2279},"2025-05-12",16.975,17.395,19274,{"date":2282,"open":1851,"high":1870,"low":1842,"close":2283,"change":1392,"percent_change":1414,"volume":2284,"transactions":9,"vwap":2283},"2025-05-09",17.36,47783,{"date":2286,"open":2287,"high":1870,"low":1878,"close":2288,"change":1553,"percent_change":400,"volume":2289,"transactions":9,"vwap":2288},"2025-05-08",17.605,17.465,23163,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1879,"change":866,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1879},"2025-05-07",17.955,18.165,16.835,-0.8,35363,{"date":2298,"open":1870,"high":1852,"low":2278,"close":2268,"change":892,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2268},"2025-05-06",-2.35,30669,{"date":2302,"open":2050,"high":1870,"low":1878,"close":1870,"change":299,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1870},"2025-05-05",6.25,50251,{"date":2306,"open":2307,"high":2307,"low":1842,"close":1878,"change":1937,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1878},"2025-05-02",18.76,-9.43,44603,{"date":2311,"open":2312,"high":2313,"low":2045,"close":2314,"change":2315,"percent_change":703,"volume":2316,"transactions":9,"vwap":2314},"2025-05-01",18.865,18.9,18.55,0.385,43877,{"date":2318,"open":2319,"high":2293,"low":2320,"close":2293,"change":2147,"percent_change":1036,"volume":2321,"transactions":9,"vwap":2293},"2025-04-30",17.535,16.030001,32231,{"date":2323,"open":1851,"high":2324,"low":2325,"close":1851,"change":572,"percent_change":572,"volume":2326,"transactions":9,"vwap":1851},"2025-04-29",18.059999,17.185,28674,{"date":2328,"open":1870,"high":2329,"low":2095,"close":1851,"change":1846,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1851},"2025-04-28",20.02,-1.77,99137,{"date":2333,"open":2253,"high":2334,"low":898,"close":2272,"change":1231,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2272},"2025-04-25",18.094999,25.68,101711,{"date":2338,"open":1786,"high":1830,"low":2339,"close":2080,"change":1330,"percent_change":544,"volume":2340,"transactions":9,"vwap":2080},"2025-04-24",13.825,60363,{"date":2342,"open":2343,"high":1871,"low":1669,"close":1793,"change":244,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1793},"2025-04-23",14.28,-0.5,65551,{"date":40,"open":1809,"high":1809,"low":2347,"close":1787,"change":860,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1787},13.895,-7.82,28740,{"status":2351,"indices":2352,"watchlist":2393,"sectors":2411,"benchmarks":2461},"success",[2353,2361,2367,2373,2379,2386],{"symbol":2354,"name":2355,"price":2356,"change":2357,"pct_change":2358,"is_up":2359,"sparkline":2360,"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":2362,"name":2363,"price":2364,"change":2365,"pct_change":33,"is_up":2359,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":2371,"pct_change":1694,"is_up":2359,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":2159,"is_up":2359,"sparkline":2378,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":2384,"is_up":2359,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":14,"sparkline":2392,"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",[2394,2399,2405],{"symbol":2395,"name":2396,"price":2397,"change":993,"pct_change":184,"is_up":2359,"sparkline":2398,"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":2400,"name":2401,"price":2402,"change":2403,"pct_change":339,"is_up":2359,"sparkline":2404,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2406,"name":2407,"price":2408,"change":2409,"pct_change":1187,"is_up":2359,"sparkline":2410,"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",[2412,2416,2420,2424,2429,2434,2439,2443,2447,2452,2457],{"name":2413,"etf":2414,"change":400,"price":2415,"is_up":2359},"Technology","XLK",199.81,{"name":2417,"etf":2418,"change":644,"price":2419,"is_up":2359},"Financials","XLF",53.49,{"name":2421,"etf":2422,"change":21,"price":2423,"is_up":14},"Healthcare","XLV",166.18,{"name":2425,"etf":2426,"change":2427,"price":2428,"is_up":2359},"Consumer Cycl","XLY",1.13,110.04,{"name":2430,"etf":2431,"change":2432,"price":2433,"is_up":2359},"Consumer Staples","XLP",0.25,80.53,{"name":2435,"etf":2436,"change":2437,"price":2438,"is_up":2359},"Energy","XLE",0.4,62.95,{"name":2440,"etf":2441,"change":781,"price":2442,"is_up":2359},"Industrials","XLI",169.95,{"name":2444,"etf":2445,"change":546,"price":2446,"is_up":2359},"Materials","XLB",48.86,{"name":2448,"etf":2449,"change":2450,"price":2451,"is_up":2359},"Real Estate","XLRE",0.32,40.81,{"name":2453,"etf":2454,"change":2455,"price":2456,"is_up":2359},"Utilities","XLU",0.38,39.83,{"name":2458,"etf":2459,"change":897,"price":2460,"is_up":2359},"Comm Services","XLC",110.32,[2462,2466,2470,2474],{"ticker":2463,"name":2464,"price":2465,"change":597,"is_up":2359},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2467,"name":2468,"price":2469,"change":339,"is_up":2359},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2471,"name":2472,"price":2473,"change":1694,"is_up":2359},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2475,"name":2476,"price":2477,"change":2384,"is_up":2359},"IWM","iShares Russell 2000",281.52]