[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLNN":3,"stock-historical-CLNN":30,"homepage-market-summary":2122},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLNN","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},"Clene Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Clene Inc is a clinical-stage pharmaceutical company pioneering the discovery, development, and commercialization of novel clean-surfaced nanotechnology (CSN) therapeutics. It is focused on the development of therapeutics for neurodegenerative diseases. It developed an electro-crystal-chemistry drug development platform that enables the production of concentrated, stable, clean-surfaced nanocrystal suspensions. It operates in one segment the development and commercialization of dietary supplements (Supplements). Products includes CNM-Au8, CNM-ZnA, CNM-AgZn17, rMetx, KHC46.","79","Salt Lake City, UT",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.08,4.17,3.97,4.02,0.06,1.49,57447.134049,934,4.0336,13.5,3.25,217170.067251356,8.1,1999,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},2.28,179961,65685616.812839,36.91,"2025-04-22",[41,42,52,62,71,81,92,103,114,124,133,144,154,161,169,180,188,199,207,217,225,235,244,254,264,272,282,292,301,310,320,326,334,342,348,355,362,371,380,390,400,411,420,429,438,449,458,468,477,488,495,506,517,527,536,545,552,559,568,575,583,591,599,605,611,616,620,625,631,638,645,651,657,663,668,675,680,685,692,698,703,709,713,718,722,728,732,736,745,752,758,766,772,779,785,792,800,807,813,819,823,830,836,842,850,856,864,868,873,878,884,889,894,900,907,910,914,919,924,929,933,938,942,946,952,960,967,974,980,985,992,998,1002,1007,1013,1019,1024,1029,1034,1038,1041,1045,1047,1052,1058,1064,1069,1073,1081,1087,1093,1097,1103,1108,1113,1119,1125,1129,1135,1139,1143,1148,1153,1158,1163,1168,1174,1179,1183,1187,1190,1194,1200,1205,1209,1213,1217,1223,1228,1232,1235,1239,1243,1247,1255,1259,1263,1268,1271,1276,1279,1283,1288,1292,1296,1300,1306,1310,1316,1321,1325,1330,1336,1343,1347,1350,1354,1358,1364,1369,1377,1386,1392,1399,1407,1414,1422,1429,1436,1443,1447,1454,1462,1467,1475,1482,1488,1497,1505,1514,1520,1528,1536,1542,1549,1555,1560,1565,1571,1576,1582,1587,1595,1598,1604,1609,1617,1622,1628,1636,1641,1648,1654,1660,1664,1668,1672,1676,1679,1683,1686,1690,1693,1698,1701,1705,1710,1713,1717,1720,1724,1727,1729,1733,1738,1741,1745,1747,1750,1754,1757,1761,1766,1770,1777,1781,1786,1790,1794,1799,1804,1808,1814,1818,1822,1828,1832,1837,1841,1846,1850,1854,1859,1863,1867,1871,1877,1880,1883,1886,1889,1893,1897,1902,1907,1910,1912,1916,1919,1922,1926,1928,1932,1936,1939,1942,1946,1950,1952,1956,1959,1963,1967,1972,1975,1979,1984,1990,1997,2003,2009,2016,2021,2026,2031,2035,2041,2045,2051,2054,2059,2063,2067,2069,2074,2078,2084,2091,2095,2099,2103,2106,2109,2115,2120],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",4.1,4.1503,4,-0.06,-1.47,100033.584032,801,4.0587,{"date":53,"open":54,"high":55,"low":56,"close":16,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",4.14,4.3269,4.01,-0.02,-0.49,52007.592852,815,4.109,{"date":63,"open":44,"high":64,"low":65,"close":44,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",4.2585,4.0601,0.04,0.99,70384.286308,1024,4.1638,{"date":72,"open":73,"high":74,"low":56,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",4.24,4.37,4.06,-0.24,-5.58,91733.925929,1016,4.1251,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",4.15,4.4899,4.12,4.3,0.09,2.14,136464.805271,966,4.2826,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",4.27,4.375,4.09,4.21,-0.08,-1.86,47751.184908,951,4.2112,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",4.36,4.4377,4.145,4.29,-0.09,-2.05,75250.630355,1245,4.292,{"date":115,"open":116,"high":117,"low":94,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-22",4.51,4.6995,4.38,-0.16,-3.52,135773.876102,1286,4.4515,{"date":125,"open":126,"high":127,"low":126,"close":128,"change":129,"percent_change":74,"volume":130,"transactions":131,"vwap":132},"2026-09-21",4.4,4.7,4.54,0.19,109706.864373,1218,4.529,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-18",4.16,4.44,4.05,4.35,0.2,4.82,191432.679655,1204,4.338,{"date":145,"open":146,"high":147,"low":148,"close":83,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",3.86,4.23,3.81,0.29,7.51,138806.148489,1889,4.0162,{"date":155,"open":137,"high":74,"low":156,"close":146,"change":119,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",3.8425,-3.98,256176.436063,2500,4.0385,{"date":162,"open":26,"high":163,"low":26,"close":19,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",4.18,0.74,22.56,475315.993524,4788,3.8614,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",3.57,3.72,3.26,3.28,-0.29,-8.12,139454.844055,1495,3.4432,{"date":181,"open":172,"high":182,"low":183,"close":171,"change":98,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",3.76,3.52,-2.19,124974.014483,1289,3.6372,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",3.67,3.931,3.605,3.65,-0.07,-1.88,113157.762578,1076,3.7401,{"date":200,"open":190,"high":201,"low":202,"close":172,"change":203,"percent_change":204,"volume":205,"transactions":131,"vwap":206},"2026-09-09",3.84,3.48,0.1,2.76,159325.552995,3.6029,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",3.82,3.6,3.62,-0.23,-5.97,252784.453635,2008,3.6877,{"date":218,"open":219,"high":46,"low":172,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":186,"vwap":224},"2026-09-04",3.92,3.85,-0.145,-3.63,122560.103914,3.8241,{"date":226,"open":163,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",4.2172,3.75,3.995,-0.165,-3.97,145077.629589,1051,3.9702,{"date":236,"open":44,"high":237,"low":238,"close":135,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",4.28,3.88,0.055,1.34,106525.623138,1236,4.0559,{"date":245,"open":246,"high":247,"low":19,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",4.22,4.42,4.105,-0.175,-4.09,159508.178,1545,4.1905,{"date":255,"open":256,"high":257,"low":258,"close":237,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-31",4.31,4.3199,4.1135,0.05,1.18,41282.453321,1007,4.2173,{"date":265,"open":266,"high":267,"low":17,"close":147,"change":76,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-28",4.43,4.7374,-5.37,59664.0955,962,4.2997,{"date":273,"open":274,"high":275,"low":126,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-27",4.67,4.8022,4.47,-0.18,-3.87,32984.991409,652,4.5083,{"date":283,"open":266,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",4.745,4.26,4.65,0.21,4.73,89851.745926,867,4.5577,{"date":293,"open":276,"high":294,"low":295,"close":136,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-25",4.58,4.2,0.005,0.11,112100.801275,794,4.4137,{"date":302,"open":256,"high":303,"low":73,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-24",4.53,4.435,0.115,2.66,37313.669504,536,4.4016,{"date":311,"open":126,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",4.41,4.1326,4.32,-0.05,-1.14,28891.879821,493,4.3251,{"date":321,"open":73,"high":74,"low":44,"close":74,"change":322,"percent_change":86,"volume":323,"transactions":324,"vwap":325},"2026-08-20",0.18,23081.134415,348,4.1801,{"date":327,"open":163,"high":328,"low":44,"close":329,"change":203,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-19",4.34,4.19,2.44,49338.383606,744,4.1899,{"date":335,"open":329,"high":336,"low":16,"close":96,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-18",4.4687,-0.11,-2.62,73352.161577,555,4.2294,{"date":343,"open":54,"high":126,"low":44,"close":295,"change":20,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-17",1.45,59394.501923,1039,4.2145,{"date":349,"open":135,"high":350,"low":44,"close":54,"change":315,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-14",4.25,-1.19,58739.385302,702,4.184,{"date":356,"open":83,"high":246,"low":56,"close":329,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",0.12,2.95,71496.698954,952,4.1289,{"date":363,"open":118,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":45},"2026-08-12",4.4551,3.955,4.07,-0.3,-6.86,165163.911593,1198,{"date":372,"open":373,"high":374,"low":138,"close":74,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-11",5.06,5.11,-0.79,-15.31,264924.388656,1923,4.576,{"date":381,"open":382,"high":383,"low":54,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-10",5.3,5.35,5.16,-0.12,-2.27,300757.563465,2509,4.6516,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":47,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-07",5.37,5.5693,5.2686,5.28,-1.12,50333.704636,586,5.3445,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",5.4,5.5559,5.31,5.34,-0.04,-0.74,22151.405055,331,5.4153,{"date":412,"open":402,"high":413,"low":414,"close":415,"change":203,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-05",5.4795,5.26,5.38,1.89,46518.63596,518,5.3655,{"date":421,"open":422,"high":423,"low":424,"close":395,"change":87,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-04",5.33,5.415,5.23,1.73,45978.665843,579,5.3034,{"date":430,"open":431,"high":404,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-03",5.01,5.19,0.175,3.49,26291.660814,600,5.2021,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-31",5.04,5.4272,4.94,5.015,-0.025,-0.5,33327.996622,603,5.0591,{"date":450,"open":451,"high":452,"low":451,"close":440,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-30",4.78,5.13,0.32,6.78,35994.584894,474,4.9761,{"date":459,"open":460,"high":440,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-29",4.87,4.63,4.72,-0.27,-5.41,140654.449871,1500,4.8114,{"date":469,"open":402,"high":402,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-28",4.89,4.99,-0.47,-8.61,92363.281725,698,5.1223,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-27",5.39,5.4665,5.29,5.46,0.07,1.3,28079.433125,537,5.356,{"date":489,"open":490,"high":490,"low":404,"close":479,"change":109,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-24",5.5,-1.64,48253.241634,825,5.4076,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-23",5.73,5.8912,5.45,5.48,-0.34,-5.84,82494.248526,845,5.5361,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-22",5.89,5.9599,5.66,5.82,-0.03,-0.51,42792.32,519,5.8025,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":357,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-21",5.75,5.96,5.69,5.85,2.09,72499.571381,974,5.8251,{"date":528,"open":522,"high":529,"low":530,"close":497,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-20",6.0168,5.72,-0.19,-3.21,39992.542209,515,5.8273,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-07-17",5.59,6.02,5.57,5.92,0.23,4.04,83200,{"date":546,"open":547,"high":547,"low":548,"close":521,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":521},"2026-07-16",6.13,5.58,-0.33,-5.48,97100,{"date":553,"open":554,"high":555,"low":539,"close":539,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":539},"2026-07-15",6.16,6.43,-0.17,-2.75,54000,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-14",6.24,6.55,6.17,6.19,-0.2,-3.13,73100,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":357,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-13",6.29,6.39,6.09,1.91,72500,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":453,"volume":582,"transactions":9,"vwap":580},"2026-07-10",6.28,6.38,6.03,6.27,0.02,33700,{"date":584,"open":585,"high":571,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-09",6.15,6.12,6.25,0.17,2.8,50200,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":406,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-08",6.01,6.21,6,6.08,-0.65,41000,{"date":600,"open":601,"high":554,"low":602,"close":586,"change":297,"percent_change":603,"volume":604,"transactions":9,"vwap":586},"2026-07-07",6.1,5.83,1.83,71700,{"date":606,"open":607,"high":608,"low":520,"close":593,"change":109,"percent_change":609,"volume":610,"transactions":9,"vwap":593},"2026-07-06",6.07,6.23,-1.48,40800,{"date":612,"open":613,"high":614,"low":579,"close":601,"change":512,"percent_change":58,"volume":615,"transactions":9,"vwap":601},"2026-07-02",6.2,6.42,29900,{"date":617,"open":586,"high":570,"low":618,"close":547,"change":512,"percent_change":58,"volume":619,"transactions":9,"vwap":547},"2026-07-01",6.05,37900,{"date":621,"open":622,"high":578,"low":579,"close":554,"change":277,"percent_change":623,"volume":624,"transactions":9,"vwap":554},"2026-06-30",6.32,-2.84,75600,{"date":626,"open":547,"high":555,"low":596,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-29",6.34,0.28,4.62,106300,{"date":632,"open":511,"high":596,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-26",5.61,6.06,0.27,4.66,104300,{"date":639,"open":640,"high":596,"low":641,"close":642,"change":259,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-06-25",5.65,5.6,5.79,0.87,106100,{"date":646,"open":521,"high":522,"low":647,"close":648,"change":512,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-24",5.62,5.74,-0.52,43800,{"date":652,"open":511,"high":653,"low":633,"close":654,"change":385,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-23",6.11,5.77,-2.04,56700,{"date":658,"open":596,"high":659,"low":660,"close":508,"change":385,"percent_change":661,"volume":662,"transactions":9,"vwap":508},"2026-06-22",6.46,5.8,-2,203600,{"date":664,"open":522,"high":607,"low":660,"close":593,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":593},"2026-06-18",0.08,1.35,66200,{"date":669,"open":648,"high":670,"low":671,"close":672,"change":665,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-17",6.14,5.7,5.93,1.37,74500,{"date":676,"open":521,"high":677,"low":490,"close":522,"change":665,"percent_change":678,"volume":679,"transactions":9,"vwap":522},"2026-06-16",5.95,1.39,190000,{"date":681,"open":682,"high":634,"low":519,"close":654,"change":194,"percent_change":683,"volume":684,"transactions":9,"vwap":654},"2026-06-15",5.99,-1.2,64300,{"date":686,"open":687,"high":508,"low":688,"close":689,"change":690,"percent_change":633,"volume":691,"transactions":9,"vwap":689},"2026-06-12",5.52,5.41,5.84,0.31,78500,{"date":693,"open":687,"high":548,"low":688,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-11",5.53,0.03,0.55,72400,{"date":699,"open":700,"high":521,"low":404,"close":490,"change":194,"percent_change":701,"volume":702,"transactions":9,"vwap":490},"2026-06-10",5.54,-1.26,125400,{"date":704,"open":405,"high":530,"low":705,"close":540,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":540},"2026-06-09",5.25,0.24,4.5,103600,{"date":710,"open":694,"high":521,"low":481,"close":422,"change":385,"percent_change":711,"volume":712,"transactions":9,"vwap":422},"2026-06-08",-2.2,87000,{"date":714,"open":654,"high":654,"low":415,"close":499,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":499},"2026-06-05",-0.37,-6.36,114700,{"date":719,"open":642,"high":595,"low":640,"close":511,"change":20,"percent_change":720,"volume":721,"transactions":9,"vwap":511},"2026-06-04",1.04,59700,{"date":723,"open":522,"high":724,"low":700,"close":725,"change":337,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-03",5.87,5.76,-1.87,117700,{"date":729,"open":547,"high":561,"low":519,"close":724,"change":76,"percent_change":730,"volume":731,"transactions":9,"vwap":724},"2026-06-02",-3.93,155200,{"date":733,"open":562,"high":562,"low":520,"close":653,"change":734,"percent_change":368,"volume":735,"transactions":9,"vwap":653},"2026-06-01",-0.45,163200,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-29",6.62,6.7,6.44,6.56,-0.14,-2.09,76700,{"date":746,"open":747,"high":748,"low":614,"close":739,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":739},"2026-05-28",6.69,6.74,0.01,0.15,131200,{"date":753,"open":754,"high":755,"low":756,"close":747,"change":357,"percent_change":603,"volume":757,"transactions":9,"vwap":747},"2026-05-27",6.58,6.76,6.47,94700,{"date":759,"open":760,"high":761,"low":578,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-26",6.68,6.77,6.57,-0.13,-1.94,105000,{"date":767,"open":768,"high":769,"low":562,"close":739,"change":337,"percent_change":770,"volume":771,"transactions":9,"vwap":739},"2026-05-22",6.85,6.9,-1.62,106500,{"date":773,"open":774,"high":775,"low":762,"close":776,"change":109,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-21",6.84,6.93,6.81,-1.3,132400,{"date":780,"open":781,"high":769,"low":622,"close":769,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":769},"2026-05-20",6.36,0.52,8.15,116500,{"date":786,"open":761,"high":787,"low":788,"close":578,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":578},"2026-05-19",6.86,6.31,-0.41,-6.04,159500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-05-18",7.21,6.6,6.79,-0.35,-4.9,142200,{"date":801,"open":796,"high":802,"low":803,"close":804,"change":87,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-15",7.37,6.71,7.14,1.28,151500,{"date":808,"open":788,"high":809,"low":593,"close":810,"change":696,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-14",7.29,7.05,8.46,272200,{"date":814,"open":781,"high":815,"low":653,"close":816,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-13",6.53,6.5,0,161000,{"date":820,"open":821,"high":738,"low":724,"close":816,"change":817,"percent_change":817,"volume":822,"transactions":9,"vwap":816},"2026-05-12",6.45,436300,{"date":824,"open":825,"high":826,"low":816,"close":816,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":816},"2026-05-11",7.28,7.71,-0.78,-10.71,380700,{"date":831,"open":832,"high":832,"low":833,"close":825,"change":337,"percent_change":834,"volume":835,"transactions":9,"vwap":825},"2026-05-08",7.46,6.97,-1.49,184000,{"date":837,"open":838,"high":150,"low":776,"close":839,"change":542,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-05-07",7.08,7.39,3.21,439100,{"date":843,"open":844,"high":845,"low":795,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-06",6.61,7.5,7.16,0.58,8.81,544700,{"date":851,"open":809,"high":852,"low":562,"close":754,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":754},"2026-05-05",7.42,-1.51,-18.67,1313200,{"date":857,"open":858,"high":859,"low":788,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-04",7.47,8.67,8.09,1.95,31.76,22202000,{"date":865,"open":594,"high":594,"low":521,"close":670,"change":57,"percent_change":866,"volume":867,"transactions":9,"vwap":670},"2026-05-01",-0.32,62600,{"date":869,"open":724,"high":561,"low":870,"close":554,"change":871,"percent_change":594,"volume":872,"transactions":9,"vwap":554},"2026-04-30",5.86,0.36,58900,{"date":874,"open":520,"high":601,"low":875,"close":660,"change":315,"percent_change":876,"volume":877,"transactions":9,"vwap":660},"2026-04-29",5.15,-0.85,130700,{"date":879,"open":880,"high":594,"low":522,"close":522,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":522},"2026-04-28",6.04,-0.21,-3.47,26300,{"date":885,"open":541,"high":622,"low":886,"close":634,"change":750,"percent_change":887,"volume":888,"transactions":9,"vwap":634},"2026-04-27",5.81,2.54,55800,{"date":890,"open":586,"high":564,"low":511,"close":891,"change":76,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-24",5.91,-3.9,54600,{"date":895,"open":815,"high":896,"low":653,"close":585,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":585},"2026-04-23",6.64,-0.42,-6.39,91900,{"date":901,"open":902,"high":903,"low":614,"close":762,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":762},"2026-04-22",6.49,7.17,0.25,3.96,80500,{"date":908,"open":554,"high":803,"low":672,"close":622,"change":588,"percent_change":204,"volume":909,"transactions":9,"vwap":622},"2026-04-21",150400,{"date":911,"open":580,"high":571,"low":880,"close":585,"change":119,"percent_change":912,"volume":913,"transactions":9,"vwap":585},"2026-04-20",-2.54,67000,{"date":915,"open":756,"high":916,"low":577,"close":788,"change":406,"percent_change":917,"volume":918,"transactions":9,"vwap":788},"2026-04-17",6.73,-0.63,68600,{"date":920,"open":788,"high":844,"low":921,"close":922,"change":817,"percent_change":817,"volume":923,"transactions":9,"vwap":922},"2026-04-16",6.3,6.35,63800,{"date":925,"open":739,"high":926,"low":608,"close":922,"change":549,"percent_change":927,"volume":928,"transactions":9,"vwap":922},"2026-04-15",6.8,-4.94,61200,{"date":930,"open":756,"high":926,"low":756,"close":760,"change":139,"percent_change":931,"volume":932,"transactions":9,"vwap":760},"2026-04-14",3.09,54400,{"date":934,"open":880,"high":747,"low":593,"close":935,"change":936,"percent_change":634,"volume":937,"transactions":9,"vwap":935},"2026-04-13",6.48,0.37,49800,{"date":939,"open":571,"high":940,"low":541,"close":653,"change":212,"percent_change":222,"volume":941,"transactions":9,"vwap":653},"2026-04-10",6.41,34800,{"date":943,"open":578,"high":740,"low":585,"close":627,"change":47,"percent_change":944,"volume":945,"transactions":9,"vwap":627},"2026-04-09",-0.94,63700,{"date":947,"open":816,"high":796,"low":670,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-04-08",6.4,0.14,2.24,122400,{"date":953,"open":671,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-07",6.33,5.55,6.26,0.5,8.68,81000,{"date":961,"open":962,"high":608,"low":963,"close":725,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":725},"2026-04-06",5.18,5.1,0.64,12.5,192500,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":542,"percent_change":127,"volume":973,"transactions":9,"vwap":972},"2026-04-02",4.74,5.21,4.45,5.12,107700,{"date":975,"open":976,"high":452,"low":977,"close":470,"change":406,"percent_change":978,"volume":979,"transactions":9,"vwap":470},"2026-04-01",4.92,4.86,-0.81,32000,{"date":981,"open":470,"high":982,"low":127,"close":983,"change":297,"percent_change":35,"volume":984,"transactions":9,"vwap":983},"2026-03-31",5.05,4.93,144000,{"date":986,"open":987,"high":988,"low":989,"close":140,"change":297,"percent_change":990,"volume":991,"transactions":9,"vwap":140},"2026-03-30",4.71,5.36,4.69,2.34,133900,{"date":993,"open":404,"high":500,"low":994,"close":987,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":987},"2026-03-27",4.57,-0.68,-12.62,176400,{"date":999,"open":1000,"high":510,"low":481,"close":479,"change":109,"percent_change":491,"volume":1001,"transactions":9,"vwap":479},"2026-03-26",5.42,69800,{"date":1003,"open":497,"high":520,"low":382,"close":500,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":500},"2026-03-25",-0.25,-4.36,68900,{"date":1008,"open":1009,"high":1010,"low":538,"close":497,"change":20,"percent_change":1011,"volume":1012,"transactions":9,"vwap":497},"2026-03-24",5.64,5.98,1.06,67300,{"date":1014,"open":499,"high":660,"low":1015,"close":1016,"change":1017,"percent_change":578,"volume":1018,"transactions":9,"vwap":1016},"2026-03-23",5.22,5.67,0.34,63500,{"date":1020,"open":547,"high":547,"low":970,"close":422,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":422},"2026-03-20",-0.54,-9.2,152100,{"date":1025,"open":562,"high":748,"low":522,"close":724,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":724},"2026-03-19",-0.7,-10.65,127100,{"date":1030,"open":554,"high":760,"low":601,"close":762,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":762},"2026-03-18",0.44,7.18,100100,{"date":1035,"open":601,"high":816,"low":880,"close":547,"change":588,"percent_change":1036,"volume":1037,"transactions":9,"vwap":547},"2026-03-17",2.85,82100,{"date":1039,"open":671,"high":954,"low":490,"close":520,"change":706,"percent_change":295,"volume":1040,"transactions":9,"vwap":520},"2026-03-16",103800,{"date":1042,"open":595,"high":815,"low":700,"close":530,"change":565,"percent_change":1043,"volume":1044,"transactions":9,"vwap":530},"2026-03-13",-3.38,112200,{"date":1046,"open":548,"high":607,"low":490,"close":541,"change":1017,"percent_change":572,"volume":604,"transactions":9,"vwap":541},"2026-03-12",{"date":1048,"open":1049,"high":641,"low":415,"close":548,"change":949,"percent_change":1050,"volume":1051,"transactions":9,"vwap":548},"2026-03-11",5.49,2.57,33900,{"date":1053,"open":1049,"high":1054,"low":404,"close":1055,"change":315,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-10",5.56,5.44,-0.91,28500,{"date":1059,"open":1060,"high":700,"low":962,"close":1049,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1049},"2026-03-09",5.32,0.13,2.43,44600,{"date":1065,"open":1066,"high":1049,"low":875,"close":988,"change":20,"percent_change":1067,"volume":1068,"transactions":9,"vwap":988},"2026-03-06",5.27,1.13,40900,{"date":1070,"open":688,"high":540,"low":705,"close":382,"change":881,"percent_change":1071,"volume":1072,"transactions":9,"vwap":382},"2026-03-05",-3.81,37500,{"date":1074,"open":1075,"high":1054,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-04",5.03,4.95,5.51,0.48,9.54,55000,{"date":1082,"open":440,"high":1083,"low":1084,"close":1075,"change":881,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1075},"2026-03-03",5.2,4.8,-4.01,80100,{"date":1088,"open":1089,"high":402,"low":1090,"close":1091,"change":749,"percent_change":129,"volume":1092,"transactions":9,"vwap":1091},"2026-03-02",5,4.96,5.24,94000,{"date":1094,"open":414,"high":1049,"low":1090,"close":424,"change":763,"percent_change":1095,"volume":1096,"transactions":9,"vwap":424},"2026-02-27",-2.43,74600,{"date":1098,"open":1075,"high":499,"low":1099,"close":988,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":988},"2026-02-26",4.79,0.4,8.06,70900,{"date":1104,"open":982,"high":1066,"low":1105,"close":1090,"change":98,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1090},"2026-02-25",4.9,-1.59,59100,{"date":1109,"open":303,"high":440,"low":126,"close":440,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":440},"2026-02-24",0.45,9.8,171900,{"date":1114,"open":286,"high":1076,"low":1115,"close":1116,"change":315,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-02-23",4.49,4.59,-1.08,79500,{"date":1120,"open":1121,"high":982,"low":707,"close":1122,"change":109,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-20",4.88,4.64,-1.9,75100,{"date":1126,"open":276,"high":1127,"low":108,"close":288,"change":287,"percent_change":286,"volume":1128,"transactions":9,"vwap":288},"2026-02-19",4.83,63200,{"date":1130,"open":295,"high":303,"low":96,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-18",4.52,0.3,7.11,28200,{"date":1136,"open":73,"high":73,"low":18,"close":246,"change":1137,"percent_change":76,"volume":1138,"transactions":9,"vwap":246},"2026-02-17",-0.01,47700,{"date":1140,"open":285,"high":312,"low":44,"close":147,"change":357,"percent_change":1141,"volume":1142,"transactions":9,"vwap":147},"2026-02-13",2.92,49400,{"date":1144,"open":96,"high":350,"low":56,"close":1145,"change":57,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-02-12",4.11,-0.48,34100,{"date":1149,"open":312,"high":312,"low":905,"close":1150,"change":175,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-11",4.13,-6.56,88900,{"date":1154,"open":971,"high":1155,"low":350,"close":247,"change":512,"percent_change":1156,"volume":1157,"transactions":9,"vwap":247},"2026-02-10",4.6,-0.67,89000,{"date":1159,"open":108,"high":294,"low":85,"close":971,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":971},"2026-02-09",0.16,3.73,60300,{"date":1164,"open":1165,"high":138,"low":56,"close":108,"change":936,"percent_change":1166,"volume":1167,"transactions":9,"vwap":108},"2026-02-06",4.03,9.44,74700,{"date":1169,"open":1170,"high":147,"low":1171,"close":219,"change":194,"percent_change":1172,"volume":1173,"transactions":9,"vwap":219},"2026-02-05",3.98,3.9,-1.75,50300,{"date":1175,"open":138,"high":138,"low":238,"close":1176,"change":1177,"percent_change":1151,"volume":1178,"transactions":9,"vwap":1176},"2026-02-04",3.99,-0.28,40200,{"date":1180,"open":543,"high":707,"low":1181,"close":94,"change":542,"percent_change":521,"volume":1182,"transactions":9,"vwap":94},"2026-02-03",3.95,93200,{"date":1184,"open":16,"high":350,"low":46,"close":543,"change":315,"percent_change":1185,"volume":1186,"transactions":9,"vwap":543},"2026-02-02",-1.22,61300,{"date":1188,"open":266,"high":266,"low":75,"close":96,"change":98,"percent_change":1189,"volume":923,"transactions":9,"vwap":96},"2026-01-30",-1.92,{"date":1191,"open":976,"high":976,"low":44,"close":17,"change":407,"percent_change":1192,"volume":1193,"transactions":9,"vwap":17},"2026-01-29",-15.07,218600,{"date":1195,"open":1196,"high":384,"low":1084,"close":1197,"change":1177,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-01-28",5.07,4.91,-5.39,92400,{"date":1201,"open":1202,"high":705,"low":983,"close":432,"change":357,"percent_change":1203,"volume":1204,"transactions":9,"vwap":432},"2026-01-27",5.09,2.37,66800,{"date":1206,"open":404,"high":688,"low":470,"close":1196,"change":76,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2026-01-26",-4.52,88800,{"date":1210,"open":1000,"high":1000,"low":374,"close":404,"change":337,"percent_change":1211,"volume":1212,"transactions":9,"vwap":404},"2026-01-23",-2.03,60600,{"date":1214,"open":1083,"high":1215,"low":452,"close":1000,"change":542,"percent_change":266,"volume":1216,"transactions":9,"vwap":1000},"2026-01-22",5.43,135200,{"date":1218,"open":1219,"high":1091,"low":969,"close":432,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":432},"2026-01-21",4.75,0.46,9.73,141700,{"date":1224,"open":982,"high":982,"low":1225,"close":288,"change":866,"percent_change":1226,"volume":1227,"transactions":9,"vwap":288},"2026-01-20",4.68,-6.34,140600,{"date":1229,"open":431,"high":402,"low":431,"close":982,"change":47,"percent_change":1230,"volume":1231,"transactions":9,"vwap":982},"2026-01-16",-1.17,110300,{"date":1233,"open":875,"high":1091,"low":471,"close":374,"change":1137,"percent_change":565,"volume":1234,"transactions":9,"vwap":374},"2026-01-15",140900,{"date":1236,"open":705,"high":1215,"low":1076,"close":972,"change":581,"percent_change":1237,"volume":1238,"transactions":9,"vwap":972},"2026-01-14",0.39,201000,{"date":1240,"open":970,"high":479,"low":707,"close":963,"change":98,"percent_change":1241,"volume":1242,"transactions":9,"vwap":963},"2026-01-13",-1.54,278800,{"date":1244,"open":816,"high":760,"low":1089,"close":962,"change":1185,"percent_change":1245,"volume":1246,"transactions":9,"vwap":962},"2026-01-12",-19.06,380600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":948,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":948},"2026-01-09",5.97,6.66,5.9,0.43,7.2,122000,{"date":1256,"open":594,"high":902,"low":677,"close":1249,"change":1257,"percent_change":927,"volume":1258,"transactions":9,"vwap":1249},"2026-01-08",-0.31,43900,{"date":1260,"open":1261,"high":741,"low":634,"close":577,"change":949,"percent_change":35,"volume":1262,"transactions":9,"vwap":577},"2026-01-07",6.18,52200,{"date":1264,"open":642,"high":570,"low":1265,"close":670,"change":1266,"percent_change":795,"volume":1267,"transactions":9,"vwap":670},"2026-01-06",5.71,0.38,42800,{"date":1269,"open":1265,"high":1261,"low":1265,"close":725,"change":1137,"percent_change":556,"volume":1270,"transactions":9,"vwap":725},"2026-01-05",87600,{"date":1272,"open":602,"high":541,"low":700,"close":654,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":654},"2026-01-02",-0.1,-1.7,53800,{"date":1277,"open":1010,"high":601,"low":647,"close":724,"change":109,"percent_change":853,"volume":1278,"transactions":9,"vwap":724},"2025-12-31",133400,{"date":1280,"open":1251,"high":580,"low":660,"close":520,"change":483,"percent_change":1281,"volume":1282,"transactions":9,"vwap":520},"2025-12-30",1.19,52800,{"date":1284,"open":608,"high":608,"low":1265,"close":508,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":508},"2025-12-29",-0.36,-5.76,90700,{"date":1289,"open":781,"high":741,"low":554,"close":587,"change":337,"percent_change":1290,"volume":1291,"transactions":9,"vwap":587},"2025-12-26",-1.73,36600,{"date":1293,"open":561,"high":756,"low":607,"close":781,"change":203,"percent_change":1294,"volume":1295,"transactions":9,"vwap":781},"2025-12-24",1.6,17100,{"date":1297,"open":902,"high":1250,"low":539,"close":956,"change":277,"percent_change":1298,"volume":1299,"transactions":9,"vwap":956},"2025-12-23",-2.8,68700,{"date":1301,"open":1302,"high":1303,"low":627,"close":740,"change":76,"percent_change":1304,"volume":1305,"transactions":9,"vwap":740},"2025-12-22",6.75,6.95,-3.59,55400,{"date":1307,"open":618,"high":776,"low":618,"close":760,"change":964,"percent_change":1308,"volume":1309,"transactions":9,"vwap":760},"2025-12-19",10.6,97200,{"date":1311,"open":1312,"high":1313,"low":880,"close":880,"change":1146,"percent_change":1314,"volume":1315,"transactions":9,"vwap":880},"2025-12-18",6.59,6.99,-7.36,82600,{"date":1317,"open":935,"high":774,"low":935,"close":1318,"change":87,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-12-17",6.52,1.4,41900,{"date":1322,"open":561,"high":1312,"low":595,"close":555,"change":129,"percent_change":1323,"volume":1324,"transactions":9,"vwap":555},"2025-12-16",3.04,87100,{"date":1326,"open":774,"high":768,"low":561,"close":561,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":561},"2025-12-15",-0.53,-7.83,135000,{"date":1331,"open":1332,"high":1333,"low":1250,"close":761,"change":337,"percent_change":1334,"volume":1335,"transactions":9,"vwap":761},"2025-12-12",6.87,7.01,-1.6,94200,{"date":1337,"open":1338,"high":1339,"low":816,"close":1340,"change":139,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2025-12-11",6.65,7.03,6.88,2.99,124100,{"date":1344,"open":670,"high":739,"low":653,"close":760,"change":1110,"percent_change":1345,"volume":1346,"transactions":9,"vwap":760},"2025-12-10",7.22,117000,{"date":1348,"open":689,"high":921,"low":654,"close":608,"change":936,"percent_change":788,"volume":1349,"transactions":9,"vwap":608},"2025-12-09",168300,{"date":1351,"open":510,"high":601,"low":1000,"close":870,"change":87,"percent_change":1352,"volume":1353,"transactions":9,"vwap":870},"2025-12-08",1.56,275200,{"date":1355,"open":1318,"high":562,"low":510,"close":654,"change":649,"percent_change":1356,"volume":1357,"transactions":9,"vwap":654},"2025-12-05",-8.27,425500,{"date":1359,"open":1360,"high":1360,"low":653,"close":570,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":570},"2025-12-04",7.9,-0.93,-12.88,738400,{"date":1365,"open":1366,"high":1079,"low":794,"close":1345,"change":655,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1345},"2025-12-03",9.3,-22.03,3457900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":367,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-02",9.6,10.4,9.2,9.26,-3.14,112800,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2025-12-01",10.36,10.84,9.52,9.56,-0.8,-7.72,112100,{"date":1387,"open":1388,"high":1380,"low":1389,"close":1379,"change":287,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1379},"2025-11-28",10.15,9.91,2.07,55600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1388,"change":1397,"percent_change":1398,"volume":558,"transactions":9,"vwap":1388},"2025-11-26",9.51,10.26,9.01,0.7,7.41,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":211,"volume":1406,"transactions":9,"vwap":1404},"2025-11-25",9.09,9.57,8.9,9.45,0.33,44900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":770,"volume":598,"transactions":9,"vwap":1412},"2025-11-24",9.32,9.5,8.95,9.12,-0.15,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":511,"volume":1421,"transactions":9,"vwap":1419},"2025-11-21",8.78,9.92,8.73,9.27,0.51,55300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":297,"percent_change":1428,"volume":913,"transactions":9,"vwap":1427},"2025-11-20",8.75,8.97,8.38,8.76,1.27,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":87,"percent_change":1435,"volume":765,"transactions":9,"vwap":1434},"2025-11-19",8.62,8.79,8.29,8.65,1.05,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":315,"percent_change":1442,"volume":1138,"transactions":9,"vwap":1441},"2025-11-18",8.61,8.86,8.36,8.56,-0.58,{"date":1444,"open":1426,"high":958,"low":1445,"close":1438,"change":87,"percent_change":1011,"volume":1446,"transactions":9,"vwap":1438},"2025-11-17",8,93400,{"date":1448,"open":1333,"high":1449,"low":1312,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-14",9,8.52,1.22,16.71,217300,{"date":1455,"open":1396,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-11-13",9.21,7.1,7.3,-2.11,-22.42,182400,{"date":1463,"open":1394,"high":1464,"low":1449,"close":1465,"change":742,"percent_change":48,"volume":1466,"transactions":9,"vwap":1465},"2025-11-12",10.31,9.41,68200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1021,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-11",9.94,10.01,9.39,9.55,-5.35,56600,{"date":1476,"open":1477,"high":1478,"low":1111,"close":1479,"change":1132,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-10",10.05,10.46,10.09,3.06,53500,{"date":1483,"open":1396,"high":1484,"low":1438,"close":1485,"change":1486,"percent_change":689,"volume":1487,"transactions":9,"vwap":1485},"2025-11-07",10.13,9.79,0.54,152200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-06",10.89,11.23,9.22,9.25,-1.53,-14.19,132300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":742,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-05",11.06,11.59,10.69,10.78,-1.28,77300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-04",11.55,11.98,10.75,10.92,-1.06,-8.85,120300,{"date":1515,"open":1516,"high":25,"low":1517,"close":1508,"change":649,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1508},"2025-11-03",12.72,11.01,-4.16,400700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":965,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":965},"2025-10-31",9.97,12.75,9.95,2.5,25,478200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1465,"volume":1535,"transactions":9,"vwap":1533},"2025-10-30",8.96,10.1,8.85,10,0.86,143400,{"date":1537,"open":1538,"high":1538,"low":1431,"close":1539,"change":212,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-29",9.43,9.14,-2.45,72600,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1534,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-28",8.5,9.77,9.37,10.11,157900,{"date":1550,"open":1450,"high":1432,"low":1551,"close":1552,"change":588,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-10-27",8.14,8.51,2.04,32700,{"date":1556,"open":783,"high":1552,"low":1445,"close":1557,"change":129,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-24",8.34,2.33,66500,{"date":1561,"open":860,"high":1562,"low":1360,"close":783,"change":322,"percent_change":1563,"volume":1564,"transactions":9,"vwap":783},"2025-10-23",8.58,2.26,50800,{"date":1566,"open":1441,"high":1441,"low":1567,"close":1568,"change":597,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-10-22",7.66,7.97,-7.54,57200,{"date":1572,"open":1573,"high":1574,"low":1568,"close":1431,"change":1220,"percent_change":1009,"volume":1575,"transactions":9,"vwap":1431},"2025-10-21",8.24,8.84,60500,{"date":1577,"open":1578,"high":1574,"low":1579,"close":1579,"change":501,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-20",8.48,8.16,-4,73500,{"date":1583,"open":783,"high":1584,"low":1585,"close":1544,"change":904,"percent_change":1586,"volume":1152,"transactions":9,"vwap":1544},"2025-10-17",8.72,8.07,3.03,{"date":1588,"open":1589,"high":1538,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-10-16",8.89,8.02,8.25,-0.64,-7.2,36300,{"date":1596,"open":1562,"high":1412,"low":1441,"close":1589,"change":1132,"percent_change":434,"volume":1597,"transactions":9,"vwap":1589},"2025-10-15",40400,{"date":1599,"open":1600,"high":1584,"low":1601,"close":1602,"change":1017,"percent_change":85,"volume":1603,"transactions":9,"vwap":1602},"2025-10-14",8.01,7.65,8.59,84000,{"date":1605,"open":958,"high":1606,"low":826,"close":1591,"change":797,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1591},"2025-10-13",9.36,-4.07,174400,{"date":1610,"open":1546,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-10",9.65,8.57,8.6,-0.84,-8.9,109600,{"date":1618,"open":1410,"high":1619,"low":1620,"close":1166,"change":581,"percent_change":287,"volume":1621,"transactions":9,"vwap":1166},"2025-10-09",9.69,9.03,89400,{"date":1623,"open":1425,"high":1624,"low":1613,"close":1625,"change":1626,"percent_change":146,"volume":1627,"transactions":9,"vwap":1625},"2025-10-08",9.74,9.42,0.35,99600,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-07",10.32,8.54,9.07,-1.29,-12.45,267700,{"date":1637,"open":1638,"high":1499,"low":1394,"close":1379,"change":1413,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1379},"2025-10-06",11,-1.43,587200,{"date":1642,"open":1600,"high":1643,"low":1644,"close":1645,"change":1525,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-03",10.58,7.79,10.51,31.21,586000,{"date":1649,"open":1650,"high":1651,"low":833,"close":1600,"change":720,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1600},"2025-10-02",7,8.05,14.92,227900,{"date":1655,"open":1656,"high":845,"low":1656,"close":833,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":833},"2025-10-01",5.94,0.94,15.59,161500,{"date":1661,"open":634,"high":564,"low":511,"close":579,"change":66,"percent_change":1662,"volume":1663,"transactions":9,"vwap":579},"2025-09-30",0.67,44500,{"date":1665,"open":1249,"high":613,"low":647,"close":682,"change":297,"percent_change":1666,"volume":1667,"transactions":9,"vwap":682},"2025-09-29",1.87,78800,{"date":1669,"open":497,"high":520,"low":1265,"close":1670,"change":817,"percent_change":817,"volume":1671,"transactions":9,"vwap":1670},"2025-09-26",5.88,58400,{"date":1673,"open":670,"high":670,"low":1016,"close":1670,"change":556,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1670},"2025-09-25",-2.81,81200,{"date":1677,"open":594,"high":570,"low":1251,"close":618,"change":194,"percent_change":316,"volume":1678,"transactions":9,"vwap":618},"2025-09-24",94800,{"date":1680,"open":821,"high":816,"low":579,"close":586,"change":1177,"percent_change":1681,"volume":1682,"transactions":9,"vwap":586},"2025-09-23",-4.38,50100,{"date":1684,"open":614,"high":902,"low":580,"close":948,"change":749,"percent_change":1160,"volume":1685,"transactions":9,"vwap":948},"2025-09-22",79200,{"date":1687,"open":781,"high":940,"low":1261,"close":571,"change":483,"percent_change":1688,"volume":1689,"transactions":9,"vwap":571},"2025-09-19",1.11,53400,{"date":1691,"open":563,"high":1318,"low":563,"close":622,"change":750,"percent_change":1062,"volume":1692,"transactions":9,"vwap":622},"2025-09-18",48800,{"date":1694,"open":788,"high":1695,"low":670,"close":563,"change":119,"percent_change":1696,"volume":1697,"transactions":9,"vwap":563},"2025-09-17",6.54,-2.53,113100,{"date":1699,"open":585,"high":1695,"low":593,"close":954,"change":665,"percent_change":805,"volume":1700,"transactions":9,"vwap":954},"2025-09-16",60400,{"date":1702,"open":1656,"high":580,"low":870,"close":587,"change":1110,"percent_change":1703,"volume":1704,"transactions":9,"vwap":587},"2025-09-15",7.76,48200,{"date":1706,"open":564,"high":821,"low":654,"close":660,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":660},"2025-09-12",-0.38,-6.15,119700,{"date":1711,"open":741,"high":803,"low":586,"close":1261,"change":175,"percent_change":1712,"volume":751,"transactions":9,"vwap":1261},"2025-09-11",-4.48,{"date":1714,"open":795,"high":1715,"low":1261,"close":756,"change":763,"percent_change":1716,"volume":1309,"transactions":9,"vwap":756},"2025-09-10",6.63,-1.97,{"date":1718,"open":562,"high":1719,"low":940,"close":795,"change":512,"percent_change":734,"volume":1621,"transactions":9,"vwap":795},"2025-09-09",6.72,{"date":1721,"open":601,"high":1457,"low":634,"close":1715,"change":1722,"percent_change":1524,"volume":1723,"transactions":9,"vwap":1715},"2025-09-08",0.6,259700,{"date":1725,"open":595,"high":608,"low":689,"close":579,"change":665,"percent_change":240,"volume":1726,"transactions":9,"vwap":579},"2025-09-05",41100,{"date":1728,"open":891,"high":580,"low":1265,"close":677,"change":871,"percent_change":740,"volume":1040,"transactions":9,"vwap":677},"2025-09-04",{"date":1730,"open":622,"high":622,"low":955,"close":538,"change":1383,"percent_change":1731,"volume":1732,"transactions":9,"vwap":538},"2025-09-03",-12.52,90500,{"date":1734,"open":688,"high":902,"low":415,"close":571,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":571},"2025-09-02",1.07,20.11,235000,{"date":1739,"open":1000,"high":640,"low":1066,"close":1060,"change":109,"percent_change":1740,"volume":582,"transactions":9,"vwap":1060},"2025-08-29",-1.66,{"date":1742,"open":392,"high":482,"low":972,"close":688,"change":695,"percent_change":1743,"volume":1744,"transactions":9,"vwap":688},"2025-08-28",0.56,29300,{"date":1746,"open":1077,"high":1077,"low":1083,"close":415,"change":817,"percent_change":817,"volume":1594,"transactions":9,"vwap":415},"2025-08-27",{"date":1748,"open":405,"high":641,"low":432,"close":415,"change":259,"percent_change":1657,"volume":1749,"transactions":9,"vwap":415},"2025-08-26",64800,{"date":1751,"open":687,"high":548,"low":1197,"close":422,"change":549,"percent_change":1752,"volume":1753,"transactions":9,"vwap":422},"2025-08-25",-5.83,122100,{"date":1755,"open":479,"high":1265,"low":424,"close":510,"change":453,"percent_change":682,"volume":1756,"transactions":9,"vwap":510},"2025-08-22",100400,{"date":1758,"open":490,"high":538,"low":707,"close":405,"change":1177,"percent_change":1759,"volume":1760,"transactions":9,"vwap":405},"2025-08-21",-4.98,237300,{"date":1762,"open":461,"high":671,"low":136,"close":647,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":647},"2025-08-20",1.14,25.45,414600,{"date":1767,"open":246,"high":116,"low":1145,"close":1768,"change":706,"percent_change":510,"volume":1769,"transactions":9,"vwap":1768},"2025-08-19",4.48,158800,{"date":1771,"open":1772,"high":707,"low":1773,"close":73,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":73},"2025-08-18",3.66,3.64,0.62,17.13,184800,{"date":1778,"open":1779,"high":1161,"low":1779,"close":211,"change":581,"percent_change":1743,"volume":1780,"transactions":9,"vwap":211},"2025-08-15",3.53,13900,{"date":1782,"open":183,"high":211,"low":1783,"close":210,"change":315,"percent_change":1784,"volume":1785,"transactions":9,"vwap":210},"2025-08-14",3.5,-1.37,65100,{"date":1787,"open":193,"high":148,"low":1773,"close":193,"change":315,"percent_change":1788,"volume":1789,"transactions":9,"vwap":193},"2025-08-13",-1.35,53000,{"date":1791,"open":1792,"high":146,"low":193,"close":1793,"change":385,"percent_change":1375,"volume":1726,"transactions":9,"vwap":1793},"2025-08-12",3.83,3.7,{"date":1795,"open":1796,"high":201,"low":193,"close":209,"change":949,"percent_change":1797,"volume":1798,"transactions":9,"vwap":209},"2025-08-11",3.68,3.8,18500,{"date":1800,"open":1801,"high":172,"low":1802,"close":1796,"change":749,"percent_change":635,"volume":1803,"transactions":9,"vwap":1796},"2025-08-08",3.63,3.54,49700,{"date":1805,"open":190,"high":1806,"low":1802,"close":190,"change":749,"percent_change":635,"volume":1807,"transactions":9,"vwap":190},"2025-08-07",3.69,14900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1772,"change":512,"percent_change":978,"volume":1813,"transactions":9,"vwap":1772},"2025-08-06",3.74,3.79,3.56,26700,{"date":1815,"open":1161,"high":1811,"low":211,"close":1806,"change":315,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1806},"2025-08-05",-1.34,38300,{"date":1819,"open":1820,"high":228,"low":1802,"close":1810,"change":904,"percent_change":846,"volume":1821,"transactions":9,"vwap":1810},"2025-08-04",3.58,60900,{"date":1823,"open":434,"high":1824,"low":1825,"close":434,"change":315,"percent_change":1826,"volume":1827,"transactions":9,"vwap":434},"2025-08-01",3.61,3.3,-1.41,362300,{"date":1829,"open":1830,"high":171,"low":1783,"close":1802,"change":259,"percent_change":1831,"volume":1018,"transactions":9,"vwap":1802},"2025-07-31",3.51,1.43,{"date":1833,"open":1834,"high":1812,"low":1825,"close":434,"change":1061,"percent_change":1835,"volume":1836,"transactions":9,"vwap":434},"2025-07-30",3.36,3.87,101400,{"date":1838,"open":1783,"high":1783,"low":26,"close":1834,"change":406,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1834},"2025-07-29",-1.18,54300,{"date":1842,"open":210,"high":193,"low":1834,"close":1843,"change":1004,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-28",3.4,-6.85,67900,{"date":1847,"open":1793,"high":1848,"low":171,"close":193,"change":1137,"percent_change":463,"volume":1849,"transactions":9,"vwap":193},"2025-07-25",3.93,116000,{"date":1851,"open":1810,"high":146,"low":1773,"close":1772,"change":98,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1772},"2025-07-24",-2.14,50700,{"date":1855,"open":238,"high":1856,"low":210,"close":1810,"change":194,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1810},"2025-07-23",3.94,-1.84,124900,{"date":1860,"open":219,"high":18,"low":182,"close":148,"change":47,"percent_change":1861,"volume":1862,"transactions":9,"vwap":148},"2025-07-22",-1.55,44800,{"date":1864,"open":220,"high":1176,"low":1797,"close":1835,"change":259,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1835},"2025-07-21",1.31,62800,{"date":1868,"open":1181,"high":1170,"low":1869,"close":209,"change":98,"percent_change":110,"volume":1870,"transactions":9,"vwap":209},"2025-07-18",3.71,33000,{"date":1872,"open":1873,"high":1170,"low":1874,"close":1171,"change":1061,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1171},"2025-07-17",3.78,3.77,3.45,71900,{"date":1878,"open":1869,"high":1797,"low":1869,"close":1874,"change":483,"percent_change":416,"volume":1879,"transactions":9,"vwap":1874},"2025-07-16",18600,{"date":1881,"open":172,"high":148,"low":1801,"close":1793,"change":512,"percent_change":1383,"volume":1882,"transactions":9,"vwap":1793},"2025-07-15",32800,{"date":1884,"open":1779,"high":148,"low":1779,"close":1161,"change":949,"percent_change":1171,"volume":1885,"transactions":9,"vwap":1161},"2025-07-14",51700,{"date":1887,"open":182,"high":182,"low":1802,"close":1888,"change":556,"percent_change":1207,"volume":1124,"transactions":9,"vwap":1888},"2025-07-11",3.59,{"date":1890,"open":1792,"high":1792,"low":1810,"close":182,"change":194,"percent_change":1891,"volume":1892,"transactions":9,"vwap":182},"2025-07-10",-1.83,19800,{"date":1894,"open":1797,"high":146,"low":1873,"close":1792,"change":695,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1792},"2025-07-09",0.79,36100,{"date":1898,"open":1899,"high":46,"low":1797,"close":1797,"change":194,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1797},"2025-07-08",3.89,-1.81,41700,{"date":1903,"open":1904,"high":1176,"low":1792,"close":1835,"change":512,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1835},"2025-07-07",3.91,-0.77,39000,{"date":1908,"open":1899,"high":19,"low":1835,"close":1171,"change":315,"percent_change":1909,"volume":1882,"transactions":9,"vwap":1171},"2025-07-03",-1.27,{"date":1911,"open":1856,"high":44,"low":1171,"close":1181,"change":259,"percent_change":805,"volume":615,"transactions":9,"vwap":1181},"2025-07-02",{"date":1913,"open":366,"high":96,"low":201,"close":1171,"change":1137,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1171},"2025-07-01",-0.26,36900,{"date":1917,"open":1793,"high":366,"low":1793,"close":1904,"change":750,"percent_change":1176,"volume":1918,"transactions":9,"vwap":1904},"2025-06-30",65400,{"date":1920,"open":1835,"high":1170,"low":190,"close":182,"change":119,"percent_change":1921,"volume":1212,"transactions":9,"vwap":182},"2025-06-27",-4.08,{"date":1923,"open":366,"high":1150,"low":146,"close":219,"change":277,"percent_change":1924,"volume":1925,"transactions":9,"vwap":219},"2025-06-26",-4.39,56500,{"date":1927,"open":85,"high":246,"low":75,"close":44,"change":57,"percent_change":58,"volume":1291,"transactions":9,"vwap":44},"2025-06-25",{"date":1929,"open":1145,"high":237,"low":75,"close":85,"change":581,"percent_change":1930,"volume":1931,"transactions":9,"vwap":85},"2025-06-24",0.49,42300,{"date":1933,"open":246,"high":108,"low":44,"close":44,"change":277,"percent_change":1934,"volume":1935,"transactions":9,"vwap":44},"2025-06-23",-4.21,60800,{"date":1937,"open":126,"high":126,"low":97,"close":237,"change":109,"percent_change":1938,"volume":684,"transactions":9,"vwap":237},"2025-06-20",-2.06,{"date":1940,"open":246,"high":74,"low":85,"close":74,"change":949,"percent_change":1941,"volume":1535,"transactions":9,"vwap":74},"2025-06-18",3.31,{"date":1943,"open":1115,"high":1115,"low":135,"close":147,"change":531,"percent_change":1944,"volume":1945,"transactions":9,"vwap":147},"2025-06-17",-4.3,65000,{"date":1947,"open":295,"high":629,"low":1145,"close":247,"change":453,"percent_change":1948,"volume":1949,"transactions":9,"vwap":247},"2025-06-16",7.8,148200,{"date":1951,"open":1165,"high":350,"low":19,"close":44,"change":581,"percent_change":1930,"volume":1102,"transactions":9,"vwap":44},"2025-06-13",{"date":1953,"open":83,"high":246,"low":56,"close":16,"change":385,"percent_change":1954,"volume":1955,"transactions":9,"vwap":16},"2025-06-12",-2.86,56800,{"date":1957,"open":108,"high":118,"low":1145,"close":295,"change":47,"percent_change":1826,"volume":1958,"transactions":9,"vwap":295},"2025-06-11",62700,{"date":1960,"open":350,"high":266,"low":246,"close":285,"change":66,"percent_change":1961,"volume":1962,"transactions":9,"vwap":285},"2025-06-10",0.95,84100,{"date":1964,"open":86,"high":1965,"low":18,"close":246,"change":512,"percent_change":1966,"volume":1282,"transactions":9,"vwap":246},"2025-06-09",4.33,-0.71,{"date":1968,"open":266,"high":1969,"low":295,"close":350,"change":98,"percent_change":1970,"volume":1971,"transactions":9,"vwap":350},"2025-06-06",4.46,-1.85,84900,{"date":1973,"open":46,"high":1115,"low":1181,"close":1965,"change":690,"percent_change":826,"volume":1974,"transactions":9,"vwap":1965},"2025-06-05",127400,{"date":1976,"open":46,"high":54,"low":146,"close":19,"change":203,"percent_change":1977,"volume":1978,"transactions":9,"vwap":19},"2025-06-04",2.55,112600,{"date":1980,"open":629,"high":127,"low":209,"close":219,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":219},"2025-06-03",-0.98,-20,391700,{"date":1985,"open":1986,"high":1076,"low":1986,"close":1105,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1105},"2025-06-02",3.15,1.71,53.61,912600,{"date":1991,"open":1992,"high":26,"low":1993,"close":1994,"change":1110,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-30",2.73,2.67,3.19,16.42,189800,{"date":1998,"open":1999,"high":204,"low":2000,"close":2001,"change":203,"percent_change":1811,"volume":2002,"transactions":9,"vwap":2001},"2025-05-29",2.75,2.6,2.74,50500,{"date":2004,"open":2001,"high":2001,"low":2005,"close":2006,"change":581,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-05-28",2.53,2.64,0.76,86200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":904,"percent_change":2015,"volume":727,"transactions":9,"vwap":2014},"2025-05-27",2.48,2.69,2.36,2.62,10.55,{"date":2017,"open":2018,"high":330,"low":35,"close":1203,"change":98,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1203},"2025-05-23",2.41,-3.27,158000,{"date":2022,"open":1525,"high":1977,"low":2023,"close":2024,"change":315,"percent_change":661,"volume":2025,"transactions":9,"vwap":2024},"2025-05-22",2.4,2.45,129400,{"date":2027,"open":2006,"high":2028,"low":2023,"close":1525,"change":1273,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1525},"2025-05-21",2.72,-3.85,103400,{"date":2032,"open":306,"high":2033,"low":1050,"close":2000,"change":512,"percent_change":316,"volume":2034,"transactions":9,"vwap":2000},"2025-05-20",2.9,96200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2037,"change":20,"percent_change":1558,"volume":2040,"transactions":9,"vwap":2037},"2025-05-19",2.63,2.68,2.59,42600,{"date":2042,"open":2005,"high":2014,"low":2005,"close":1050,"change":1137,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1050},"2025-05-16",-0.39,31500,{"date":2046,"open":306,"high":306,"low":2047,"close":2048,"change":98,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-15",2.52,2.58,-3.01,31900,{"date":2052,"open":1992,"high":1992,"low":2053,"close":306,"change":581,"percent_change":2007,"volume":1663,"transactions":9,"vwap":306},"2025-05-14",2.56,{"date":2055,"open":2001,"high":2056,"low":2053,"close":2006,"change":98,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2006},"2025-05-13",2.79,-2.94,100500,{"date":2060,"open":204,"high":589,"low":2000,"close":2028,"change":87,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2028},"2025-05-12",3.42,56000,{"date":2064,"open":2000,"high":2033,"low":2039,"close":2037,"change":259,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2037},"2025-05-09",1.94,107600,{"date":2068,"open":2001,"high":2001,"low":1977,"close":2048,"change":695,"percent_change":260,"volume":721,"transactions":9,"vwap":2048},"2025-05-08",{"date":2070,"open":2033,"high":2071,"low":1977,"close":1977,"change":367,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1977},"2025-05-07",2.91,-10.53,171800,{"date":2075,"open":1141,"high":2076,"low":589,"close":1036,"change":47,"percent_change":1938,"volume":2077,"transactions":9,"vwap":1036},"2025-05-06",2.93,20600,{"date":2079,"open":2080,"high":2081,"low":1036,"close":2071,"change":194,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2071},"2025-05-05",3,3.08,-2.35,40700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":57,"percent_change":1156,"volume":2090,"transactions":9,"vwap":2089},"2025-05-02",3.01,3.05,2.97,2.98,26600,{"date":2092,"open":2089,"high":2080,"low":2071,"close":2080,"change":695,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2080},"2025-05-01",1.01,19300,{"date":2096,"open":2089,"high":1323,"low":2071,"close":2088,"change":194,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2088},"2025-04-30",-2.3,39700,{"date":2100,"open":2101,"high":2102,"low":2101,"close":1323,"change":749,"percent_change":1405,"volume":1726,"transactions":9,"vwap":1323},"2025-04-29",2.96,3.13,{"date":2104,"open":2080,"high":1323,"low":2071,"close":1586,"change":695,"percent_change":32,"volume":2105,"transactions":9,"vwap":1586},"2025-04-28",35000,{"date":2107,"open":1986,"high":1986,"low":2076,"close":2080,"change":556,"percent_change":2108,"volume":1335,"transactions":9,"vwap":2080},"2025-04-25",-5.36,{"date":2110,"open":2071,"high":434,"low":2111,"close":2112,"change":1017,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-04-24",2.89,3.17,12.01,414900,{"date":2116,"open":2117,"high":1986,"low":2118,"close":2118,"change":1413,"percent_change":2119,"volume":932,"transactions":9,"vwap":2118},"2025-04-23",3.12,2.83,-5.03,{"date":39,"open":2080,"high":2081,"low":358,"close":2089,"change":57,"percent_change":1156,"volume":2121,"transactions":9,"vwap":2089},43700,{"status":2123,"indices":2124,"watchlist":2163,"sectors":2182,"benchmarks":2229},"success",[2125,2133,2139,2145,2151,2157],{"symbol":2126,"name":2127,"price":2128,"change":2129,"pct_change":2130,"is_up":2131,"sparkline":2132,"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":2134,"name":2135,"price":2136,"change":2137,"pct_change":32,"is_up":2131,"sparkline":2138,"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":2140,"name":2141,"price":2142,"change":2143,"pct_change":1930,"is_up":2131,"sparkline":2144,"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":2146,"name":2147,"price":2148,"change":2149,"pct_change":1281,"is_up":2131,"sparkline":2150,"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":2152,"name":2153,"price":2154,"change":1526,"pct_change":2155,"is_up":2131,"sparkline":2156,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2158,"name":2159,"price":2160,"change":1117,"pct_change":2161,"is_up":14,"sparkline":2162,"date":5},"VIX","CBOE VIX",15.31,-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",[2164,2169,2176],{"symbol":2165,"name":2166,"price":2167,"change":931,"pct_change":240,"is_up":2131,"sparkline":2168,"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":2170,"name":2171,"price":2172,"change":2173,"pct_change":2174,"is_up":2131,"sparkline":2175,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2177,"name":2178,"price":2179,"change":2180,"pct_change":286,"is_up":2131,"sparkline":2181,"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",[2183,2187,2191,2195,2199,2203,2207,2212,2217,2221,2225],{"name":2184,"etf":2185,"change":2093,"price":2186,"is_up":2131},"Technology","XLK",199.81,{"name":2188,"etf":2189,"change":20,"price":2190,"is_up":2131},"Financials","XLF",53.49,{"name":2192,"etf":2193,"change":1137,"price":2194,"is_up":14},"Healthcare","XLV",166.18,{"name":2196,"etf":2197,"change":1067,"price":2198,"is_up":2131},"Consumer Cycl","XLY",110.04,{"name":2200,"etf":2201,"change":904,"price":2202,"is_up":2131},"Consumer Staples","XLP",80.53,{"name":2204,"etf":2205,"change":1100,"price":2206,"is_up":2131},"Energy","XLE",62.95,{"name":2208,"etf":2209,"change":2210,"price":2211,"is_up":2131},"Industrials","XLI",0.78,169.95,{"name":2213,"etf":2214,"change":2215,"price":2216,"is_up":2131},"Materials","XLB",0.66,48.86,{"name":2218,"etf":2219,"change":453,"price":2220,"is_up":2131},"Real Estate","XLRE",40.81,{"name":2222,"etf":2223,"change":1266,"price":2224,"is_up":2131},"Utilities","XLU",39.83,{"name":2226,"etf":2227,"change":1626,"price":2228,"is_up":2131},"Comm Services","XLC",110.32,[2230,2234,2238,2242],{"ticker":2231,"name":2232,"price":2233,"change":164,"is_up":2131},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2235,"name":2236,"price":2237,"change":2174,"is_up":2131},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2239,"name":2240,"price":2241,"change":1930,"is_up":2131},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2243,"name":2244,"price":2245,"change":2155,"is_up":2131},"IWM","iShares Russell 2000",281.52]