[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNSP":3,"stock-historical-CNSP":31,"homepage-market-summary":2356},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CNSP","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},"CNS Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","CNS Pharmaceuticals Inc is a biotechnology company focused on developing therapies for serious diseases in neurology and oncology. The company is building a high-value pipeline for neurology and oncology indications. Its new corporate includes pivoting from a singular focus on glioblastoma multiforme and exploring out-licensing opportunities for its legacy assets, TPI 287 and Berubicin.","8","Houston, TX",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},5.3248,5.23,5.4,5.11,5.2403,0.0845,1.61,10898.5333,265,5.2825,10.588,1.9,373464.43726166,39.4,1732,{"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},34.8,288110,105160140.315415,-50.25,"2025-04-22",[42,43,51,62,70,79,88,94,101,111,121,128,136,143,149,156,166,175,186,195,204,214,224,233,243,252,262,272,281,290,299,307,317,326,334,342,349,359,368,377,386,397,405,413,421,430,438,445,451,458,466,475,483,492,499,506,513,520,525,534,540,546,551,559,564,570,577,585,592,601,606,614,621,627,635,641,649,655,660,666,674,680,684,689,694,699,706,713,719,725,730,734,739,744,748,754,760,765,771,777,785,793,802,811,819,826,835,843,849,857,865,872,878,884,889,896,900,907,913,918,926,933,938,944,947,952,955,960,967,970,975,981,987,995,1001,1008,1013,1016,1022,1027,1031,1039,1047,1053,1060,1066,1071,1077,1085,1091,1098,1105,1109,1115,1118,1124,1130,1137,1141,1149,1155,1163,1168,1175,1181,1188,1193,1196,1201,1206,1212,1217,1222,1229,1235,1242,1249,1257,1264,1271,1279,1284,1290,1294,1302,1309,1316,1321,1326,1332,1337,1342,1349,1354,1358,1365,1372,1379,1386,1394,1399,1405,1412,1420,1428,1435,1439,1444,1449,1453,1460,1466,1470,1476,1480,1487,1492,1496,1502,1507,1511,1516,1522,1529,1532,1537,1543,1549,1555,1560,1567,1572,1577,1584,1591,1598,1604,1613,1620,1626,1632,1637,1644,1649,1656,1663,1671,1678,1685,1693,1701,1708,1716,1721,1726,1730,1737,1741,1746,1752,1759,1765,1770,1775,1781,1787,1794,1801,1807,1812,1818,1825,1831,1836,1841,1846,1849,1854,1861,1865,1870,1875,1880,1885,1890,1897,1904,1910,1913,1917,1921,1927,1932,1937,1942,1945,1949,1956,1960,1968,1974,1979,1987,1993,1999,2006,2014,2022,2028,2034,2042,2049,2056,2062,2070,2076,2083,2089,2095,2102,2110,2115,2120,2128,2135,2142,2148,2152,2159,2165,2171,2176,2182,2186,2192,2196,2202,2205,2209,2214,2218,2223,2228,2236,2244,2250,2257,2263,2268,2274,2281,2284,2290,2297,2301,2305,2309,2313,2318,2322,2327,2331,2336,2342,2348],{"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":45,"low":20,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",5.35,-0.0597,-1.13,878.276333,58,5.2548,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",5.25,5.475,4.9301,5.3,0.3927,8,8021.077871,279,5.2614,{"date":63,"open":64,"high":64,"low":64,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",4.9073,-0.2027,-3.97,547.674666,69,4.9429,{"date":71,"open":72,"high":19,"low":73,"close":19,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",4.982,4.9701,0.179,3.63,2359.553353,247,5.0175,{"date":80,"open":81,"high":81,"low":82,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-25",5.21,4.931,-0.219,-4.25,1265.622296,123,5.1077,{"date":89,"open":90,"high":90,"low":90,"close":90,"change":91,"percent_change":91,"volume":92,"transactions":93,"vwap":87},"2026-09-24",5.15,0,1925.578,679,{"date":95,"open":90,"high":90,"low":90,"close":90,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",-0.0892,-1.7,2940.266,1131,5.1104,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",5.245,5,5.2392,0.0206,0.39,2675.207994,424,5.1937,{"date":112,"open":113,"high":114,"low":113,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",5.12,5.5,5.2186,0.1086,2.13,2344.428,189,5.3297,{"date":122,"open":113,"high":113,"low":123,"close":19,"change":124,"percent_change":125,"volume":126,"transactions":119,"vwap":127},"2026-09-18",5.06,-0.01,-0.2,4387.269497,5.0874,{"date":129,"open":45,"high":45,"low":130,"close":113,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-17",5.05,-0.38,-6.91,2660.312333,104,5.24,{"date":137,"open":138,"high":138,"low":114,"close":114,"change":125,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-16",5.54,-3.51,3898.681333,119,5.52,{"date":144,"open":145,"high":145,"low":145,"close":145,"change":91,"percent_change":91,"volume":146,"transactions":147,"vwap":148},"2026-09-15",5.7,2010.82468,68,5.6635,{"date":150,"open":145,"high":145,"low":145,"close":145,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-14",-0.14,-2.4,1042.191666,79,5.6812,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-11",5.845,5.73,5.84,0.09,1.57,18543.978667,257,5.7959,{"date":167,"open":168,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-10",5.79,5.75,-0.03,-0.52,1579.758,72,5.7687,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-09",5.89,5.94,5.76,5.78,-0.16,-2.69,2726.646993,110,5.8469,{"date":187,"open":188,"high":189,"low":188,"close":178,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-08",5.64,5.99,0.21,3.66,10564.632966,234,5.8339,{"date":196,"open":197,"high":198,"low":159,"close":159,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-04",5.86,5.916,-0.1566,-2.66,4814.668333,109,5.8242,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-03",6,5.6,5.8866,-0.1234,-2.05,1664.011397,85,5.8378,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-02",5.91,6.01,5.745,0.1179,2,19663.498212,260,5.8923,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-01",5.77,5.8921,-0.0879,-1.47,1892.452333,133,5.7984,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-31",5.63,5.98,5.61,0.4571,8.28,5075.091299,212,5.7073,{"date":244,"open":145,"high":168,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-28",5.4774,5.5229,0.0055,0.1,3721.112,543,5.6669,{"date":253,"open":254,"high":255,"low":114,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",5.57,5.8,5.5174,0.0774,1.42,7174.922065,116,5.6164,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-26",5.8001,5.81,5.44,-0.36,-6.21,6956.1789,167,5.6863,{"date":273,"open":274,"high":275,"low":276,"close":255,"change":151,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-25",5.74,6.05,5.7394,-2.36,8563.433766,175,5.8609,{"date":282,"open":283,"high":284,"low":207,"close":178,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-24",5.71,6.1899,0.11,1.89,18785.454988,228,5.8277,{"date":291,"open":292,"high":275,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-21",5.965,5.83,-0.17,-2.83,8110.689433,92,5.9388,{"date":300,"open":283,"high":301,"low":283,"close":206,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-20",6.0763,0.17,2.92,4121.812761,103,5.911,{"date":308,"open":309,"high":310,"low":311,"close":293,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-19",6.07,6.19,5.7001,-0.0315,-0.54,21423.654121,290,6.0787,{"date":318,"open":56,"high":319,"low":56,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-18",6.15,5.8615,0.4615,8.55,26814.053389,363,5.9025,{"date":327,"open":328,"high":265,"low":18,"close":18,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-17",5.51,-0.12,-2.17,3723.817539,139,5.509,{"date":335,"open":114,"high":145,"low":336,"close":142,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-14",5.39,0.37,7.18,6683.087233,127,5.4946,{"date":343,"open":104,"high":18,"low":344,"close":90,"change":345,"percent_change":346,"volume":347,"transactions":193,"vwap":348},"2026-08-13",4.9,0.14,2.79,4626.372465,5.2221,{"date":350,"open":351,"high":56,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-12",5.22,4.85,5.01,-0.4899,-8.91,12159.584141,193,5.2257,{"date":360,"open":361,"high":362,"low":344,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-11",5.04,5.4999,0.3699,7.21,2896.618733,157,5.2393,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-10",4.98,5.13,-0.25,-4.65,1161.058318,91,5.1391,{"date":378,"open":53,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-07",5.38,5.19,0.145,2.77,2018.122327,128,5.2779,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-06",5.34,5.49,5.1505,5.235,-0.165,-3.06,1529.532219,75,5.2804,{"date":398,"open":388,"high":114,"low":399,"close":18,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-05",5.2001,0.04,0.75,2689.965027,83,5.3053,{"date":406,"open":237,"high":237,"low":45,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-04",5.36,-0.43,-7.43,3030.060001,150,5.462,{"date":414,"open":169,"high":265,"low":415,"close":168,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-03",5.56,-0.027,-0.46,7340.647506,263,5.6896,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-31",4.8144,5.817,0.967,19.94,11138.308533,211,5.2688,{"date":431,"open":352,"high":352,"low":432,"close":352,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-07-30",4.8,-0.15,-3,3196.928633,778,4.8141,{"date":439,"open":104,"high":104,"low":104,"close":104,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-29",-0.07,-1.38,3266.613067,304,4.9545,{"date":446,"open":113,"high":17,"low":447,"close":447,"change":91,"percent_change":91,"volume":448,"transactions":449,"vwap":450},"2026-07-28",5.07,4720.161667,216,5.1031,{"date":452,"open":453,"high":454,"low":447,"close":447,"change":181,"percent_change":393,"volume":455,"transactions":456,"vwap":457},"2026-07-27",5.08,5.17,3248.129777,292,5.1189,{"date":459,"open":336,"high":460,"low":399,"close":17,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-24",5.55,-0.18,-3.33,7778.19296,807,5.3503,{"date":467,"open":145,"high":206,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-23",5.2501,5.41,-0.39,-6.72,16180.293149,1006,5.6857,{"date":476,"open":477,"high":255,"low":336,"close":255,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-22",5.3914,0.41,7.61,8712.406096,834,5.5478,{"date":484,"open":485,"high":485,"low":486,"close":336,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-21",5.68,5.29,-0.11,-2,20066.475971,315,5.456,{"date":493,"open":353,"high":114,"low":353,"close":114,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-20",0.46,9.13,16091.393108,235,5.2085,{"date":500,"open":501,"high":130,"low":502,"close":361,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":361},"2026-07-17",4.825,4.66,0.3,6.33,7600,{"date":507,"open":502,"high":351,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":509},"2026-07-16",4.65,4.74,0.06,1.28,10000,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":461,"percent_change":518,"volume":519,"transactions":9,"vwap":517},"2026-07-15",4.91,4.61,4.68,-3.7,4200,{"date":521,"open":361,"high":361,"low":432,"close":522,"change":523,"percent_change":524,"volume":519,"transactions":9,"vwap":522},"2026-07-14",4.86,-0.23,-4.52,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-13",4.99,5.27,4.95,5.09,-0.075,-1.45,3700,{"date":535,"open":17,"high":17,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-10",5.165,-0.155,-2.91,4300,{"date":541,"open":370,"high":45,"low":370,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-07-09",5.32,-0.08,-1.48,9300,{"date":547,"open":81,"high":18,"low":548,"close":18,"change":549,"percent_change":180,"volume":550,"transactions":9,"vwap":18},"2026-07-08",5.085,0.295,13400,{"date":552,"open":352,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-07",5.45,4.37,5.105,0.125,2.51,19500,{"date":560,"open":447,"high":447,"low":344,"close":370,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":370},"2026-07-06",-0.09,-1.78,11500,{"date":565,"open":566,"high":447,"low":567,"close":447,"change":107,"percent_change":568,"volume":569,"transactions":9,"vwap":447},"2026-07-02",5.02,4.655,8.33,11000,{"date":571,"open":572,"high":529,"low":573,"close":517,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":517},"2026-07-01",4.89,4.53,-0.1,-2.09,14400,{"date":578,"open":579,"high":344,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-30",4.18,4.1,4.78,0.63,15.18,17200,{"date":586,"open":580,"high":587,"low":588,"close":589,"change":302,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-29",4.39,4,4.15,4.27,11200,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-26",4.01,4.2,3.902,3.98,-0.172,-4.14,15800,{"date":602,"open":603,"high":595,"low":588,"close":604,"change":605,"percent_change":408,"volume":505,"transactions":9,"vwap":604},"2026-06-25",4.024,4.152,-0.018,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":329,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-06-24",4.22,4.29,3.95,4.17,-2.8,13600,{"date":615,"open":616,"high":617,"low":616,"close":609,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":609},"2026-06-23",4.25,4.36,0.01,0.23,6900,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":545,"transactions":9,"vwap":624},"2026-06-22",4.64,4.28,-0.42,-8.94,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":302,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-18",4.51,4.711,4.451,4.7,3.75,26700,{"date":636,"open":637,"high":637,"low":638,"close":573,"change":574,"percent_change":639,"volume":640,"transactions":9,"vwap":573},"2026-06-17",4.58,4.527,-2.16,7500,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":487,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-06-16",4.72,4.87,4.6,4.63,-2.32,17700,{"date":650,"open":651,"high":353,"low":652,"close":509,"change":433,"percent_change":653,"volume":654,"transactions":9,"vwap":509},"2026-06-15",4.79,4.73,-3.07,9000,{"date":656,"open":646,"high":657,"low":646,"close":572,"change":302,"percent_change":658,"volume":659,"transactions":9,"vwap":572},"2026-06-12",5.1,3.6,21100,{"date":661,"open":662,"high":344,"low":663,"close":643,"change":285,"percent_change":664,"volume":665,"transactions":9,"vwap":643},"2026-06-11",4.55,4.401,2.39,18500,{"date":667,"open":668,"high":669,"low":670,"close":516,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":516},"2026-06-10",4.59,4.71,4.42,0.02,0.44,30800,{"date":675,"open":651,"high":676,"low":668,"close":668,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":668},"2026-06-09",4.846,-0.3,-6.13,44700,{"date":681,"open":515,"high":81,"low":522,"close":572,"change":487,"percent_change":682,"volume":683,"transactions":9,"vwap":572},"2026-06-08",-2.2,20100,{"date":685,"open":454,"high":454,"low":686,"close":104,"change":687,"percent_change":688,"volume":613,"transactions":9,"vwap":104},"2026-06-05",4.96,-0.28,-5.3,{"date":690,"open":522,"high":388,"low":352,"close":691,"change":400,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-04",5.28,0.76,21200,{"date":695,"open":352,"high":135,"low":352,"close":135,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":135},"2026-06-03",0.32,6.5,25100,{"date":700,"open":701,"high":530,"low":702,"close":703,"change":487,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-02",4.93,4.905,4.92,-2.19,10200,{"date":707,"open":90,"high":486,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-01",4.97,5.03,-0.41,-7.54,17500,{"date":714,"open":715,"high":266,"low":352,"close":266,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":266},"2026-05-29",4.88,0.55,11.25,24700,{"date":720,"open":370,"high":721,"low":722,"close":572,"change":523,"percent_change":723,"volume":724,"transactions":9,"vwap":572},"2026-05-28",5.167,4.75,-4.49,41900,{"date":726,"open":727,"high":351,"low":727,"close":113,"change":574,"percent_change":728,"volume":729,"transactions":9,"vwap":113},"2026-05-27",4.83,-1.92,75400,{"date":731,"open":515,"high":237,"low":517,"close":351,"change":125,"percent_change":732,"volume":733,"transactions":9,"vwap":351},"2026-05-26",-3.69,944600,{"date":735,"open":447,"high":736,"low":447,"close":736,"change":337,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-22",5.42,7.33,23700,{"date":740,"open":104,"high":113,"low":344,"close":130,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":130},"2026-05-21",-0.05,-0.98,16300,{"date":745,"open":370,"high":542,"low":508,"close":657,"change":696,"percent_change":746,"volume":747,"transactions":9,"vwap":657},"2026-05-20",6.69,48000,{"date":749,"open":645,"high":750,"low":645,"close":581,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":581},"2026-05-19",4.84,0.07,1.49,26000,{"date":755,"open":104,"high":756,"low":516,"close":669,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":669},"2026-05-18",5.0050001,-0.24,-4.85,40200,{"date":761,"open":361,"high":657,"low":529,"close":529,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":529},"2026-05-15",-0.06,-1.2,32300,{"date":766,"open":56,"high":18,"low":767,"close":353,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":353},"2026-05-14",4.913,-0.51,-9.24,58400,{"date":772,"open":275,"high":773,"low":104,"close":142,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":142},"2026-05-13",6.167,-0.6,-9.8,145600,{"date":778,"open":779,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-12",6.73,7.38,6.12,-0.64,-9.47,66600,{"date":786,"open":787,"high":788,"low":255,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-11",6.94,7.6,6.76,-0.53,-7.27,220600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-08",7.04,7.64,7.02,7.29,0.19,2.68,212500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-07",6.89,7.74,6.72,7.1,0.2,2.9,251500,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":372,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-06",7.91,7.99,6.65,6.9,-3.5,584200,{"date":820,"open":283,"high":821,"low":528,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-05-05",7.3,7.15,-0.69,-8.8,1510400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-04",9.19,10.54,7.32,7.84,5.529,239.25,83544500,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-01",2.27,2.37,2.311,0.041,1.81,12400,{"date":844,"open":845,"high":846,"low":847,"close":837,"change":618,"percent_change":672,"volume":848,"transactions":9,"vwap":837},"2026-04-30",2.23,2.305,2.22,7900,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-04-29",2.41,2.21,2.26,-0.005,-0.22,5100,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-28",2.31,2.335,2.265,-0.025,-1.09,4800,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":762,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-04-27",2.43,2.213,2.29,-2.55,5500,{"date":873,"open":874,"high":867,"low":853,"close":875,"change":329,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-24",2.34,2.35,-4.86,8300,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":91,"percent_change":91,"volume":883,"transactions":9,"vwap":881},"2026-04-23",2.405,2.47,2.32,4600,{"date":885,"open":886,"high":887,"low":27,"close":881,"change":618,"percent_change":478,"volume":888,"transactions":9,"vwap":881},"2026-04-22",2.42,2.49,76700,{"date":890,"open":800,"high":891,"low":892,"close":893,"change":523,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-21",2.69,2.28,2.46,-8.55,36800,{"date":897,"open":557,"high":891,"low":838,"close":891,"change":898,"percent_change":216,"volume":899,"transactions":9,"vwap":891},"2026-04-20",0.15,8700,{"date":901,"open":902,"high":903,"low":904,"close":904,"change":329,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-04-17",2.66,2.75,2.54,-4.51,25400,{"date":908,"open":909,"high":909,"low":910,"close":902,"change":561,"percent_change":911,"volume":912,"transactions":9,"vwap":902},"2026-04-16",2.85,2.58,-3.27,22900,{"date":914,"open":910,"high":915,"low":916,"close":903,"change":285,"percent_change":611,"volume":917,"transactions":9,"vwap":903},"2026-04-15",2.89,2.5,106700,{"date":919,"open":893,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-04-14",2.65,2.38,2.64,0.13,5.18,19800,{"date":927,"open":845,"high":928,"low":929,"close":557,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":557},"2026-04-13",2.52,2.1,0.33,15.14,31100,{"date":934,"open":935,"high":936,"low":929,"close":936,"change":937,"percent_change":875,"volume":569,"transactions":9,"vwap":936},"2026-04-10",2.11,2.18,0.05,{"date":939,"open":940,"high":940,"low":941,"close":117,"change":741,"percent_change":942,"volume":943,"transactions":9,"vwap":117},"2026-04-09",2.25,2.06,-2.29,32200,{"date":945,"open":874,"high":875,"low":929,"close":936,"change":91,"percent_change":91,"volume":946,"transactions":9,"vwap":936},"2026-04-08",38600,{"date":948,"open":875,"high":875,"low":949,"close":936,"change":151,"percent_change":950,"volume":951,"transactions":9,"vwap":936},"2026-04-07",2.14,-6.03,17100,{"date":953,"open":847,"high":874,"low":949,"close":882,"change":510,"percent_change":920,"volume":954,"transactions":9,"vwap":882},"2026-04-06",20300,{"date":956,"open":869,"high":869,"low":957,"close":853,"change":958,"percent_change":959,"volume":842,"transactions":9,"vwap":853},"2026-04-02",2.15,-0.015,-0.66,{"date":961,"open":800,"high":800,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-01",2.17,2.275,-0.115,-4.81,22700,{"date":968,"open":886,"high":886,"low":875,"close":664,"change":969,"percent_change":486,"volume":856,"transactions":9,"vwap":664},"2026-03-31",0.12,{"date":971,"open":910,"high":910,"low":972,"close":837,"change":294,"percent_change":973,"volume":974,"transactions":9,"vwap":837},"2026-03-30",2.24,-6.97,12600,{"date":976,"open":893,"high":977,"low":664,"close":978,"change":329,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-03-27",2.818,2.44,-4.69,32400,{"date":982,"open":983,"high":903,"low":886,"close":984,"change":294,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-03-26",2.7,2.56,-6.23,243200,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":671,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-25",2.87,3,2.62,2.73,0.74,22100,{"date":996,"open":978,"high":997,"low":978,"close":998,"change":999,"percent_change":1000,"volume":743,"transactions":9,"vwap":998},"2026-03-24",2.81,2.71,0.195,7.75,{"date":1002,"open":1003,"high":984,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-23",2.2,2.515,0.225,9.83,24100,{"date":1009,"open":869,"high":869,"low":1010,"close":869,"change":969,"percent_change":1011,"volume":1012,"transactions":9,"vwap":869},"2026-03-20",2.19,5.53,37200,{"date":1014,"open":972,"high":859,"low":929,"close":962,"change":170,"percent_change":1015,"volume":584,"transactions":9,"vwap":962},"2026-03-19",-1.36,{"date":1017,"open":853,"high":1018,"low":1019,"close":1003,"change":762,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1003},"2026-03-18",2.33,2.057,-2.65,29700,{"date":1023,"open":867,"high":881,"low":972,"close":853,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":853},"2026-03-17",-0.19,-7.76,55100,{"date":1028,"open":916,"high":557,"low":978,"close":1029,"change":618,"percent_change":478,"volume":1030,"transactions":9,"vwap":1029},"2026-03-16",2.45,28900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":978,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":978},"2026-03-13",2.76,2.775,2.321,-0.4,-14.08,161000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":329,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-12",2.91,3.125,2.82,2.84,-4.05,24500,{"date":1048,"open":1049,"high":1049,"low":1044,"close":1050,"change":470,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-11",3.58,2.96,-11.64,98600,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":930,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-10",2.97,3.62,3.35,10.93,117900,{"date":1061,"open":1062,"high":1063,"low":1033,"close":1062,"change":1064,"percent_change":1065,"volume":698,"transactions":9,"vwap":1062},"2026-03-09",3.02,3.06,0.08,2.72,{"date":1067,"open":1041,"high":1068,"low":1069,"close":1070,"change":762,"percent_change":488,"volume":966,"transactions":9,"vwap":1070},"2026-03-06",3.15,2.88,2.94,{"date":1072,"open":1073,"high":1074,"low":989,"close":990,"change":543,"percent_change":1075,"volume":1076,"transactions":9,"vwap":990},"2026-03-05",3.018,3.032,-2.6,11300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":400,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-04",3.2,3.206,2.95,3.08,1.32,17600,{"date":1086,"open":1087,"high":1088,"low":990,"close":1089,"change":561,"percent_change":1090,"volume":558,"transactions":9,"vwap":1089},"2026-03-03",3.14,3.178,3.04,-2.88,{"date":1092,"open":1093,"high":1094,"low":1074,"close":1095,"change":671,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-02",3.12,3.23,3.13,0.64,7400,{"date":1099,"open":1095,"high":1100,"low":1101,"close":1102,"change":400,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-27",3.24,3.00099993,3.11,1.3,11900,{"date":1106,"open":1070,"high":1093,"low":1070,"close":1107,"change":1064,"percent_change":800,"volume":1108,"transactions":9,"vwap":1107},"2026-02-26",3.07,5300,{"date":1110,"open":1111,"high":1112,"low":1081,"close":1113,"change":671,"percent_change":1114,"volume":698,"transactions":9,"vwap":1113},"2026-02-25",2.98,3.342,2.99,0.67,{"date":1116,"open":1093,"high":1093,"low":1081,"close":1055,"change":181,"percent_change":1117,"volume":563,"transactions":9,"vwap":1055},"2026-02-24",-5.11,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1095,"change":543,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1095},"2026-02-23",3.32,3.03,-2.49,9500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":671,"percent_change":582,"volume":1129,"transactions":9,"vwap":1128},"2026-02-20",3.282,3.18,3.21,13300,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":618,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-02-19",3.31,3.096,3.19,0.31,22400,{"date":1138,"open":1139,"high":1049,"low":1127,"close":1127,"change":543,"percent_change":1140,"volume":1046,"transactions":9,"vwap":1127},"2026-02-18",3.33,-2.45,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":125,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-17",3.4,3.46,3.09,3.26,-5.78,16100,{"date":1150,"open":1151,"high":75,"low":1152,"close":1144,"change":757,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1144},"2026-02-13",3.55,3.41,-6.49,11100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":751,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-12",3.97,4.12,3.67,3.7,1.93,12900,{"date":1164,"open":1165,"high":1165,"low":75,"close":75,"change":417,"percent_change":1166,"volume":1167,"transactions":9,"vwap":75},"2026-02-11",4.23,-11.25,32900,{"date":1169,"open":1170,"high":1171,"low":597,"close":1172,"change":461,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-02-10",4.35,4.62,4.09,-4.22,84700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":590,"change":757,"percent_change":1180,"volume":932,"transactions":9,"vwap":590},"2026-02-09",4.41,4.482,4.26,-5.32,{"date":1182,"open":1183,"high":652,"low":1184,"close":629,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":629},"2026-02-06",4.5,4.34,-0.04,-0.88,23000,{"date":1189,"open":351,"high":351,"low":1190,"close":662,"change":959,"percent_change":1191,"volume":1192,"transactions":9,"vwap":662},"2026-02-05",4.49,-12.67,29400,{"date":1194,"open":53,"high":237,"low":380,"close":81,"change":151,"percent_change":1195,"volume":563,"transactions":9,"vwap":81},"2026-02-04",-2.62,{"date":1197,"open":1198,"high":1198,"low":53,"close":45,"change":762,"percent_change":1199,"volume":1200,"transactions":9,"vwap":45},"2026-02-03",5.58,-1.11,14000,{"date":1202,"open":1198,"high":1198,"low":1203,"close":469,"change":294,"percent_change":1204,"volume":1205,"transactions":9,"vwap":469},"2026-02-02",5.393,-3.05,7000,{"date":1207,"open":142,"high":1208,"low":114,"close":1198,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1198},"2026-01-30",5.825,-0.21,-3.63,33800,{"date":1213,"open":197,"high":1214,"low":1215,"close":168,"change":1185,"percent_change":823,"volume":1216,"transactions":9,"vwap":168},"2026-01-29",5.975,5.789,16600,{"date":1218,"open":1219,"high":1220,"low":179,"close":293,"change":677,"percent_change":1221,"volume":1136,"transactions":9,"vwap":293},"2026-01-28",6.09,6.145,-4.89,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":937,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-27",6.25,5.826,6.13,0.82,27700,{"date":1230,"open":1226,"high":1231,"low":206,"close":1232,"change":400,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-26",6.41,6.08,0.66,13900,{"date":1236,"open":1237,"high":1238,"low":168,"close":1239,"change":1209,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-23",6.53,6.54,6.04,-3.36,23200,{"date":1243,"open":1244,"high":806,"low":1245,"close":1224,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1224},"2026-01-22",6.55,6.06,-0.47,-6.99,37100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":806,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":806},"2026-01-21",7.27,7.42,6.505,-0.55,-7.57,43900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1251,"change":619,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1251},"2026-01-20",7.01,7.512,6.597,3.27,31200,{"date":1265,"open":1266,"high":1267,"low":697,"close":795,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":795},"2026-01-16",6.91,7.5,-0.33,-4.48,67400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-15",6.43,8.92,7.37,1.17,18.87,1035800,{"date":1280,"open":781,"high":1281,"low":206,"close":1282,"change":510,"percent_change":1283,"volume":545,"transactions":9,"vwap":1282},"2026-01-14",6.52,6.2,0.98,{"date":1285,"open":1286,"high":1287,"low":1208,"close":1287,"change":923,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-13",6.11,6.14,2.16,8600,{"date":1291,"open":169,"high":1292,"low":169,"close":217,"change":799,"percent_change":1146,"volume":1293,"transactions":9,"vwap":217},"2026-01-12",6.279,12500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":329,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-09",5.96,6.425,5.769,5.82,-2.02,17400,{"date":1303,"open":1304,"high":236,"low":1305,"close":178,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":178},"2026-01-08",5.65,5.47,0.4,7.22,20600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":138,"change":1314,"percent_change":573,"volume":1315,"transactions":9,"vwap":138},"2026-01-07",5.602,5.736,5.37,0.24,9800,{"date":1317,"open":691,"high":389,"low":1318,"close":56,"change":1319,"percent_change":1320,"volume":877,"transactions":9,"vwap":56},"2026-01-06",5.2,0.019,0.36,{"date":1322,"open":56,"high":1323,"low":691,"close":1324,"change":1325,"percent_change":267,"volume":899,"transactions":9,"vwap":1324},"2026-01-05",5.395,5.281,-0.019,{"date":1327,"open":1328,"high":1329,"low":924,"close":56,"change":937,"percent_change":1330,"volume":1331,"transactions":9,"vwap":56},"2026-01-02",5.46,5.498,0.95,8900,{"date":1333,"open":142,"high":1334,"low":90,"close":53,"change":1209,"percent_change":1335,"volume":1336,"transactions":9,"vwap":53},"2025-12-31",5.97,-3.85,16400,{"date":1338,"open":1339,"high":1340,"low":56,"close":1328,"change":898,"percent_change":1043,"volume":1341,"transactions":9,"vwap":1328},"2025-12-30",5.59,6.17,21300,{"date":1343,"open":1344,"high":1345,"low":56,"close":1346,"change":1347,"percent_change":1348,"volume":1030,"transactions":9,"vwap":1346},"2025-12-29",6.0050001,6.093,5.31,-0.86,-13.94,{"date":1350,"open":1286,"high":1351,"low":216,"close":1340,"change":170,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1340},"2025-12-26",6.3,-0.48,27500,{"date":1355,"open":319,"high":1224,"low":1356,"close":1282,"change":170,"percent_change":1352,"volume":1357,"transactions":9,"vwap":1282},"2025-12-24",6.02,42200,{"date":1359,"open":1281,"high":1360,"low":206,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2025-12-23",6.615,6.23,-0.288,-4.42,46700,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":969,"volume":1371,"transactions":9,"vwap":1369},"2025-12-22",6.8,6.44,6.518,0.008,6200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":294,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-19",6.7,6.97,6.51,-2.54,6800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":545,"transactions":9,"vwap":1383},"2025-12-18",7.12,6.575,6.68,-0.237,-3.43,{"date":1387,"open":821,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-17",7.78,6.6,6.917,-0.473,-6.4,75900,{"date":1395,"open":1396,"high":1397,"low":795,"close":1398,"change":503,"percent_change":1165,"volume":620,"transactions":9,"vwap":1398},"2025-12-16",7.23,7.645,7.39,{"date":1400,"open":1401,"high":813,"low":1259,"close":1402,"change":1403,"percent_change":1404,"volume":705,"transactions":9,"vwap":1402},"2025-12-15",7.86,7.09,-0.7,-8.99,{"date":1406,"open":1407,"high":58,"low":1388,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-12",7.89,7.79,0.136,1.78,13100,{"date":1413,"open":1414,"high":58,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-12-11",7.45,7.4,7.654,0.124,1.65,12800,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-10",7.169,8.1,7.53,0.537,7.68,52200,{"date":1429,"open":1430,"high":1430,"low":806,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-09",7.25,6.993,-0.217,-3.01,5600,{"date":1436,"open":789,"high":1267,"low":746,"close":364,"change":1437,"percent_change":1438,"volume":1136,"transactions":9,"vwap":364},"2025-12-08",0.61,9.24,{"date":1440,"open":1383,"high":1441,"low":1238,"close":1389,"change":161,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1389},"2025-12-05",6.939,1.38,8400,{"date":1445,"open":1376,"high":1389,"low":1446,"close":1376,"change":433,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1376},"2025-12-04",6.285,-2.25,7300,{"date":1450,"open":1368,"high":1451,"low":1286,"close":1451,"change":898,"percent_change":1452,"volume":705,"transactions":9,"vwap":1451},"2025-12-03",6.66,2.3,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1376,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1376},"2025-12-02",6.85,6.353,-0.37,-5.38,4700,{"date":1461,"open":816,"high":1462,"low":1463,"close":1464,"change":762,"percent_change":1347,"volume":1465,"transactions":9,"vwap":1464},"2025-12-01",7.095,6.869,6.88,2100,{"date":1467,"open":787,"high":338,"low":1468,"close":787,"change":808,"percent_change":1055,"volume":1469,"transactions":9,"vwap":787},"2025-11-28",6.93,2000,{"date":1471,"open":787,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":677,"volume":1293,"transactions":9,"vwap":1474},"2025-11-26",7.657,6.62,6.74,-0.02,{"date":1477,"open":1478,"high":795,"low":789,"close":789,"change":543,"percent_change":1479,"volume":856,"transactions":9,"vwap":789},"2025-11-25",6.95,-1.17,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":762,"percent_change":1486,"volume":1289,"transactions":9,"vwap":1485},"2025-11-24",6.919,7.069,6.745,6.84,-0.87,{"date":1488,"open":1489,"high":816,"low":1490,"close":816,"change":107,"percent_change":189,"volume":1491,"transactions":9,"vwap":816},"2025-11-21",6.739,6.61,12700,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1376,"change":855,"percent_change":911,"volume":1434,"transactions":9,"vwap":1376},"2025-11-20",6.958,6.299,{"date":1497,"open":1498,"high":1498,"low":1499,"close":779,"change":1500,"percent_change":751,"volume":1501,"transactions":9,"vwap":779},"2025-11-19",6.938,6.542,0.005,3100,{"date":1503,"open":1376,"high":1504,"low":1376,"close":1504,"change":1505,"percent_change":337,"volume":1506,"transactions":9,"vwap":1504},"2025-11-18",6.725,0.025,3900,{"date":1508,"open":746,"high":1509,"low":697,"close":1374,"change":125,"percent_change":1510,"volume":640,"transactions":9,"vwap":1374},"2025-11-17",6.79,-2.9,{"date":1512,"open":1239,"high":816,"low":1239,"close":816,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":816},"2025-11-14",0.45,6.98,10100,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":151,"percent_change":1521,"volume":899,"transactions":9,"vwap":1520},"2025-11-13",6.138,6.58,6.45,-2.12,{"date":1523,"open":1524,"high":1374,"low":1525,"close":1526,"change":151,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-11-12",6.617,6.419,6.59,-2.08,6500,{"date":1530,"open":1531,"high":1474,"low":319,"close":779,"change":1314,"percent_change":1160,"volume":705,"transactions":9,"vwap":779},"2025-11-11",6.29,{"date":1533,"open":1473,"high":1367,"low":1226,"close":1534,"change":543,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-10",6.49,-1.22,114100,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":994,"transactions":9,"vwap":1540},"2025-11-07",6.817,6.57,-0.34,-4.92,{"date":1544,"open":1545,"high":1546,"low":1526,"close":1266,"change":1547,"percent_change":1548,"volume":545,"transactions":9,"vwap":1266},"2025-11-06",6.82,7.025,0.088,1.29,{"date":1550,"open":1389,"high":1485,"low":1376,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-05",6.822,0.222,3.36,9100,{"date":1556,"open":797,"high":797,"low":697,"close":1389,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1389},"2025-11-04",-0.57,-7.95,14700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":790,"percent_change":1566,"volume":640,"transactions":9,"vwap":1565},"2025-11-03",7.51,7.52,7.16,7.17,-6.88,{"date":1568,"open":830,"high":1000,"low":1569,"close":1570,"change":799,"percent_change":1571,"volume":1123,"transactions":9,"vwap":1570},"2025-10-31",7.262,7.7,2.53,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1562,"change":561,"percent_change":1576,"volume":640,"transactions":9,"vwap":1562},"2025-10-30",7.695,7.294,-1.18,{"date":1578,"open":1579,"high":1580,"low":1581,"close":788,"change":417,"percent_change":1582,"volume":1583,"transactions":9,"vwap":788},"2025-10-29",8.12,8.276,7.58,-5.71,15900,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-28",8.65,8.06,-0.29,-3.47,28300,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":563,"transactions":9,"vwap":1595},"2025-10-27",8.24,8.58,8.35,0.097,1.18,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":928,"volume":1554,"transactions":9,"vwap":1602},"2025-10-24",8.07,8.4,8.253,0.203,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-23",8.26,8.61,8.01,8.05,-0.536,-6.24,29000,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":925,"transactions":9,"vwap":1617},"2025-10-22",9,8.315,8.586,-0.414,-4.6,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":433,"percent_change":1625,"volume":654,"transactions":9,"vwap":1615},"2025-10-21",9.01,9.14,8.57,-1.64,{"date":1627,"open":1615,"high":1628,"low":1629,"close":1630,"change":741,"percent_change":313,"volume":1631,"transactions":9,"vwap":1630},"2025-10-20",9.3,8.91,9.15,12200,{"date":1633,"open":1634,"high":1635,"low":1615,"close":1636,"change":1588,"percent_change":393,"volume":842,"transactions":9,"vwap":1636},"2025-10-17",9.073,9.215,9.2,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":170,"percent_change":1643,"volume":1154,"transactions":9,"vwap":1642},"2025-10-16",9.52,9.531,9.16,9.49,-0.32,{"date":1645,"open":1646,"high":1647,"low":1628,"close":1639,"change":1475,"percent_change":1209,"volume":1648,"transactions":9,"vwap":1639},"2025-10-15",9.55,9.761,13000,{"date":1650,"open":1615,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1087,"volume":1655,"transactions":9,"vwap":1653},"2025-10-14",9.85,8.599,9.54,0.29,29800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":979,"volume":1662,"transactions":9,"vwap":1660},"2025-10-13",9.75,9.855,9.25,-0.455,15100,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1385,"volume":1670,"transactions":9,"vwap":1668},"2025-10-10",9.865,10.27,9.255,9.705,-0.345,44400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":171,"percent_change":1542,"volume":1677,"transactions":9,"vwap":1676},"2025-10-09",10.35,10.56,9.71,10.05,59000,{"date":1679,"open":1680,"high":26,"low":1681,"close":1682,"change":1683,"percent_change":145,"volume":1684,"transactions":9,"vwap":1682},"2025-10-08",10.13,9.65,10.57,0.57,72200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":114,"volume":1692,"transactions":9,"vwap":1690},"2025-10-07",9.62,10.28,9.31,10,0.521,88200,{"date":1694,"open":1615,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-10-06",9.482,8.71,9.479,0.524,5.85,35800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1707,"volume":848,"transactions":9,"vwap":1704},"2025-10-03",8.87,8.955,8.682,0.075,0.84,{"date":1709,"open":1710,"high":1629,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-02",8.69,8.5,8.88,0.18,2.07,8200,{"date":1717,"open":1718,"high":1719,"low":1705,"close":1720,"change":677,"percent_change":462,"volume":1448,"transactions":9,"vwap":1720},"2025-10-01",8.84,8.99,8.7,{"date":1722,"open":1723,"high":1615,"low":1710,"close":1615,"change":285,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1615},"2025-09-30",8.94,1.24,6100,{"date":1727,"open":1615,"high":1615,"low":1728,"close":1729,"change":124,"percent_change":487,"volume":974,"transactions":9,"vwap":1729},"2025-09-29",8.767,8.89,{"date":1731,"open":1732,"high":1723,"low":1733,"close":1734,"change":1735,"percent_change":915,"volume":1736,"transactions":9,"vwap":1734},"2025-09-26",8.49,8.42,8.9,0.25,10800,{"date":1738,"open":1739,"high":1586,"low":1601,"close":1586,"change":696,"percent_change":1740,"volume":1129,"transactions":9,"vwap":1586},"2025-09-25",8.43,3.84,{"date":1742,"open":1743,"high":1732,"low":1744,"close":568,"change":923,"percent_change":1745,"volume":1491,"transactions":9,"vwap":568},"2025-09-24",8.238,8.15,1.59,{"date":1747,"open":1748,"high":1601,"low":1748,"close":1749,"change":687,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-23",7.72,8.2,-3.3,12300,{"date":1753,"open":1401,"high":1711,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-22",7.56,8.48,0.5,6.27,17900,{"date":1760,"open":1729,"high":1729,"low":831,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-19",7.98,-0.76,-8.7,35900,{"date":1766,"open":1711,"high":1734,"low":1767,"close":1768,"change":618,"percent_change":285,"volume":1769,"transactions":9,"vwap":1768},"2025-09-18",8.415,8.74,36000,{"date":1771,"open":1772,"high":1723,"low":1773,"close":1774,"change":710,"percent_change":723,"volume":698,"transactions":9,"vwap":1774},"2025-09-17",8.83,8.52,8.73,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1623,"change":762,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1623},"2025-09-16",9.22,8.31,-0.65,510200,{"date":1782,"open":1783,"high":1784,"low":788,"close":1636,"change":841,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1636},"2025-09-15",7.73,9.26,24.49,98400,{"date":1788,"open":1789,"high":1790,"low":1398,"close":1398,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1398},"2025-09-12",7.82,8.065,-0.13,-1.73,35100,{"date":1795,"open":804,"high":1796,"low":1797,"close":1563,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1563},"2025-09-11",7.69,6.825,0.52,7.43,43000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1306,"percent_change":1245,"volume":550,"transactions":9,"vwap":1806},"2025-09-10",6.67,7.13,6.524,7,{"date":1808,"open":1809,"high":1389,"low":504,"close":1389,"change":190,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1389},"2025-09-09",6.4,3.29,10700,{"date":1813,"open":1814,"high":1815,"low":275,"close":1816,"change":808,"percent_change":1094,"volume":1817,"transactions":9,"vwap":1816},"2025-09-08",6.28,6.395,6.39,19900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":310,"change":400,"percent_change":1823,"volume":1824,"transactions":9,"vwap":310},"2025-09-05",6.18,6.315,5.88,0.65,9700,{"date":1826,"open":1827,"high":1224,"low":216,"close":319,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":319},"2025-09-04",6.21,0.03,0.49,15000,{"date":1832,"open":1833,"high":1834,"low":309,"close":781,"change":1791,"percent_change":1527,"volume":1835,"transactions":9,"vwap":781},"2025-09-03",6.24,6.37,15300,{"date":1837,"open":1282,"high":1838,"low":1286,"close":1224,"change":937,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1224},"2025-09-02",6.35,0.81,6400,{"date":1842,"open":1351,"high":746,"low":275,"close":1282,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1282},"2025-08-29",-0.065,-1.04,19600,{"date":1847,"open":1531,"high":697,"low":1239,"close":1848,"change":862,"percent_change":1036,"volume":712,"transactions":9,"vwap":1848},"2025-08-28",6.265,{"date":1850,"open":1224,"high":1851,"low":1699,"close":1531,"change":302,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1531},"2025-08-27",6.385,2.78,9900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":781,"change":625,"percent_change":1859,"volume":1860,"transactions":9,"vwap":781},"2025-08-26",6.48,6.495,6.102,-6.42,23400,{"date":1862,"open":1361,"high":1374,"low":1239,"close":1238,"change":510,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1238},"2025-08-25",0.93,49700,{"date":1866,"open":1867,"high":815,"low":179,"close":1856,"change":478,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1856},"2025-08-22",6.46,6.75,79900,{"date":1871,"open":1814,"high":697,"low":265,"close":309,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":309},"2025-08-21",-0.9,-12.91,844800,{"date":1876,"open":469,"high":830,"low":469,"close":1375,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1375},"2025-08-20",1.56,28.84,123700,{"date":1881,"open":310,"high":310,"low":1346,"close":469,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":469},"2025-08-19",-0.78,-12.6,26600,{"date":1886,"open":1346,"high":1224,"low":19,"close":310,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":310},"2025-08-18",1.1,21.61,81900,{"date":1891,"open":1892,"high":1893,"low":701,"close":530,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":530},"2025-08-15",6.31,6.329,-0.94,-15.59,77000,{"date":1898,"open":822,"high":1899,"low":1900,"close":1901,"change":1762,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-08-14",7.745,5.728,6.03,-11.19,84000,{"date":1905,"open":1526,"high":1906,"low":1907,"close":1509,"change":1908,"percent_change":1057,"volume":1909,"transactions":9,"vwap":1509},"2025-08-13",7.55,6.32,0.22,38500,{"date":1911,"open":1474,"high":1509,"low":1814,"close":1540,"change":762,"percent_change":1872,"volume":1912,"transactions":9,"vwap":1540},"2025-08-12",31700,{"date":1914,"open":1915,"high":1468,"low":1368,"close":1916,"change":440,"percent_change":1844,"volume":665,"transactions":9,"vwap":1916},"2025-08-11",6.77,6.63,{"date":1918,"open":1806,"high":795,"low":1919,"close":1374,"change":1588,"percent_change":1920,"volume":1162,"transactions":9,"vwap":1374},"2025-08-08",6.656,-4.15,{"date":1922,"open":1424,"high":1424,"low":1923,"close":1924,"change":417,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-08-07",6.83,6.99,-6.17,27800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1414,"change":1024,"percent_change":1122,"volume":1583,"transactions":9,"vwap":1414},"2025-08-06",7.63,7.696,7.24,{"date":1933,"open":1267,"high":805,"low":1934,"close":796,"change":923,"percent_change":1935,"volume":1936,"transactions":9,"vwap":796},"2025-08-05",7.408,1.73,10300,{"date":1938,"open":1939,"high":1423,"low":1267,"close":1562,"change":1024,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1562},"2025-08-04",7.747,-2.47,17300,{"date":1943,"open":1608,"high":1944,"low":1570,"close":1570,"change":687,"percent_change":139,"volume":1583,"transactions":9,"vwap":1570},"2025-08-01",8.237,{"date":1946,"open":1947,"high":568,"low":1581,"close":1761,"change":1320,"percent_change":643,"volume":1948,"transactions":9,"vwap":1761},"2025-07-31",7.66,54600,{"date":1950,"open":1951,"high":1951,"low":1267,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-30",8.03,7.62,-0.49,-6.04,35400,{"date":1957,"open":1595,"high":1958,"low":814,"close":1959,"change":543,"percent_change":742,"volume":951,"transactions":9,"vwap":1959},"2025-07-29",8.97,8.11,{"date":1961,"open":1703,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-07-28",9.079,8.18,8.19,-0.63,-7.14,21600,{"date":1969,"open":1607,"high":1970,"low":1971,"close":1972,"change":619,"percent_change":800,"volume":1973,"transactions":9,"vwap":1972},"2025-07-25",9.45,8.51,8.82,42500,{"date":1975,"open":1963,"high":1628,"low":1748,"close":1976,"change":1977,"percent_change":646,"volume":1978,"transactions":9,"vwap":1976},"2025-07-24",8.59,0.38,99300,{"date":1980,"open":1981,"high":1630,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-07-23",8.98,8.17,8.21,-0.61,-6.92,48600,{"date":1988,"open":1989,"high":1687,"low":1990,"close":1972,"change":329,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1972},"2025-07-22",8.75,8.25,-1.34,84900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1723,"change":959,"percent_change":1566,"volume":1998,"transactions":9,"vwap":1723},"2025-07-21",9.264,9.384,7.908,50608,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-18",10.08,9.6,-1.152,-10.71,42642,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-07-17",10.224,11.16,10.752,0.396,3.82,15033,{"date":2015,"open":2016,"high":1674,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-16",10.296,10.2,10.356,-0.036,-0.35,6708,{"date":2023,"open":2024,"high":2025,"low":2017,"close":2026,"change":329,"percent_change":2027,"volume":1434,"transactions":9,"vwap":2026},"2025-07-15",10.38,10.644,10.392,-1.14,{"date":2029,"open":2018,"high":2030,"low":2017,"close":2031,"change":2032,"percent_change":285,"volume":2033,"transactions":9,"vwap":2031},"2025-07-14",10.716,10.512,0.012,7608,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":1210,"volume":2041,"transactions":9,"vwap":2039},"2025-07-11",10.68,11.1,10.26,10.5,-0.396,16925,{"date":2043,"open":2009,"high":2044,"low":2017,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-10",11.256,10.896,-0.384,-3.4,9483,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":1050,"volume":2055,"transactions":9,"vwap":2053},"2025-07-09",10.956,11.388,11.28,0.324,9575,{"date":2057,"open":2058,"high":2053,"low":2036,"close":2051,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2051},"2025-07-08",10.74,0.348,3.28,8892,{"date":2063,"open":2064,"high":2009,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-07-07",10.8,10.236,10.608,-0.432,-3.91,10217,{"date":2071,"open":2072,"high":2053,"low":2064,"close":2073,"change":757,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-03",11.124,11.04,-2.13,5925,{"date":2077,"open":2017,"high":2078,"low":2079,"close":2053,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2053},"2025-07-02",12.36,9.84,1.068,10.46,36192,{"date":2084,"open":2085,"high":1674,"low":2002,"close":2086,"change":2087,"percent_change":1068,"volume":2088,"transactions":9,"vwap":2086},"2025-07-01",9.72,10.212,0.312,10092,{"date":2090,"open":1674,"high":2091,"low":2002,"close":2092,"change":2093,"percent_change":2094,"volume":877,"transactions":9,"vwap":2092},"2025-06-30",10.788,9.9,-0.648,-6.14,{"date":2096,"open":2097,"high":2098,"low":2085,"close":2099,"change":2100,"percent_change":566,"volume":2101,"transactions":9,"vwap":2099},"2025-06-27",9.888,10.776,10.548,0.504,20025,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1171,"volume":2109,"transactions":9,"vwap":2107},"2025-06-26",9.66,10.056,9.48,10.044,0.444,9783,{"date":2111,"open":2112,"high":2001,"low":2113,"close":2002,"change":2100,"percent_change":138,"volume":2114,"transactions":9,"vwap":2002},"2025-06-25",9.228,8.808,11033,{"date":2116,"open":1438,"high":2106,"low":1615,"close":2117,"change":2118,"percent_change":1791,"volume":2119,"transactions":9,"vwap":2117},"2025-06-24",9.096,-0.012,21700,{"date":2121,"open":2122,"high":2002,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-06-23",9.216,8.76,9.108,-0.144,-1.56,19083,{"date":2129,"open":2130,"high":2017,"low":1438,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-06-20",9.96,9.252,-0.732,-7.33,16758,{"date":2136,"open":2137,"high":2138,"low":2002,"close":2139,"change":2140,"percent_change":1320,"volume":2141,"transactions":9,"vwap":2139},"2025-06-18",9.864,10.32,9.984,0.036,12083,{"date":2143,"open":2144,"high":2001,"low":2106,"close":2145,"change":2146,"percent_change":847,"volume":2147,"transactions":9,"vwap":2145},"2025-06-17",9.732,9.948,0.216,10783,{"date":2149,"open":2107,"high":2001,"low":2150,"close":2144,"change":2151,"percent_change":1756,"volume":2101,"transactions":9,"vwap":2144},"2025-06-16",9.672,0.048,{"date":2153,"open":2154,"high":1674,"low":2002,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-13",10.44,9.684,-0.996,-9.33,28092,{"date":2160,"open":2161,"high":2162,"low":2138,"close":2036,"change":1352,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2036},"2025-06-12",10.92,11.148,-4.3,23408,{"date":2166,"open":2167,"high":2168,"low":2064,"close":2009,"change":774,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2009},"2025-06-11",11.58,11.76,-5.1,33842,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2168,"change":774,"percent_change":758,"volume":2175,"transactions":9,"vwap":2168},"2025-06-10",12.48,11.304,22067,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2078,"change":329,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2078},"2025-06-09",12.84,12,-0.96,15267,{"date":2183,"open":2184,"high":2178,"low":2179,"close":2173,"change":1320,"percent_change":1055,"volume":2185,"transactions":9,"vwap":2173},"2025-06-06",12.12,16867,{"date":2187,"open":2173,"high":2188,"low":2189,"close":2184,"change":774,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2184},"2025-06-05",12.72,11.988,-4.72,14150,{"date":2193,"open":2184,"high":2178,"low":2179,"close":2188,"change":2194,"percent_change":529,"volume":2195,"transactions":9,"vwap":2188},"2025-06-04",0.6,13908,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2184,"change":969,"percent_change":33,"volume":2201,"transactions":9,"vwap":2184},"2025-06-03",11.82,12.96,11.52,34258,{"date":2203,"open":2188,"high":2188,"low":2168,"close":2179,"change":267,"percent_change":538,"volume":2204,"transactions":9,"vwap":2179},"2025-06-02",29425,{"date":2206,"open":2173,"high":2199,"low":2078,"close":2078,"change":1352,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2078},"2025-05-30",-3.74,8383,{"date":2210,"open":2188,"high":2211,"low":2212,"close":2178,"change":1314,"percent_change":27,"volume":2213,"transactions":9,"vwap":2178},"2025-05-29",13.2,12.6,19942,{"date":2215,"open":2188,"high":2211,"low":2212,"close":2212,"change":267,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2212},"2025-05-28",-2.78,21742,{"date":2219,"open":2211,"high":2220,"low":2173,"close":2199,"change":757,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2199},"2025-05-27",13.8,-1.82,25658,{"date":2224,"open":2220,"high":2225,"low":2178,"close":2211,"change":313,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2211},"2025-05-23",13.92,-3.93,16392,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1872,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-22",14.52,14.76,13.32,13.74,-6.15,23033,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-21",15.6,15.732,14.64,-0.84,-5.43,21317,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2246,"change":91,"percent_change":91,"volume":2249,"transactions":9,"vwap":2246},"2025-05-20",15.48,16.56,15,37367,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2246,"change":969,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2246},"2025-05-19",14.28,16.428,14.16,0.78,36300,{"date":2258,"open":2230,"high":2259,"low":2260,"close":2261,"change":1314,"percent_change":1745,"volume":2262,"transactions":9,"vwap":2261},"2025-05-16",16.08,14.04,15.36,40292,{"date":2264,"open":2211,"high":2265,"low":2211,"close":2265,"change":1083,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-05-15",15.12,9.57,46508,{"date":2269,"open":2231,"high":2270,"low":2188,"close":2220,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2220},"2025-05-14",14.88,-2.52,-15.44,111158,{"date":2275,"open":2276,"high":36,"low":2238,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-05-13",29.28,16.32,1.8,12.4,7633283,{"date":2282,"open":2232,"high":2247,"low":2232,"close":2230,"change":1707,"percent_change":1287,"volume":2283,"transactions":9,"vwap":2230},"2025-05-12",31017,{"date":2285,"open":2286,"high":2220,"low":2286,"close":2287,"change":1314,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-09",13.356,13.68,1.79,2642,{"date":2291,"open":2292,"high":2287,"low":2293,"close":2294,"change":762,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-05-08",13.56,12.9,13.44,-0.44,3300,{"date":2298,"open":2294,"high":2287,"low":2232,"close":2299,"change":503,"percent_change":837,"volume":2300,"transactions":9,"vwap":2299},"2025-05-07",13.5,3533,{"date":2302,"open":2232,"high":2292,"low":2303,"close":2211,"change":91,"percent_change":91,"volume":2304,"transactions":9,"vwap":2211},"2025-05-06",13.068,1467,{"date":2306,"open":2287,"high":2287,"low":2307,"close":2211,"change":267,"percent_change":1020,"volume":2308,"transactions":9,"vwap":2211},"2025-05-05",13.08,2525,{"date":2310,"open":2311,"high":2220,"low":2212,"close":2292,"change":1707,"percent_change":1389,"volume":2312,"transactions":9,"vwap":2292},"2025-05-02",12.888,8208,{"date":2314,"open":2307,"high":2307,"low":2315,"close":2188,"change":677,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2188},"2025-05-01",12.468,-2.3,8308,{"date":2319,"open":2078,"high":2294,"low":2179,"close":2320,"change":1233,"percent_change":388,"volume":2321,"transactions":9,"vwap":2320},"2025-04-30",13.02,8375,{"date":2323,"open":2199,"high":2320,"low":2324,"close":2078,"change":757,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2078},"2025-04-29",11.856,-1.9,5333,{"date":2328,"open":2307,"high":2294,"low":2329,"close":2212,"change":1352,"percent_change":2330,"volume":2075,"transactions":9,"vwap":2212},"2025-04-28",12.24,-3.67,{"date":2332,"open":2173,"high":2307,"low":2333,"close":2307,"change":2194,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2307},"2025-04-25",12.288,4.81,7950,{"date":2337,"open":2338,"high":2287,"low":2339,"close":2173,"change":2340,"percent_change":1734,"volume":2341,"transactions":9,"vwap":2173},"2025-04-24",11.472,11.4,1.02,18458,{"date":2343,"open":2091,"high":2200,"low":2130,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-04-23",11.46,0.756,7.06,8408,{"date":40,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},10.632,11.352,10.284,10.704,0.072,0.68,6850,{"status":2357,"indices":2358,"watchlist":2400,"sectors":2419,"benchmarks":2467},"success",[2359,2367,2373,2379,2386,2393],{"symbol":2360,"name":2361,"price":2362,"change":2363,"pct_change":2364,"is_up":2365,"sparkline":2366,"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":2368,"name":2369,"price":2370,"change":2371,"pct_change":33,"is_up":2365,"sparkline":2372,"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":2374,"name":2375,"price":2376,"change":2377,"pct_change":1829,"is_up":2365,"sparkline":2378,"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":2380,"name":2381,"price":2382,"change":2383,"pct_change":2384,"is_up":2365,"sparkline":2385,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2387,"name":2388,"price":2389,"change":2390,"pct_change":2391,"is_up":2365,"sparkline":2392,"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":2394,"name":2395,"price":2396,"change":2397,"pct_change":2398,"is_up":14,"sparkline":2399,"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",[2401,2407,2413],{"symbol":2402,"name":2403,"price":2404,"change":1145,"pct_change":2405,"is_up":2365,"sparkline":2406,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2408,"name":2409,"price":2410,"change":2411,"pct_change":2340,"is_up":2365,"sparkline":2412,"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":2414,"name":2415,"price":2416,"change":2417,"pct_change":508,"is_up":2365,"sparkline":2418,"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",[2420,2425,2429,2433,2438,2442,2446,2450,2454,2458,2462],{"name":2421,"etf":2422,"change":2423,"price":2424,"is_up":2365},"Technology","XLK",1.01,199.81,{"name":2426,"etf":2427,"change":510,"price":2428,"is_up":2365},"Financials","XLF",53.49,{"name":2430,"etf":2431,"change":124,"price":2432,"is_up":14},"Healthcare","XLV",166.18,{"name":2434,"etf":2435,"change":2436,"price":2437,"is_up":2365},"Consumer Cycl","XLY",1.13,110.04,{"name":2439,"etf":2440,"change":1735,"price":2441,"is_up":2365},"Consumer Staples","XLP",80.53,{"name":2443,"etf":2444,"change":1306,"price":2445,"is_up":2365},"Energy","XLE",62.95,{"name":2447,"etf":2448,"change":2255,"price":2449,"is_up":2365},"Industrials","XLI",169.95,{"name":2451,"etf":2452,"change":1233,"price":2453,"is_up":2365},"Materials","XLB",48.86,{"name":2455,"etf":2456,"change":696,"price":2457,"is_up":2365},"Real Estate","XLRE",40.81,{"name":2459,"etf":2460,"change":1977,"price":2461,"is_up":2365},"Utilities","XLU",39.83,{"name":2463,"etf":2464,"change":2465,"price":2466,"is_up":2365},"Comm Services","XLC",0.35,110.32,[2468,2472,2476,2480],{"ticker":2469,"name":2470,"price":2471,"change":993,"is_up":2365},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2473,"name":2474,"price":2475,"change":2340,"is_up":2365},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2477,"name":2478,"price":2479,"change":1829,"is_up":2365},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2481,"name":2482,"price":2483,"change":2391,"is_up":2365},"IWM","iShares Russell 2000",281.52]