[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CURX":3,"stock-historical-CURX":31,"homepage-market-summary":1843},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CURX","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},"Curanex Pharmaceuticals Inc Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Curanex Pharmaceuticals Inc is engaged in discovering, developing, and commercializing botanical drugs for treating unmet medical needs in patients with inflammatory disease. Its compound, Phyto-N, is in preclinical research for six indications: ulcerative colitis, atopic dermatitis, COVID-19, type 2 diabetes, nonalcoholic fatty liver disease (NAFLD) and gout. Phyto-N, is a proprietary botanical extract with chemical components and pharmacological activities that harnesses potential anti-inflammatory properties of a medicinal plant.","6","Jericho, NY",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},4.72,4.7,5.099,4.59,4.97,-0.25,-5.03,2687.010284,211,4.7695,6.8,0.1788,1220204.663784796,68.6,278,{"ticker":4,"total_count":30,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},1,1000,{"period_high":35,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},9.18,1483835,412506179.946199,17.41,"2025-08-26",[41,42,52,61,69,80,91,101,110,119,129,137,146,157,166,174,184,195,204,213,222,229,238,246,255,263,272,281,290,300,307,316,326,335,346,356,366,377,386,397,405,414,424,433,443,452,461,469,479,486,495,504,513,521,530,537,545,551,557,561,566,573,579,587,593,600,608,614,621,625,630,636,643,647,653,658,665,674,682,688,695,700,705,713,720,727,733,739,744,749,755,760,767,773,778,782,786,792,796,800,804,809,813,820,826,832,840,845,851,858,866,872,879,886,894,901,909,916,922,928,934,940,945,951,957,964,972,978,982,987,993,999,1005,1011,1017,1021,1027,1033,1038,1045,1050,1054,1060,1065,1071,1077,1084,1089,1095,1100,1107,1113,1120,1123,1127,1131,1135,1140,1147,1153,1159,1163,1168,1171,1178,1183,1188,1192,1196,1200,1203,1207,1213,1219,1223,1229,1235,1241,1246,1250,1256,1259,1264,1268,1271,1276,1280,1284,1288,1293,1296,1300,1304,1308,1314,1319,1323,1327,1332,1337,1342,1346,1351,1356,1360,1365,1369,1373,1377,1382,1387,1392,1398,1404,1409,1415,1421,1426,1433,1438,1444,1451,1459,1466,1473,1481,1489,1495,1500,1506,1513,1520,1529,1537,1546,1552,1558,1565,1572,1578,1583,1589,1597,1602,1607,1614,1622,1628,1635,1642,1647,1653,1659,1666,1673,1678,1684,1693,1701,1706,1712,1719,1725,1733,1741,1749,1756,1763,1771,1779,1787,1795,1802,1808,1814,1822,1829,1836],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",4.93,5.05,4.7501,-0.06,-1.19,7994.05,147,4.941,{"date":53,"open":54,"high":55,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",4.99,5.03,0.06,1.21,1179.6,129,5.0508,{"date":62,"open":63,"high":63,"low":20,"close":20,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",5.08,-0.0649,-1.29,1047.15,212,5.0185,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",4.81,5.27,4.44,5.0349,0.2949,6.22,20580.606,1112,5.0388,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",4.415,5,4.4,4.74,0.29,6.52,71268.35,2334,4.6275,{"date":92,"open":93,"high":94,"low":95,"close":93,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",4.45,4.5,4.3009,-0.025,-0.56,3379.95,194,4.4041,{"date":102,"open":73,"high":103,"low":104,"close":103,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",4.475,4.4001,-0.105,-2.29,4340,193,4.4763,{"date":111,"open":112,"high":113,"low":84,"close":114,"change":115,"percent_change":71,"volume":116,"transactions":117,"vwap":118},"2026-09-22",4.8,4.88,4.58,0.21,24143.979168,391,4.6255,{"date":120,"open":121,"high":94,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",4.29,4.0501,4.37,-0.03,-0.68,16401,602,4.3279,{"date":130,"open":84,"high":131,"low":84,"close":84,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",4.875,-0.2,-4.35,21289.15,651,4.5401,{"date":138,"open":139,"high":140,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",4.11,4.6,0.41,9.79,13803.465909,405,4.3079,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-16",4.21,4.38,4.13,4.19,-0.1,-2.33,7531.189,110,4.2547,{"date":158,"open":159,"high":160,"low":161,"close":121,"change":132,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",4.56,4.69,4.251,-4.45,6183.3,297,4.4198,{"date":167,"open":168,"high":160,"low":169,"close":170,"change":47,"percent_change":171,"volume":172,"transactions":173,"vwap":170},"2026-09-14",4.41,4.36,4.49,-1.32,5558.37,186,{"date":175,"open":176,"high":177,"low":178,"close":177,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",4.34,4.55,4.3269,0.24,5.57,7359,276,4.4343,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",4.16,4.6252,3.77,4.31,0.11,2.62,24179.782,436,4.2548,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",5.26,4.2,-0.84,-16.67,40184.2,551,4.5557,{"date":205,"open":206,"high":26,"low":207,"close":208,"change":209,"percent_change":132,"volume":210,"transactions":211,"vwap":212},"2026-09-08",5.1,5.0009,5.04,-0.01,192820.65,2238,5.677,{"date":214,"open":17,"high":215,"low":216,"close":45,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-04",5.4,4.64,0.31,6.54,15417,401,5.0769,{"date":223,"open":170,"high":224,"low":170,"close":85,"change":225,"percent_change":121,"volume":226,"transactions":227,"vwap":228},"2026-09-03",5.019,0.195,19353.389662,599,4.7763,{"date":230,"open":84,"high":140,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-02",4.22,4.545,0.05,1.11,6549.1375,508,4.4621,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":225,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-01",4.3,4.495,4.53,1721,207,4.3641,{"date":247,"open":248,"high":140,"low":249,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-31",4.54,4.2652,-0.26,-5.7,8995.852003,263,4.3702,{"date":256,"open":257,"high":19,"low":159,"close":159,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-28",4.5701,-0.12,-2.56,4115.780595,187,4.5902,{"date":264,"open":19,"high":265,"low":94,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-27",4.83,4.68,0.08,1.74,12234,537,4.7254,{"date":273,"open":274,"high":274,"low":275,"close":140,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-26",4.71,4.3706,-0.15,-3.16,11607.406,270,4.513,{"date":282,"open":283,"high":83,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-25",4.4081,4.75,0.12,2.59,69147.95,1155,4.9999,{"date":291,"open":292,"high":265,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-24",4.6973,4.1801,4.63,-0.08,-1.7,19113.7,352,4.5609,{"date":301,"open":206,"high":302,"low":17,"close":274,"change":97,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-21",5.38,-10.63,28570.004901,1444,4.9948,{"date":308,"open":309,"high":310,"low":140,"close":72,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",5.77,6,4.9996,1848.96,107058.775618,9500,5.3675,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",0.233,0.282,0.2704,0.0484,21.8,1744856.513886,16839,0.2592,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":123,"volume":332,"transactions":333,"vwap":334},"2026-08-18",0.2063,0.225,0.222,0.0093,279384.1,28851,0.2125,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-17",0.211,0.228,0.205,0.2127,-0.0047,-2.16,234895.911,516,0.2151,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-14",0.2162,0.23,0.2174,-0.002,-0.91,162245,259,0.2204,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-13",0.232,0.2101,0.2194,-0.0066,-2.92,134862.876107,563,0.2256,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-12",0.208,0.2321,0.2001,0.226,0.0261,13.06,130981.850239,418,0.219,{"date":378,"open":379,"high":339,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":108,"vwap":385},"2026-08-11",0.2,0.192348,0.1999,0.0065,3.36,62641.808171,0.1996,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",0.1937,0.19655,0.1906,0.1934,-0.0016,-0.82,66547.626905,240,0.1936,{"date":398,"open":399,"high":225,"low":400,"close":225,"change":401,"percent_change":233,"volume":402,"transactions":403,"vwap":404},"2026-08-07",0.1903,0.188,0.0001,63057,176,0.1909,{"date":406,"open":407,"high":225,"low":399,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",0.1904,0.1949,-0.0009,-0.46,29241,204,0.1927,{"date":415,"open":115,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-05",0.2187,0.1912,0.1958,-0.0141,-6.72,149641,214,0.2013,{"date":425,"open":379,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":328},"2026-08-04",0.2186,0.19995,0.2099,-0.0022,-1.04,136258.63392,561,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":383,"volume":440,"transactions":441,"vwap":442},"2026-08-03",0.2052,0.242,0.1966,0.212099,0.0069,512007.827331,1107,0.2165,{"date":444,"open":445,"high":115,"low":446,"close":435,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-31",0.199,0.1942,0.0142,7.43,112417,192,0.2005,{"date":453,"open":454,"high":379,"low":400,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-30",0.199899,0.191,-0.0026,-1.34,11026,67,0.1953,{"date":462,"open":445,"high":379,"low":463,"close":396,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-29",0.1881,-0.0044,-2.22,38455,283,0.1922,{"date":470,"open":471,"high":379,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-28",0.18,0.1799,0.198,0.015,8.2,57393,137,0.1895,{"date":480,"open":225,"high":115,"low":27,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":390},"2026-07-27",0.183,-0.0049,-2.61,111892,224,{"date":487,"open":115,"high":115,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-24",0.1856,0.1879,-0.0121,-6.05,58574,245,0.1918,{"date":496,"open":497,"high":497,"low":498,"close":379,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-23",0.209,0.1995,-0.0032,-1.57,54734,136,0.2016,{"date":505,"open":379,"high":506,"low":379,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-22",0.22,0.2032,0.001,0.49,134847,203,0.2089,{"date":514,"open":423,"high":506,"low":423,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-21",0.2022,0.0007,0.35,53379,141,0.2085,{"date":522,"open":445,"high":523,"low":445,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-20",0.2199,0.2015,-0.0045,-2.18,46813,172,0.2044,{"date":531,"open":532,"high":533,"low":532,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":532},"2026-07-17",0.206,0.221,-0.012,-5.5,16200,{"date":538,"open":539,"high":540,"low":368,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":541},"2026-07-16",0.223,0.23199999,0.21799999,0.003,1.4,71600,{"date":546,"open":339,"high":349,"low":339,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-15",0.215,0.005,2.38,86900,{"date":552,"open":553,"high":349,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-14",0.20999999,-0.001,-0.47,39200,{"date":558,"open":338,"high":338,"low":553,"close":337,"change":534,"percent_change":559,"volume":560,"transactions":9,"vwap":337},"2026-07-13",-5.38,51400,{"date":562,"open":506,"high":349,"low":553,"close":539,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":539},"2026-07-10",0.011,5.19,72000,{"date":567,"open":553,"high":568,"low":553,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-09",0.23100001,0.212,0.002,0.95,41100,{"date":574,"open":575,"high":575,"low":553,"close":553,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":553},"2026-07-08",0.25,-0.017,-7.49,108100,{"date":580,"open":349,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-07",0.28600001,0.22499999,0.227,-0.004,-1.73,124500,{"date":588,"open":589,"high":589,"low":568,"close":568,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":568},"2026-07-06",0.25999999,-0.024,-9.41,102900,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-02",0.28999999,0.255,-0.019,-6.93,76100,{"date":601,"open":602,"high":581,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-01",0.285,0.27200001,0.27399999,0.009,3.4,102300,{"date":609,"open":610,"high":595,"low":611,"close":611,"change":554,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-06-30",0.27500001,0.26499999,-0.38,57400,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-29",0.27000001,0.29800001,0.266,0,52300,{"date":622,"open":602,"high":602,"low":611,"close":618,"change":548,"percent_change":623,"volume":624,"transactions":9,"vwap":618},"2026-06-26",1.92,50800,{"date":626,"open":616,"high":604,"low":627,"close":627,"change":584,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-25",0.26100001,-1.51,67900,{"date":631,"open":616,"high":632,"low":611,"close":611,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":611},"2026-06-24",0.278,-0.009,-3.28,45900,{"date":637,"open":638,"high":639,"low":640,"close":604,"change":584,"percent_change":641,"volume":642,"transactions":9,"vwap":604},"2026-06-23",0.28,0.289,0.271,-1.44,52600,{"date":644,"open":639,"high":217,"low":640,"close":632,"change":351,"percent_change":645,"volume":646,"transactions":9,"vwap":632},"2026-06-22",-0.71,147200,{"date":648,"open":649,"high":649,"low":638,"close":638,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":638},"2026-06-18",0.33500001,-0.055,-16.42,163500,{"date":654,"open":649,"high":655,"low":656,"close":649,"change":474,"percent_change":160,"volume":657,"transactions":9,"vwap":649},"2026-06-17",0.33899999,0.31299999,50200,{"date":659,"open":660,"high":661,"low":660,"close":660,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":660},"2026-06-16",0.31999999,0.331,-0.018,-5.33,85000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-15",0.32300001,0.359,0.322,0.338,0.017,5.3,127300,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-12",0.30399999,0.36000001,0.32100001,-0.016,-4.75,140500,{"date":683,"open":684,"high":685,"low":660,"close":684,"change":563,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-11",0.33700001,0.34,3.37,170400,{"date":689,"open":690,"high":685,"low":691,"close":692,"change":693,"percent_change":218,"volume":694,"transactions":9,"vwap":692},"2026-06-10",0.30599999,0.30000001,0.32600001,0.02,127200,{"date":696,"open":691,"high":697,"low":691,"close":690,"change":508,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-06-09",0.31900001,0.33,60200,{"date":701,"open":656,"high":702,"low":691,"close":703,"change":570,"percent_change":704,"volume":642,"transactions":9,"vwap":703},"2026-06-08",0.32800001,0.30500001,0.66,{"date":706,"open":667,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-05",0.32499999,0.301,0.303,-0.029,-8.73,111400,{"date":714,"open":697,"high":715,"low":697,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-04",0.34999999,0.33199999,0.006,1.84,62900,{"date":721,"open":684,"high":722,"low":723,"close":692,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":692},"2026-06-03",0.34599999,0.324,-0.015,-4.4,40700,{"date":728,"open":729,"high":715,"low":660,"close":730,"change":563,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-02",0.33000001,0.34099999,3.33,115900,{"date":734,"open":655,"high":685,"low":735,"close":729,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-06-01",0.315,-0.003,-0.9,36700,{"date":740,"open":685,"high":741,"low":217,"close":742,"change":209,"percent_change":362,"volume":743,"transactions":9,"vwap":742},"2026-05-29",0.37,0.333,71100,{"date":745,"open":685,"high":715,"low":746,"close":747,"change":619,"percent_change":619,"volume":748,"transactions":9,"vwap":747},"2026-05-28",0.336,0.34299999,30100,{"date":750,"open":678,"high":751,"low":660,"close":747,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-05-27",0.35800001,0.014,4.26,115000,{"date":756,"open":678,"high":757,"low":660,"close":758,"change":736,"percent_change":737,"volume":759,"transactions":9,"vwap":758},"2026-05-26",0.33399999,0.329,31200,{"date":761,"open":762,"high":763,"low":762,"close":716,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":716},"2026-05-22",0.31400001,0.345,0.004,1.22,46900,{"date":768,"open":742,"high":769,"low":660,"close":702,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":702},"2026-05-21",0.40000001,-0.005,-1.5,47800,{"date":774,"open":708,"high":685,"low":691,"close":742,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":742},"2026-05-20",0.031,10.26,123800,{"date":779,"open":691,"high":656,"low":691,"close":780,"change":508,"percent_change":698,"volume":781,"transactions":9,"vwap":780},"2026-05-19",0.30199999,21000,{"date":783,"open":691,"high":784,"low":691,"close":708,"change":508,"percent_change":698,"volume":785,"transactions":9,"vwap":708},"2026-05-18",0.31099999,24000,{"date":787,"open":788,"high":735,"low":691,"close":691,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":691},"2026-05-15",0.31200001,-0.013,-4.15,82700,{"date":793,"open":794,"high":649,"low":794,"close":656,"change":351,"percent_change":795,"volume":607,"transactions":9,"vwap":656},"2026-05-14",0.30700001,-0.63,{"date":797,"open":660,"high":702,"low":735,"close":735,"change":534,"percent_change":798,"volume":799,"transactions":9,"vwap":735},"2026-05-13",-3.67,51100,{"date":801,"open":758,"high":746,"low":678,"close":802,"change":736,"percent_change":352,"volume":803,"transactions":9,"vwap":802},"2026-05-12",0.32699999,44400,{"date":805,"open":723,"high":670,"low":667,"close":729,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":729},"2026-05-11",0.007,2.17,80100,{"date":810,"open":660,"high":685,"low":709,"close":667,"change":806,"percent_change":811,"volume":812,"transactions":9,"vwap":667},"2026-05-08",2.22,180300,{"date":814,"open":715,"high":815,"low":217,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-05-07",0.35100001,0.31600001,-0.037,-10.48,181800,{"date":821,"open":677,"high":677,"low":822,"close":823,"change":209,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-05-06",0.347,0.35299999,-2.75,127400,{"date":827,"open":828,"high":828,"low":815,"close":829,"change":534,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-05",0.368,0.36300001,-3.2,126300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":548,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-04",0.389,0.38999999,0.35499999,0.375,1.35,254100,{"date":841,"open":141,"high":141,"low":677,"close":741,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":741},"2026-05-01",-0.047,-11.27,395700,{"date":846,"open":141,"high":847,"low":141,"close":848,"change":542,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-04-30",0.41999999,0.417,0.72,37800,{"date":852,"open":847,"high":853,"low":141,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-29",0.43000001,0.414,-0.014,-3.27,71700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":570,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-04-28",0.426,0.44,0.421,0.428,0.47,47000,{"date":867,"open":868,"high":868,"low":847,"close":860,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":860},"2026-04-27",0.472,-0.011,-2.52,83100,{"date":873,"open":863,"high":874,"low":863,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-04-24",0.45500001,0.43700001,-0.006,-1.35,112900,{"date":880,"open":875,"high":881,"low":882,"close":883,"change":717,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-23",0.49000001,0.42699999,0.44299999,1.37,124600,{"date":887,"open":888,"high":889,"low":890,"close":875,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":875},"2026-04-22",0.44400001,0.46399999,0.43399999,-0.021,-4.59,83900,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":662,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-21",0.48899999,0.43200001,0.458,-3.78,23700,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-20",0.42300001,0.48100001,0.47600001,0.025,5.54,196400,{"date":910,"open":911,"high":912,"low":882,"close":913,"change":764,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-17",0.465,0.5,0.45100001,0.89,56100,{"date":917,"open":918,"high":913,"low":141,"close":919,"change":789,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-04-16",0.44999999,0.447,-2.83,45400,{"date":923,"open":918,"high":924,"low":918,"close":925,"change":736,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-15",0.47499999,0.46000001,-0.65,94400,{"date":929,"open":924,"high":930,"low":925,"close":931,"change":724,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-04-14",0.49399999,0.463,-3.14,103700,{"date":935,"open":875,"high":912,"low":936,"close":937,"change":752,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-13",0.43599999,0.47799999,3.02,92700,{"date":941,"open":861,"high":864,"low":942,"close":889,"change":876,"percent_change":943,"volume":944,"transactions":9,"vwap":889},"2026-04-10",0.43799999,-1.28,45500,{"date":946,"open":883,"high":947,"low":890,"close":864,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":864},"2026-04-09",0.47999999,0.026,5.86,89200,{"date":952,"open":953,"high":864,"low":954,"close":888,"change":955,"percent_change":938,"volume":956,"transactions":9,"vwap":888},"2026-04-08",0.44499999,0.42199999,0.013,285500,{"date":958,"open":864,"high":959,"low":847,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-07",0.51599997,0.43099999,-0.098,-18.53,219300,{"date":965,"open":966,"high":967,"low":968,"close":966,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":966},"2026-04-06",0.52899998,0.55000001,0.498,0.039,7.96,133800,{"date":973,"open":861,"high":974,"low":861,"close":881,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":881},"2026-04-02",0.528,-0.02,-3.92,210100,{"date":979,"open":881,"high":980,"low":881,"close":981,"change":554,"percent_change":132,"volume":777,"transactions":9,"vwap":981},"2026-04-01",0.54299998,0.50999999,{"date":983,"open":936,"high":980,"low":936,"close":984,"change":985,"percent_change":274,"volume":986,"transactions":9,"vwap":984},"2026-03-31",0.51099998,0.023,262300,{"date":988,"open":947,"high":981,"low":925,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-30",0.48800001,0.008,1.67,101600,{"date":994,"open":995,"high":981,"low":947,"close":947,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":947},"2026-03-27",0.50599998,-0.031,-6.07,146400,{"date":1000,"open":1001,"high":1002,"low":912,"close":984,"change":1003,"percent_change":877,"volume":1004,"transactions":9,"vwap":984},"2026-03-26",0.51300001,0.51899999,-0.007,91700,{"date":1006,"open":967,"high":1007,"low":881,"close":1008,"change":548,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-25",0.55500001,0.51800001,0.97,549800,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1001,"change":233,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1001},"2026-03-24",0.461,0.55900002,10.8,1299500,{"date":1018,"open":898,"high":947,"low":847,"close":931,"change":548,"percent_change":1019,"volume":1020,"transactions":9,"vwap":931},"2026-03-23",1.09,327500,{"date":1022,"open":1023,"high":898,"low":141,"close":898,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":898},"2026-03-20",0.41100001,0.033,7.76,140000,{"date":1028,"open":1029,"high":1029,"low":769,"close":1030,"change":96,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-03-19",0.44600001,0.42500001,-5.56,96600,{"date":1034,"open":847,"high":918,"low":769,"close":918,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":918},"2026-03-18",0.042,10.29,288200,{"date":1039,"open":1040,"high":1041,"low":769,"close":1042,"change":351,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-03-17",0.40200001,0.433,0.40799999,-0.49,192600,{"date":1046,"open":1047,"high":862,"low":1047,"close":141,"change":948,"percent_change":1048,"volume":1049,"transactions":9,"vwap":141},"2026-03-16",0.38,6.77,371400,{"date":1051,"open":1047,"high":141,"low":1047,"close":1052,"change":554,"percent_change":250,"volume":1053,"transactions":9,"vwap":1052},"2026-03-13",0.384,107700,{"date":1055,"open":861,"high":883,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-12",0.38499999,-0.05,-11.49,142700,{"date":1061,"open":918,"high":912,"low":1041,"close":1062,"change":906,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-11",0.435,6.1,786400,{"date":1066,"open":1067,"high":1062,"low":741,"close":141,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":141},"2026-03-10",0.373,0.03,7.89,485400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1047,"change":209,"percent_change":259,"volume":1076,"transactions":9,"vwap":1047},"2026-03-09",0.39300001,0.40099999,0.37200001,426500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":835,"change":633,"percent_change":1082,"volume":1083,"transactions":9,"vwap":835},"2026-03-06",0.403,0.41600001,0.38100001,-2.26,148000,{"date":1085,"open":1023,"high":863,"low":1047,"close":1086,"change":891,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-05",0.39899999,-5,548300,{"date":1090,"open":847,"high":919,"low":1091,"close":847,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":847},"2026-03-04",0.41299999,-0.038,-8.3,594600,{"date":1096,"open":1097,"high":931,"low":141,"close":898,"change":209,"percent_change":1098,"volume":1099,"transactions":9,"vwap":898},"2026-03-03",0.419,-2.14,688100,{"date":1101,"open":903,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1102},"2026-03-02",0.46799999,0.38600001,0.018,4,1841300,{"date":1108,"open":1109,"high":1110,"low":1030,"close":918,"change":209,"percent_change":1111,"volume":1112,"transactions":9,"vwap":918},"2026-02-27",0.45199999,0.53500003,-2.17,6084300,{"date":1114,"open":1115,"high":1116,"low":918,"close":925,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":925},"2026-02-26",0.48199999,0.667,0.144,45.57,208033300,{"date":1121,"open":660,"high":763,"low":617,"close":816,"change":955,"percent_change":121,"volume":1122,"transactions":9,"vwap":816},"2026-02-25",38790100,{"date":1124,"open":217,"high":816,"low":709,"close":709,"change":736,"percent_change":1125,"volume":1126,"transactions":9,"vwap":709},"2026-02-24",-0.98,46400,{"date":1128,"open":691,"high":660,"low":1129,"close":690,"change":584,"percent_change":65,"volume":1130,"transactions":9,"vwap":690},"2026-02-23",0.29499999,95800,{"date":1132,"open":217,"high":729,"low":217,"close":217,"change":209,"percent_change":1133,"volume":1134,"transactions":9,"vwap":217},"2026-02-20",-3.13,112200,{"date":1136,"open":703,"high":660,"low":595,"close":660,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":660},"2026-02-19",0.022,7.38,104100,{"date":1141,"open":1142,"high":1143,"low":581,"close":617,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":617},"2026-02-18",0.287,0.30899999,0.016,5.67,139800,{"date":1148,"open":638,"high":595,"low":1149,"close":1150,"change":584,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-02-17",0.27599999,0.28200001,-1.4,54300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":581,"change":605,"percent_change":1157,"volume":1158,"transactions":9,"vwap":581},"2026-02-13",0.27700001,0.292,3.25,64100,{"date":1160,"open":640,"high":1129,"low":640,"close":1155,"change":876,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1155},"2026-02-12",-2.12,77000,{"date":1164,"open":690,"high":217,"low":610,"close":1165,"change":662,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-02-11",0.28299999,-5.98,148300,{"date":1169,"open":1143,"high":1143,"low":691,"close":708,"change":508,"percent_change":698,"volume":1170,"transactions":9,"vwap":708},"2026-02-10",52500,{"date":1172,"open":1173,"high":217,"low":1174,"close":691,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":691},"2026-02-09",0.28400001,0.28099999,0.024,8.7,121600,{"date":1179,"open":610,"high":595,"low":1180,"close":1149,"change":990,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1149},"2026-02-06",0.26199999,2.99,126900,{"date":1184,"open":639,"high":691,"low":1185,"close":1185,"change":891,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-05",0.26800001,-7.27,314500,{"date":1189,"open":703,"high":217,"low":1150,"close":639,"change":789,"percent_change":1190,"volume":1191,"transactions":9,"vwap":639},"2026-02-04",-4.3,329800,{"date":1193,"open":707,"high":836,"low":708,"close":780,"change":124,"percent_change":1194,"volume":1195,"transactions":9,"vwap":780},"2026-02-03",-9.04,882400,{"date":1197,"open":678,"high":685,"low":660,"close":716,"change":990,"percent_change":1198,"volume":1199,"transactions":9,"vwap":716},"2026-02-02",2.47,99000,{"date":1201,"open":649,"high":823,"low":669,"close":723,"change":869,"percent_change":634,"volume":1202,"transactions":9,"vwap":723},"2026-01-30",141300,{"date":1204,"open":763,"high":715,"low":661,"close":649,"change":633,"percent_change":1205,"volume":1206,"transactions":9,"vwap":649},"2026-01-29",-2.62,286000,{"date":1208,"open":829,"high":829,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-28",0.34400001,-0.008,-2.27,161600,{"date":1214,"open":757,"high":1215,"low":757,"close":1216,"change":1104,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-01-27",0.39500001,0.352,5.39,514200,{"date":1220,"open":1216,"high":837,"low":661,"close":757,"change":590,"percent_change":1221,"volume":1222,"transactions":9,"vwap":757},"2026-01-26",-6.7,120900,{"date":1224,"open":1225,"high":1226,"low":1225,"close":751,"change":876,"percent_change":1227,"volume":1228,"transactions":9,"vwap":751},"2026-01-23",0.35600001,0.37799999,-1.65,273600,{"date":1230,"open":837,"high":837,"low":1231,"close":1232,"change":351,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-01-22",0.354,0.36399999,-0.55,232100,{"date":1236,"open":837,"high":769,"low":1237,"close":1238,"change":679,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-21",0.36500001,0.366,-4.19,322300,{"date":1242,"open":1237,"high":835,"low":677,"close":1243,"change":1137,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-01-20",0.382,6.11,448600,{"date":1247,"open":751,"high":1042,"low":751,"close":677,"change":633,"percent_change":1248,"volume":1249,"transactions":9,"vwap":677},"2026-01-16",-2.44,372400,{"date":1251,"open":1252,"high":1086,"low":1216,"close":1253,"change":563,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-01-15",0.361,0.36899999,3.07,293500,{"date":1257,"open":1216,"high":741,"low":1216,"close":751,"change":619,"percent_change":619,"volume":1258,"transactions":9,"vwap":751},"2026-01-14",294800,{"date":1260,"open":1238,"high":1261,"low":715,"close":751,"change":209,"percent_change":1262,"volume":1263,"transactions":9,"vwap":751},"2026-01-13",0.37400001,-2.72,225800,{"date":1265,"open":1047,"high":1047,"low":677,"close":828,"change":1003,"percent_change":1266,"volume":1267,"transactions":9,"vwap":828},"2026-01-12",-1.87,56800,{"date":1269,"open":815,"high":1047,"low":815,"close":837,"change":548,"percent_change":838,"volume":1270,"transactions":9,"vwap":837},"2026-01-09",68700,{"date":1272,"open":677,"high":1273,"low":1225,"close":741,"change":542,"percent_change":1274,"volume":1275,"transactions":9,"vwap":741},"2026-01-08",0.37900001,0.82,62700,{"date":1277,"open":715,"high":1056,"low":715,"close":1278,"change":619,"percent_change":619,"volume":1279,"transactions":9,"vwap":1278},"2026-01-07",0.36700001,89600,{"date":1281,"open":1047,"high":834,"low":829,"close":1278,"change":351,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1278},"2026-01-06",-0.54,71900,{"date":1285,"open":1226,"high":835,"low":815,"close":1253,"change":508,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1253},"2026-01-05",0.27,93400,{"date":1289,"open":729,"high":1273,"low":729,"close":828,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":828},"2026-01-02",0.037,11.18,162300,{"date":1294,"open":742,"high":747,"low":669,"close":661,"change":584,"percent_change":48,"volume":1295,"transactions":9,"vwap":661},"2025-12-31",236400,{"date":1297,"open":836,"high":836,"low":649,"close":649,"change":679,"percent_change":1298,"volume":1299,"transactions":9,"vwap":649},"2025-12-30",-4.56,220400,{"date":1301,"open":685,"high":1253,"low":685,"close":815,"change":534,"percent_change":1302,"volume":1303,"transactions":9,"vwap":815},"2025-12-29",-3.31,223700,{"date":1305,"open":1215,"high":1040,"low":815,"close":829,"change":817,"percent_change":1306,"volume":1307,"transactions":9,"vwap":829},"2025-12-26",-9.25,365100,{"date":1309,"open":1310,"high":853,"low":1215,"close":769,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":769},"2025-12-24",0.41499999,-0.028,-6.54,189300,{"date":1315,"open":835,"high":861,"low":835,"close":863,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":863},"2025-12-23",0.038,9.74,493000,{"date":1320,"open":1056,"high":1321,"low":1056,"close":835,"change":474,"percent_change":1105,"volume":1322,"transactions":9,"vwap":835},"2025-12-22",0.40900001,142900,{"date":1324,"open":1042,"high":1310,"low":837,"close":837,"change":975,"percent_change":1325,"volume":1326,"transactions":9,"vwap":837},"2025-12-19",-5.06,94100,{"date":1328,"open":769,"high":769,"low":1329,"close":1215,"change":474,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1215},"2025-12-18",0.38800001,3.95,70500,{"date":1333,"open":769,"high":1310,"low":1047,"close":1047,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1047},"2025-12-17",-0.026,-6.4,140400,{"date":1338,"open":897,"high":897,"low":835,"close":1339,"change":576,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-16",0.40599999,-4.02,213800,{"date":1343,"open":861,"high":861,"low":847,"close":903,"change":996,"percent_change":1344,"volume":1345,"transactions":9,"vwap":903},"2025-12-15",-6.83,67100,{"date":1347,"open":896,"high":896,"low":953,"close":1348,"change":876,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2025-12-12",0.454,-1.3,107100,{"date":1352,"open":918,"high":1353,"low":861,"close":925,"change":554,"percent_change":1354,"volume":1355,"transactions":9,"vwap":925},"2025-12-11",0.477,-0.22,61400,{"date":1357,"open":931,"high":947,"low":1062,"close":1013,"change":679,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1013},"2025-12-10",-3.35,175200,{"date":1361,"open":918,"high":1362,"low":918,"close":1353,"change":1363,"percent_change":310,"volume":1364,"transactions":9,"vwap":1353},"2025-12-09",0.49200001,0.027,184900,{"date":1366,"open":1062,"high":925,"low":960,"close":918,"change":474,"percent_change":1367,"volume":1368,"transactions":9,"vwap":918},"2025-12-08",3.45,154800,{"date":1370,"open":918,"high":912,"low":853,"close":1062,"change":209,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1062},"2025-12-05",-2.25,272100,{"date":1374,"open":897,"high":918,"low":141,"close":953,"change":764,"percent_change":1375,"volume":1376,"transactions":9,"vwap":953},"2025-12-04",0.91,127100,{"date":1378,"open":847,"high":864,"low":1079,"close":1379,"change":1068,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-03",0.44100001,7.3,719800,{"date":1383,"open":1384,"high":905,"low":1074,"close":1023,"change":597,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1023},"2025-12-02",0.45300001,-4.42,387200,{"date":1388,"open":881,"high":881,"low":853,"close":853,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":853},"2025-12-01",-0.057,-11.7,353300,{"date":1393,"open":1394,"high":981,"low":904,"close":1395,"change":955,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-11-28",0.50300002,0.48699999,2.74,47500,{"date":1399,"open":925,"high":1400,"low":925,"close":1401,"change":605,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-26",0.509,0.47400001,1.94,54100,{"date":1405,"open":1406,"high":1362,"low":925,"close":911,"change":554,"percent_change":1407,"volume":1408,"transactions":9,"vwap":911},"2025-11-25",0.46599999,-0.21,130500,{"date":1410,"open":1321,"high":1411,"low":1321,"close":1406,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1406},"2025-11-24",0.479,0.062,15.35,218600,{"date":1416,"open":1074,"high":1030,"low":1417,"close":1418,"change":576,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2025-11-21",0.37599999,0.40400001,-4.04,257900,{"date":1422,"open":1423,"high":898,"low":862,"close":862,"change":975,"percent_change":1424,"volume":1425,"transactions":9,"vwap":862},"2025-11-20",0.449,-4.54,153500,{"date":1427,"open":1428,"high":1429,"low":853,"close":1379,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1379},"2025-11-19",0.491,0.505,-0.059,-11.8,335600,{"date":1434,"open":1115,"high":1435,"low":904,"close":912,"change":597,"percent_change":1436,"volume":1437,"transactions":9,"vwap":912},"2025-11-18",0.51999998,-3.66,138700,{"date":1439,"open":912,"high":1440,"low":881,"close":1002,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1002},"2025-11-17",0.54000002,0.012,2.37,303400,{"date":1445,"open":1440,"high":1446,"low":912,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-14",0.54500002,0.50700003,-0.046,-8.32,309800,{"date":1452,"open":1453,"high":1454,"low":1440,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-11-13",0.57800001,0.58999997,0.55299997,-0.023,-3.99,157900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":597,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-11-12",0.57099998,0.59500003,0.57599998,-3.19,105100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1462,"change":605,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1462},"2025-11-11",0.57999998,0.63,0.56,1.54,89400,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-10",0.63999999,0.56900001,0.58600003,-0.034,-5.48,256700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":806,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-11-07",0.61000001,0.66799998,0.60000002,0.62,1.14,357000,{"date":1490,"open":1462,"high":1491,"low":1461,"close":1492,"change":1104,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-11-06",0.63800001,0.61299998,3.03,198400,{"date":1496,"open":1497,"high":1485,"low":1110,"close":1462,"change":770,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1462},"2025-11-05",0.58700001,-0.83,332300,{"date":1501,"open":1469,"high":1502,"low":1454,"close":1485,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1485},"2025-11-04",0.67199999,-0.072,-10.71,449300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1502,"change":876,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1502},"2025-11-03",0.66600001,0.69,0.64099997,-0.88,155500,{"date":1514,"open":1509,"high":1515,"low":1516,"close":1517,"change":1104,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-31",0.70599997,0.65200001,0.67799997,2.73,239500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-30",0.69400001,0.77999997,0.62800002,0.66000003,-0.054,-7.56,2036600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":842,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-29",0.74400002,0.78600001,0.68900001,0.71399999,-6.18,245100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-10-28",0.80000001,0.82999998,0.713,0.76099998,-0.039,-4.87,343800,{"date":1547,"open":1525,"high":1548,"low":1525,"close":1539,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1539},"2025-10-27",0.847,0.139,21.03,1541000,{"date":1553,"open":1475,"high":1554,"low":1475,"close":1555,"change":474,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-24",0.67000002,0.66100001,2.32,99500,{"date":1559,"open":1533,"high":1533,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-23",0.63599998,0.64600003,-0.022,-3.29,137700,{"date":1566,"open":1461,"high":1567,"low":1568,"close":1484,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1484},"2025-10-22",0.68000001,0.56099999,0.084,14.38,903100,{"date":1573,"open":1574,"high":1454,"low":1574,"close":1575,"change":736,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-21",0.56999999,0.58399999,-0.51,321000,{"date":1579,"open":1524,"high":1524,"low":1580,"close":1497,"change":1456,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1497},"2025-10-20",0.57200003,-3.77,461800,{"date":1584,"open":1555,"high":1554,"low":1585,"close":1483,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1483},"2025-10-17",0.60799998,-0.085,-12.23,668400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1363,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-16",0.65399998,0.77200001,0.60100001,0.69499999,4.04,3341900,{"date":1598,"open":1599,"high":1509,"low":1591,"close":1484,"change":1210,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1484},"2025-10-15",0.65600002,-1.18,168000,{"date":1603,"open":1469,"high":1604,"low":1469,"close":1605,"change":1104,"percent_change":1396,"volume":1606,"transactions":9,"vwap":1605},"2025-10-14",0.68800002,0.676,230200,{"date":1608,"open":1509,"high":1609,"low":1475,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-13",0.72000003,0.65799999,-0.04,-5.73,420500,{"date":1615,"open":1616,"high":1617,"low":1517,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-10",0.75,0.75999999,0.69800001,-0.041,-5.55,548400,{"date":1623,"open":1624,"high":1617,"low":1624,"close":1625,"change":1144,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-10-09",0.70999998,0.73900002,2.21,484700,{"date":1629,"open":1630,"high":1617,"low":1631,"close":1632,"change":554,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-08",0.71899998,0.69999999,0.72299999,-0.14,507900,{"date":1636,"open":1523,"high":1637,"low":1515,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-07",0.79900002,0.72399998,-0.056,-7.18,1026800,{"date":1643,"open":1644,"high":1523,"low":1645,"close":1523,"change":619,"percent_change":619,"volume":1646,"transactions":9,"vwap":1523},"2025-10-06",0.76999998,0.74000001,378400,{"date":1648,"open":1539,"high":1649,"low":1650,"close":1523,"change":975,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1523},"2025-10-03",0.81999999,0.755,-2.5,566400,{"date":1654,"open":1655,"high":1649,"low":1656,"close":1539,"change":1363,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1539},"2025-10-02",0.76499999,0.75400001,3.49,483900,{"date":1660,"open":1624,"high":1661,"low":1624,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-01",0.78399998,0.773,0.053,7.36,474000,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1609,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1609},"2025-09-30",0.79000002,0.70499998,-0.065,-8.28,939500,{"date":1674,"open":1675,"high":1548,"low":1616,"close":1676,"change":770,"percent_change":795,"volume":1677,"transactions":9,"vwap":1676},"2025-09-29",0.759,0.78500003,1328500,{"date":1679,"open":1554,"high":1680,"low":1554,"close":1668,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1668},"2025-09-26",1.05,0.111,16.35,17483300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-09-25",0.85000002,0.85799998,0.662,0.67900002,-0.188,-21.68,3137300,{"date":1694,"open":1695,"high":1696,"low":1686,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-09-24",0.92000002,0.94599998,0.86699998,-0.133,-13.3,2041800,{"date":1702,"open":1703,"high":1680,"low":32,"close":32,"change":1057,"percent_change":1704,"volume":1705,"transactions":9,"vwap":32},"2025-09-23",1.01,-4.76,1719400,{"date":1707,"open":1019,"high":1708,"low":1709,"close":1680,"change":1633,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1680},"2025-09-22",1.12,1.02,-11.76,2422200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":47,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-19",1.2,1.3,1.19,-4.8,2665200,{"date":1720,"open":838,"high":838,"low":234,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-09-18",1.25,-0.2699,-17.76,9331800,{"date":1726,"open":1727,"high":1728,"low":884,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-09-17",8.65,8.68,1.5199,-7.6401,-83.41,24370214,{"date":1734,"open":1735,"high":35,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-09-16",8.43,8.295,9.16,0.73,8.66,4379300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1735,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1735},"2025-09-15",8.28,8.5,7.83,-0.165,-1.92,1078700,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-12",8.27,8.595,0.405,4.95,545600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":141,"percent_change":72,"volume":1762,"transactions":9,"vwap":1761},"2025-09-11",7.79,8.3,7.65,8.19,3997500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1633,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-10",8,8.05,7.75,7.78,-1.77,1371600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":864,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-09",7.62,7.99,7.48,7.92,6.31,469200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":506,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-08",7.09,7.68,7,7.45,3.04,466600,{"date":1788,"open":1789,"high":1775,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-05",7.15,6.72,7.23,0.13,1.83,1023900,{"date":1796,"open":1797,"high":1798,"low":310,"close":1799,"change":32,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-04",6.05,7.29,7.1,16.39,3991000,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1063,"change":179,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1063},"2025-09-03",5.7,6.15,4.1,1978200,{"date":1809,"open":1810,"high":949,"low":1811,"close":949,"change":1812,"percent_change":216,"volume":1813,"transactions":9,"vwap":949},"2025-09-02",5.42,5.29,0.26,4527200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":141,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-08-29",5.21,5.63,5.18,5.6,7.9,4064500,{"date":1823,"open":1824,"high":1825,"low":266,"close":564,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":564},"2025-08-28",5.01,5.31,0.53,11.37,6537100,{"date":1830,"open":1831,"high":113,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-08-27",4.06,4.66,0.64,15.92,800700,{"date":39,"open":1837,"high":1838,"low":1839,"close":1840,"change":506,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},3.8,4.18,3.61,4.02,5.79,5260400,{"status":1844,"indices":1845,"watchlist":1885,"sectors":1905,"benchmarks":1954},"success",[1846,1853,1859,1865,1871,1878],{"symbol":1847,"name":1848,"price":1849,"change":1850,"pct_change":1738,"is_up":1851,"sparkline":1852,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1854,"name":1855,"price":1856,"change":1857,"pct_change":32,"is_up":1851,"sparkline":1858,"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":1860,"name":1861,"price":1862,"change":1863,"pct_change":509,"is_up":1851,"sparkline":1864,"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":1866,"name":1867,"price":1868,"change":1869,"pct_change":1716,"is_up":1851,"sparkline":1870,"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":1872,"name":1873,"price":1874,"change":1875,"pct_change":1876,"is_up":1851,"sparkline":1877,"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":1879,"name":1880,"price":1881,"change":1882,"pct_change":1883,"is_up":14,"sparkline":1884,"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",[1886,1893,1898],{"symbol":1887,"name":1888,"price":1889,"change":1890,"pct_change":1891,"is_up":1851,"sparkline":1892,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":1894,"name":1895,"price":1896,"change":686,"pct_change":1709,"is_up":1851,"sparkline":1897,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1899,"name":1900,"price":1901,"change":1902,"pct_change":1903,"is_up":1851,"sparkline":1904,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1906,1910,1914,1918,1923,1927,1932,1937,1941,1946,1950],{"name":1907,"etf":1908,"change":1703,"price":1909,"is_up":1851},"Technology","XLK",199.81,{"name":1911,"etf":1912,"change":56,"price":1913,"is_up":1851},"Financials","XLF",53.49,{"name":1915,"etf":1916,"change":209,"price":1917,"is_up":14},"Healthcare","XLV",166.18,{"name":1919,"etf":1920,"change":1921,"price":1922,"is_up":1851},"Consumer Cycl","XLY",1.13,110.04,{"name":1924,"etf":1925,"change":575,"price":1926,"is_up":1851},"Consumer Staples","XLP",80.53,{"name":1928,"etf":1929,"change":1930,"price":1931,"is_up":1851},"Energy","XLE",0.4,62.95,{"name":1933,"etf":1934,"change":1935,"price":1936,"is_up":1851},"Industrials","XLI",0.78,169.95,{"name":1938,"etf":1939,"change":704,"price":1940,"is_up":1851},"Materials","XLB",48.86,{"name":1942,"etf":1943,"change":1944,"price":1945,"is_up":1851},"Real Estate","XLRE",0.32,40.81,{"name":1947,"etf":1948,"change":1047,"price":1949,"is_up":1851},"Utilities","XLU",39.83,{"name":1951,"etf":1952,"change":517,"price":1953,"is_up":1851},"Comm Services","XLC",110.32,[1955,1960,1964,1968],{"ticker":1956,"name":1957,"price":1958,"change":1959,"is_up":1851},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1961,"name":1962,"price":1963,"change":1709,"is_up":1851},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1965,"name":1966,"price":1967,"change":509,"is_up":1851},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1969,"name":1970,"price":1971,"change":1876,"is_up":1851},"IWM","iShares Russell 2000",281.52]