[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CYN":3,"stock-historical-CYN":31,"homepage-market-summary":2283},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CYN","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},"Cyngn Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","Cyngn Inc is an industrial autonomous vehicle technology company, focused on addressing industrial uses for autonomous vehicles. It develops full-stack autonomous driving software, DriveMod, which is integrated into vehicles manufactured by original equipment manufacturers during the assembly process. The company designs its software to be compatible with a range of sensors and hardware components and integrates it with its own systems to enable autonomous vehicle functionality.","62","Mountain View, CA",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},0.6766,0.702,0.7096,0.6641,0.7,-0.0234,-3.34,154005.748475,897,0.6859,6.73,0.643,1228980.389587275,0.6,1244,{"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},41.54,1618655,590808977.786406,-85.93,"2025-04-23",[42,43,53,64,75,84,93,103,113,123,133,143,154,163,174,185,195,204,215,225,235,245,255,265,272,280,289,295,301,308,317,324,330,336,344,353,362,373,381,389,396,402,411,418,427,433,439,445,452,460,468,474,483,490,496,500,504,509,513,520,527,534,540,544,550,555,562,566,571,575,579,582,586,591,596,601,606,611,615,619,622,626,630,636,640,646,652,658,665,670,675,681,686,692,695,699,704,710,716,724,729,735,741,746,749,755,761,767,772,776,781,786,788,792,798,804,808,813,819,823,828,833,837,841,846,851,854,858,861,866,870,875,881,889,897,905,910,917,925,932,939,947,955,963,967,973,977,981,985,988,992,996,999,1004,1009,1012,1016,1020,1025,1030,1034,1038,1044,1048,1053,1057,1061,1067,1072,1077,1080,1084,1089,1095,1103,1109,1117,1122,1126,1135,1144,1147,1151,1156,1162,1168,1174,1182,1188,1196,1201,1208,1215,1222,1227,1232,1240,1246,1254,1259,1265,1273,1280,1289,1296,1304,1311,1317,1323,1328,1337,1341,1349,1353,1360,1366,1372,1378,1383,1388,1395,1401,1407,1412,1416,1423,1430,1436,1443,1450,1455,1464,1470,1476,1482,1489,1495,1500,1509,1517,1523,1530,1534,1542,1548,1554,1562,1570,1576,1584,1593,1600,1608,1614,1617,1623,1628,1636,1643,1649,1654,1662,1668,1673,1680,1685,1690,1695,1700,1705,1712,1717,1723,1729,1732,1739,1747,1753,1759,1764,1767,1774,1778,1784,1789,1794,1800,1808,1815,1822,1829,1837,1841,1849,1855,1860,1868,1876,1883,1890,1898,1907,1915,1922,1929,1935,1941,1949,1956,1964,1972,1980,1987,1996,2005,2013,2022,2030,2038,2046,2055,2063,2070,2075,2081,2087,2094,2099,2106,2113,2117,2122,2127,2132,2138,2141,2146,2149,2155,2158,2162,2167,2172,2178,2183,2188,2195,2200,2204,2208,2212,2215,2222,2227,2232,2237,2242,2247,2251,2256,2261,2265,2269,2275,2280],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",0.76,0.7714,0.6899,-0.0499,-6.65,278656.383853,1101,0.7324,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",0.713,0.7621,0.7008,0.7499,0.0371,5.2,285393.85315,1090,0.7356,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",0.6663,0.7554,0.6558,0.7128,0.0553,8.41,694922.126782,2323,0.706,{"date":76,"open":20,"high":77,"low":27,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",0.7059,0.6575,-0.0324,-4.7,214500.510814,941,0.6568,{"date":85,"open":86,"high":86,"low":87,"close":47,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",0.71,0.68,-0.0225,-3.16,126833.538885,729,0.6897,{"date":94,"open":95,"high":45,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",0.7485,0.7014,0.7124,-0.0574,-7.46,154224.765214,881,0.729,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",0.78,0.7506,0.7698,-0.0068,-0.88,70941.646957,451,0.7676,{"date":114,"open":45,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-22",0.7968,0.7503,0.7766,0.0168,2.21,126478.451621,644,0.7728,{"date":124,"open":105,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",0.7949,0.7401,0.7598,0.0048,0.64,177148.797798,759,0.7653,{"date":134,"open":135,"high":45,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-18",0.728,0.7251,0.755,0.0262,3.59,178001.402342,594,0.7473,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",0.7408,0.745,0.7205,0.7288,0.0073,1.01,133234.430667,600,0.735,{"date":155,"open":156,"high":156,"low":55,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",0.805,0.7215,-0.0766,-9.6,338992.534122,1073,0.7453,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",0.775001,0.8163,0.7062,0.7981,0.0406,5.36,370313.106366,1352,0.7652,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",0.778,0.79,0.7547,0.7575,-0.0371,-4.67,111184.19807,575,0.7657,{"date":186,"open":187,"high":188,"low":105,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",0.8,0.8123,0.7946,-0.0111,-1.38,106171.144433,508,0.793,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":91,"vwap":203},"2026-09-10",0.856,0.8001,0.8057,-0.0245,-2.95,168437.9859,0.8154,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",0.8902,0.8998,0.8126,0.8302,-0.0528,-5.98,318841.967688,1115,0.8434,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",0.881,0.96,0.883,-0.0149,-1.66,306339.435435,913,0.9205,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",0.9749,0.88,0.8979,-0.0821,-8.38,482794.223419,1965,0.9499,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",0.98,0.9968,0.9742,0.01,1.03,68321.03848,574,0.9854,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",0.9901,0.9997,0.97,-0.0241,-2.42,121317.229507,712,0.9809,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",1.05,0.99,0.9941,-0.0559,-5.32,155021.388566,1331,1.0115,{"date":266,"open":267,"high":268,"low":241,"close":257,"change":240,"percent_change":218,"volume":269,"transactions":270,"vwap":271},"2026-08-31",1.04,1.0576,84346.152626,448,1.0384,{"date":273,"open":274,"high":274,"low":267,"close":267,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-28",1.1,-0.06,-5.45,93004.4041,500,1.0611,{"date":281,"open":282,"high":283,"low":257,"close":274,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-27",1.06,1.1197,0.04,3.77,90743.9661,698,1.0925,{"date":290,"open":291,"high":291,"low":241,"close":282,"change":292,"percent_change":292,"volume":293,"transactions":294,"vwap":257},"2026-08-26",1.07,0,91514.8007,561,{"date":296,"open":291,"high":297,"low":241,"close":282,"change":292,"percent_change":292,"volume":298,"transactions":299,"vwap":300},"2026-08-25",1.075,138885.944384,915,1.0547,{"date":302,"open":274,"high":274,"low":257,"close":282,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-24",-0.03,-2.75,98414.501159,715,1.0637,{"date":309,"open":291,"high":310,"low":257,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-21",1.12,1.09,0.02,1.87,163877.23914,990,1.0916,{"date":318,"open":267,"high":319,"low":267,"close":291,"change":240,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-20",1.0746,0.94,124167.964397,624,1.0567,{"date":325,"open":282,"high":326,"low":241,"close":282,"change":292,"percent_change":292,"volume":327,"transactions":328,"vwap":329},"2026-08-19",1.08,190319.379917,810,1.059,{"date":331,"open":282,"high":332,"low":267,"close":282,"change":292,"percent_change":292,"volume":333,"transactions":334,"vwap":335},"2026-08-18",1.0759,92867.05891,1040,1.0535,{"date":337,"open":291,"high":338,"low":267,"close":282,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-17",1.095,-0.05,-4.5,150168.184445,1562,1.0649,{"date":345,"open":291,"high":346,"low":282,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-14",1.13,1.11,0.045,4.23,189685.449872,1678,1.1009,{"date":354,"open":347,"high":355,"low":241,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-13",1.14,1.065,-0.14,-11.62,483966.781965,1788,1.063,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-12",1.24,1.28,1.2,1.205,-0.055,-4.37,294448.233562,1669,1.2304,{"date":374,"open":364,"high":365,"low":375,"close":376,"change":312,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-11",1.23,1.26,1.61,86881.646501,550,1.2606,{"date":382,"open":383,"high":376,"low":384,"close":364,"change":240,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-10",1.25,1.21,0.81,140647.366699,964,1.2383,{"date":390,"open":346,"high":375,"low":310,"close":375,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-07",0.12,10.81,142575.677848,1063,1.1837,{"date":397,"open":346,"high":355,"low":274,"close":347,"change":398,"percent_change":399,"volume":400,"transactions":193,"vwap":401},"2026-08-06",-0.01,-0.89,100310.18292,1.1165,{"date":403,"open":404,"high":405,"low":406,"close":310,"change":339,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-05",1.17,1.18,1.105,-4.27,58961.7494,848,1.1301,{"date":412,"open":311,"high":384,"low":311,"close":404,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",0.05,4.46,227535.870061,1511,1.1739,{"date":419,"open":311,"high":420,"low":421,"close":310,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-03",1.16,1.0601,0.06,5.66,198556.011064,1072,1.1206,{"date":428,"open":282,"high":429,"low":267,"close":282,"change":303,"percent_change":304,"volume":430,"transactions":431,"vwap":432},"2026-07-31",1.089,103296.433333,785,1.0595,{"date":434,"open":257,"high":311,"low":267,"close":311,"change":422,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-30",5.83,246755.650038,1019,1.0687,{"date":440,"open":311,"high":274,"low":241,"close":241,"change":275,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-29",-5.5,114202.564766,1147,1.0674,{"date":446,"open":406,"high":310,"low":291,"close":311,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-28",-0.02,-1.8,95625.933767,646,1.0927,{"date":453,"open":311,"high":454,"low":291,"close":347,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-27",1.1199,0.03,2.78,94462.599796,790,1.0958,{"date":461,"open":310,"high":462,"low":326,"close":326,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-24",1.135,-0.04,-3.57,181787.878609,1149,1.1025,{"date":469,"open":355,"high":405,"low":310,"close":310,"change":303,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-23",-2.61,127745.439306,886,1.141,{"date":475,"open":476,"high":477,"low":478,"close":476,"change":398,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-22",1.15,1.1569,1.125,-0.86,81408.243496,674,1.1356,{"date":484,"open":355,"high":485,"low":355,"close":420,"change":312,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-21",1.19,1.75,92441.625493,821,1.1707,{"date":491,"open":405,"high":405,"low":346,"close":355,"change":303,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-20",-2.56,80058.943488,685,1.143,{"date":497,"open":476,"high":405,"low":310,"close":404,"change":240,"percent_change":498,"volume":499,"transactions":9,"vwap":404},"2026-07-17",0.86,106900,{"date":501,"open":366,"high":364,"low":476,"close":420,"change":275,"percent_change":502,"volume":503,"transactions":9,"vwap":420},"2026-07-16",-4.92,134800,{"date":505,"open":383,"high":376,"low":366,"close":506,"change":398,"percent_change":507,"volume":508,"transactions":9,"vwap":506},"2026-07-15",1.22,-0.81,77900,{"date":510,"open":364,"high":383,"low":366,"close":375,"change":240,"percent_change":511,"volume":512,"transactions":9,"vwap":375},"2026-07-14",0.82,88800,{"date":514,"open":515,"high":516,"low":384,"close":506,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":506},"2026-07-13",1.27,1.284,-0.07,-5.43,104200,{"date":521,"open":522,"high":523,"low":365,"close":524,"change":447,"percent_change":525,"volume":526,"transactions":9,"vwap":524},"2026-07-10",1.31,1.336,1.29,-1.53,40500,{"date":528,"open":529,"high":530,"low":531,"close":522,"change":303,"percent_change":532,"volume":533,"transactions":9,"vwap":522},"2026-07-09",1.36,1.38,1.3,-2.24,134300,{"date":535,"open":366,"high":530,"low":366,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-07-08",1.34,0.11,8.94,679200,{"date":541,"open":365,"high":524,"low":384,"close":375,"change":339,"percent_change":542,"volume":543,"transactions":9,"vwap":375},"2026-07-07",-3.91,158100,{"date":545,"open":522,"high":546,"low":547,"close":365,"change":339,"percent_change":548,"volume":549,"transactions":9,"vwap":365},"2026-07-06",1.33,1.275,-3.76,149700,{"date":551,"open":522,"high":552,"low":553,"close":546,"change":240,"percent_change":45,"volume":554,"transactions":9,"vwap":546},"2026-07-02",1.39,1.295,303300,{"date":556,"open":557,"high":558,"low":522,"close":559,"change":517,"percent_change":560,"volume":561,"transactions":9,"vwap":559},"2026-07-01",1.35,1.42,1.32,-5.04,191800,{"date":563,"open":546,"high":552,"low":531,"close":552,"change":422,"percent_change":564,"volume":565,"transactions":9,"vwap":552},"2026-06-30",4.51,306100,{"date":567,"open":364,"high":530,"low":366,"close":546,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":546},"2026-06-29",0.13,10.83,411500,{"date":572,"open":476,"high":531,"low":476,"close":366,"change":284,"percent_change":573,"volume":574,"transactions":9,"vwap":366},"2026-06-26",3.45,316200,{"date":576,"open":476,"high":383,"low":274,"close":420,"change":240,"percent_change":577,"volume":578,"transactions":9,"vwap":420},"2026-06-25",0.87,251500,{"date":580,"open":405,"high":485,"low":346,"close":476,"change":292,"percent_change":292,"volume":581,"transactions":9,"vwap":476},"2026-06-24",147000,{"date":583,"open":485,"high":506,"low":476,"close":476,"change":303,"percent_change":584,"volume":585,"transactions":9,"vwap":476},"2026-06-23",-2.54,174200,{"date":587,"open":524,"high":524,"low":405,"close":405,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":405},"2026-06-22",-0.09,-7.09,214000,{"date":592,"open":375,"high":559,"low":593,"close":515,"change":413,"percent_change":594,"volume":595,"transactions":9,"vwap":515},"2026-06-18",1.175,4.1,780500,{"date":597,"open":383,"high":598,"low":506,"close":506,"change":303,"percent_change":599,"volume":600,"transactions":9,"vwap":506},"2026-06-17",1.289,-2.4,177700,{"date":602,"open":365,"high":522,"low":603,"close":383,"change":303,"percent_change":604,"volume":605,"transactions":9,"vwap":383},"2026-06-16",1.245,-2.34,155500,{"date":607,"open":524,"high":608,"low":365,"close":365,"change":284,"percent_change":609,"volume":610,"transactions":9,"vwap":365},"2026-06-15",1.37,3.23,307300,{"date":612,"open":376,"high":515,"low":506,"close":364,"change":447,"percent_change":613,"volume":614,"transactions":9,"vwap":364},"2026-06-12",-1.59,162500,{"date":616,"open":376,"high":365,"low":506,"close":376,"change":398,"percent_change":617,"volume":618,"transactions":9,"vwap":376},"2026-06-11",-0.79,226500,{"date":620,"open":515,"high":536,"low":515,"close":515,"change":292,"percent_change":292,"volume":621,"transactions":9,"vwap":515},"2026-06-10",186300,{"date":623,"open":559,"high":536,"low":506,"close":515,"change":339,"percent_change":624,"volume":625,"transactions":9,"vwap":515},"2026-06-09",-3.79,215800,{"date":627,"open":546,"high":546,"low":524,"close":559,"change":455,"percent_change":628,"volume":629,"transactions":9,"vwap":559},"2026-06-08",2.33,222900,{"date":631,"open":608,"high":632,"low":383,"close":524,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":524},"2026-06-05",1.385,-0.1,-7.19,394800,{"date":637,"open":608,"high":558,"low":557,"close":552,"change":312,"percent_change":638,"volume":639,"transactions":9,"vwap":552},"2026-06-04",1.46,110500,{"date":641,"open":642,"high":643,"low":608,"close":608,"change":517,"percent_change":644,"volume":645,"transactions":9,"vwap":608},"2026-06-03",1.43,1.44,-4.86,256500,{"date":647,"open":648,"high":649,"low":558,"close":643,"change":303,"percent_change":650,"volume":651,"transactions":9,"vwap":643},"2026-06-02",1.45,1.475,-2.04,179300,{"date":653,"open":654,"high":655,"low":643,"close":654,"change":447,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-01",1.47,1.52,-1.34,244100,{"date":659,"open":643,"high":660,"low":661,"close":662,"change":455,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-05-29",1.515,1.411,1.49,2.05,183600,{"date":666,"open":552,"high":654,"low":552,"close":638,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":638},"2026-05-28",0.07,5.04,232500,{"date":671,"open":672,"high":642,"low":530,"close":552,"change":303,"percent_change":673,"volume":674,"transactions":9,"vwap":552},"2026-05-27",1.4,-2.11,177500,{"date":676,"open":643,"high":677,"low":678,"close":558,"change":398,"percent_change":679,"volume":680,"transactions":9,"vwap":558},"2026-05-26",1.48,1.41,-0.7,188200,{"date":682,"open":642,"high":683,"low":678,"close":642,"change":455,"percent_change":684,"volume":685,"transactions":9,"vwap":642},"2026-05-22",1.5,2.14,175400,{"date":687,"open":530,"high":688,"low":689,"close":672,"change":455,"percent_change":690,"volume":691,"transactions":9,"vwap":672},"2026-05-21",1.429,1.375,2.19,275000,{"date":693,"open":546,"high":678,"low":524,"close":608,"change":312,"percent_change":677,"volume":694,"transactions":9,"vwap":608},"2026-05-20",253500,{"date":696,"open":529,"high":530,"low":559,"close":557,"change":303,"percent_change":697,"volume":698,"transactions":9,"vwap":557},"2026-05-19",-2.17,300700,{"date":700,"open":678,"high":558,"low":701,"close":530,"change":339,"percent_change":702,"volume":703,"transactions":9,"vwap":530},"2026-05-18",1.335,-3.5,466900,{"date":705,"open":648,"high":706,"low":707,"close":642,"change":339,"percent_change":708,"volume":709,"transactions":9,"vwap":642},"2026-05-15",1.465,1.395,-3.38,394500,{"date":711,"open":683,"high":712,"low":648,"close":677,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":677},"2026-05-14",1.51,-0.23,-13.45,790200,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":240,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-05-13",1.7,1.79,1.67,1.71,0.59,585200,{"date":725,"open":726,"high":721,"low":377,"close":718,"change":413,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-05-12",1.69,3.03,254700,{"date":730,"open":377,"high":731,"low":732,"close":733,"change":312,"percent_change":375,"volume":734,"transactions":9,"vwap":733},"2026-05-11",1.72,1.58,1.65,334000,{"date":736,"open":737,"high":726,"low":377,"close":738,"change":339,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-05-08",1.66,1.63,-2.98,278900,{"date":742,"open":377,"high":731,"low":377,"close":743,"change":413,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-07",1.68,3.07,264300,{"date":747,"open":743,"high":743,"low":732,"close":738,"change":463,"percent_change":599,"volume":748,"transactions":9,"vwap":738},"2026-05-06",233300,{"date":750,"open":751,"high":751,"low":733,"close":720,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":720},"2026-05-05",1.74,-0.08,-4.57,229700,{"date":756,"open":726,"high":757,"low":758,"close":486,"change":667,"percent_change":759,"volume":760,"transactions":9,"vwap":486},"2026-05-04",1.769,1.685,4.17,229300,{"date":762,"open":726,"high":763,"low":764,"close":743,"change":447,"percent_change":765,"volume":766,"transactions":9,"vwap":743},"2026-05-01",1.695,1.645,-1.18,181600,{"date":768,"open":733,"high":751,"low":769,"close":718,"change":284,"percent_change":770,"volume":771,"transactions":9,"vwap":718},"2026-04-30",1.64,2.41,280300,{"date":773,"open":718,"high":718,"low":377,"close":737,"change":447,"percent_change":774,"volume":775,"transactions":9,"vwap":737},"2026-04-29",-1.19,127900,{"date":777,"open":778,"high":718,"low":778,"close":743,"change":455,"percent_change":779,"volume":780,"transactions":9,"vwap":743},"2026-04-28",1.6,1.82,146300,{"date":782,"open":738,"high":720,"low":783,"close":733,"change":240,"percent_change":784,"volume":785,"transactions":9,"vwap":733},"2026-04-27",1.59,0.61,247100,{"date":787,"open":726,"high":726,"low":778,"close":769,"change":240,"percent_change":784,"volume":585,"transactions":9,"vwap":769},"2026-04-24",{"date":789,"open":726,"high":726,"low":732,"close":738,"change":275,"percent_change":790,"volume":791,"transactions":9,"vwap":738},"2026-04-23",-3.55,199800,{"date":793,"open":732,"high":731,"low":794,"close":726,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":726},"2026-04-22",1.575,0.15,9.74,497400,{"date":799,"open":720,"high":720,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-04-21",1.54,-0.13,-7.78,345100,{"date":805,"open":783,"high":726,"low":794,"close":720,"change":667,"percent_change":806,"volume":807,"transactions":9,"vwap":720},"2026-04-20",4.38,450400,{"date":809,"open":743,"high":810,"low":783,"close":778,"change":339,"percent_change":811,"volume":812,"transactions":9,"vwap":778},"2026-04-17",1.73,-3.03,478000,{"date":814,"open":815,"high":815,"low":816,"close":733,"change":752,"percent_change":817,"volume":818,"transactions":9,"vwap":733},"2026-04-16",1.76,1.62,-4.62,347700,{"date":820,"open":377,"high":810,"low":377,"close":810,"change":568,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-04-15",8.12,281900,{"date":824,"open":778,"high":738,"low":825,"close":778,"change":240,"percent_change":826,"volume":827,"transactions":9,"vwap":778},"2026-04-14",1.57,0.63,386500,{"date":829,"open":683,"high":778,"low":677,"close":783,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":783},"2026-04-13",0.09,6,374700,{"date":834,"open":655,"high":732,"low":683,"close":683,"change":447,"percent_change":835,"volume":836,"transactions":9,"vwap":683},"2026-04-10",-1.32,249000,{"date":838,"open":778,"high":377,"low":655,"close":655,"change":633,"percent_change":839,"volume":840,"transactions":9,"vwap":655},"2026-04-09",-6.17,300900,{"date":842,"open":810,"high":751,"low":843,"close":816,"change":447,"percent_change":844,"volume":845,"transactions":9,"vwap":816},"2026-04-08",1.605,-1.22,278000,{"date":847,"open":377,"high":848,"low":849,"close":769,"change":312,"percent_change":375,"volume":850,"transactions":9,"vwap":769},"2026-04-07",1.675,1.535,404000,{"date":852,"open":733,"high":758,"low":843,"close":816,"change":292,"percent_change":292,"volume":853,"transactions":9,"vwap":816},"2026-04-06",298100,{"date":855,"open":732,"high":737,"low":732,"close":816,"change":463,"percent_change":856,"volume":857,"transactions":9,"vwap":816},"2026-04-02",-2.41,262200,{"date":859,"open":743,"high":810,"low":737,"close":737,"change":292,"percent_change":292,"volume":860,"transactions":9,"vwap":737},"2026-04-01",348700,{"date":862,"open":662,"high":721,"low":662,"close":737,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":737},"2026-03-31",0.18,12.16,471700,{"date":867,"open":825,"high":825,"low":638,"close":677,"change":275,"percent_change":868,"volume":869,"transactions":9,"vwap":677},"2026-03-30",-3.9,414600,{"date":871,"open":718,"high":718,"low":648,"close":800,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":800},"2026-03-27",-0.2,-11.49,1389100,{"date":876,"open":815,"high":877,"low":718,"close":751,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":751},"2026-03-26",1.88,-0.27,-13.43,497500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":275,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-03-25",2.04,2.075,1.915,2.01,-2.9,1251200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":537,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-03-24",2.02,2.1,2,2.07,5.61,791300,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-03-23",2.2,1.93,1.96,-0.25,-11.31,1076100,{"date":906,"open":907,"high":908,"low":899,"close":119,"change":588,"percent_change":542,"volume":909,"transactions":9,"vwap":119},"2026-03-20",2.27,2.3,399200,{"date":911,"open":912,"high":913,"low":914,"close":908,"change":633,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-03-19",2.36,2.37,2.16,-4.17,1801800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":878,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-03-18",2.54,2.56,2.34,2.4,-10.11,1008200,{"date":926,"open":119,"high":927,"low":119,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-03-17",2.69,2.67,0.36,15.58,2883900,{"date":933,"open":934,"high":935,"low":899,"close":936,"change":517,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-03-16",2.58,2.948,2.31,-2.94,14755800,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-03-13",2.13,2.47,2.38,0.22,10.19,2048400,{"date":948,"open":949,"high":950,"low":951,"close":914,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":914},"2026-03-12",1.875,2.25,1.85,0.24,12.5,3322400,{"date":956,"open":957,"high":894,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-03-11",1.95,1.825,1.92,0.32,20,44589600,{"date":964,"open":965,"high":733,"low":965,"close":778,"change":284,"percent_change":920,"volume":966,"transactions":9,"vwap":778},"2026-03-10",1.53,390800,{"date":968,"open":638,"high":769,"low":648,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-09",1.56,0.08,5.41,357700,{"date":974,"open":683,"high":965,"low":648,"close":677,"change":398,"percent_change":975,"volume":976,"transactions":9,"vwap":677},"2026-03-06",-0.67,223000,{"date":978,"open":783,"high":738,"low":648,"close":662,"change":752,"percent_change":979,"volume":980,"transactions":9,"vwap":662},"2026-03-05",-5.1,271100,{"date":982,"open":662,"high":733,"low":662,"close":825,"change":970,"percent_change":983,"volume":984,"transactions":9,"vwap":825},"2026-03-04",5.37,597400,{"date":986,"open":638,"high":800,"low":678,"close":662,"change":447,"percent_change":835,"volume":987,"transactions":9,"vwap":662},"2026-03-03",324400,{"date":989,"open":654,"high":969,"low":558,"close":712,"change":447,"percent_change":990,"volume":991,"transactions":9,"vwap":712},"2026-03-02",-1.31,268000,{"date":993,"open":800,"high":969,"low":662,"close":965,"change":463,"percent_change":994,"volume":995,"transactions":9,"vwap":965},"2026-02-27",-2.55,182900,{"date":997,"open":800,"high":778,"low":712,"close":825,"change":240,"percent_change":129,"volume":998,"transactions":9,"vwap":825},"2026-02-26",204700,{"date":1000,"open":677,"high":825,"low":654,"close":969,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":969},"2026-02-25",0.1,6.85,326100,{"date":1005,"open":608,"high":654,"low":1006,"close":638,"change":970,"percent_change":1007,"volume":1008,"transactions":9,"vwap":638},"2026-02-24",1.331,5.8,382200,{"date":1010,"open":678,"high":558,"low":536,"close":530,"change":339,"percent_change":702,"volume":1011,"transactions":9,"vwap":530},"2026-02-23",395600,{"date":1013,"open":654,"high":683,"low":678,"close":642,"change":752,"percent_change":1014,"volume":1015,"transactions":9,"vwap":642},"2026-02-20",-5.3,359500,{"date":1017,"open":648,"high":712,"low":678,"close":712,"change":413,"percent_change":1018,"volume":1019,"transactions":9,"vwap":712},"2026-02-19",3.42,331200,{"date":1021,"open":638,"high":683,"low":1022,"close":638,"change":240,"percent_change":1023,"volume":1024,"transactions":9,"vwap":638},"2026-02-18",1.435,0.69,220500,{"date":1026,"open":683,"high":1027,"low":642,"close":648,"change":517,"percent_change":1028,"volume":1029,"transactions":9,"vwap":648},"2026-02-17",1.508,-4.61,376200,{"date":1031,"open":648,"high":969,"low":648,"close":655,"change":667,"percent_change":1032,"volume":1033,"transactions":9,"vwap":655},"2026-02-13",4.83,315900,{"date":1035,"open":965,"high":849,"low":678,"close":648,"change":633,"percent_change":1036,"volume":1037,"transactions":9,"vwap":648},"2026-02-12",-6.45,775600,{"date":1039,"open":738,"high":738,"low":1040,"close":1041,"change":752,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-02-11",1.491,1.55,-4.91,495500,{"date":1045,"open":737,"high":1046,"low":377,"close":738,"change":275,"percent_change":790,"volume":1047,"transactions":9,"vwap":738},"2026-02-10",1.705,499800,{"date":1049,"open":743,"high":1050,"low":732,"close":726,"change":303,"percent_change":1051,"volume":1052,"transactions":9,"vwap":726},"2026-02-09",1.715,-1.74,607100,{"date":1054,"open":377,"high":751,"low":377,"close":731,"change":391,"percent_change":1055,"volume":1056,"transactions":9,"vwap":731},"2026-02-06",7.5,609300,{"date":1058,"open":720,"high":720,"low":965,"close":778,"change":1059,"percent_change":923,"volume":1060,"transactions":9,"vwap":778},"2026-02-05",-0.18,1110200,{"date":1062,"open":1063,"high":900,"low":486,"close":1064,"change":1059,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-04",1.89,1.78,-9.18,2033600,{"date":1068,"open":901,"high":892,"low":779,"close":901,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":901},"2026-02-03",0.29,17.37,53553900,{"date":1073,"open":731,"high":1074,"low":737,"close":720,"change":588,"percent_change":1075,"volume":1076,"transactions":9,"vwap":720},"2026-02-02",1.795,-5.11,655800,{"date":1078,"open":743,"high":719,"low":743,"close":815,"change":455,"percent_change":810,"volume":1079,"transactions":9,"vwap":815},"2026-01-30",529600,{"date":1081,"open":313,"high":957,"low":733,"close":810,"change":713,"percent_change":1082,"volume":1083,"transactions":9,"vwap":810},"2026-01-29",-11.73,1433300,{"date":1085,"open":1086,"high":891,"low":815,"close":901,"change":275,"percent_change":1087,"volume":1088,"transactions":9,"vwap":901},"2026-01-28",1.9,-2.97,2351500,{"date":1090,"open":1091,"high":1092,"low":957,"close":891,"change":275,"percent_change":1093,"volume":1094,"transactions":9,"vwap":891},"2026-01-27",2.75,2.76,-2.88,79412100,{"date":1096,"open":914,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-01-26",2.17,2.045,2.08,-0.15,-6.73,172500,{"date":1104,"open":1105,"high":1105,"low":899,"close":1106,"change":1107,"percent_change":80,"volume":1108,"transactions":9,"vwap":1106},"2026-01-23",2.35,2.23,-0.11,134500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":921,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":921},"2026-01-22",2.28,2.44,2.26,0.065,2.86,367900,{"date":1118,"open":1119,"high":1119,"low":892,"close":1120,"change":348,"percent_change":891,"volume":1121,"transactions":9,"vwap":1120},"2026-01-21",2.29,2.275,307700,{"date":1123,"open":1119,"high":908,"low":899,"close":1106,"change":398,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1106},"2026-01-20",-0.45,174400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-01-16",2.45,2.455,2.18,2.24,-0.19,-7.82,448700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-01-15",2.6,2.62,2.425,2.43,-0.17,-6.54,243100,{"date":1145,"open":919,"high":1138,"low":919,"close":1137,"change":284,"percent_change":969,"volume":1146,"transactions":9,"vwap":1137},"2026-01-14",87200,{"date":1148,"open":1091,"high":1092,"low":920,"close":920,"change":1132,"percent_change":1149,"volume":1150,"transactions":9,"vwap":920},"2026-01-13",-6.91,164000,{"date":1152,"open":1153,"high":456,"low":1154,"close":1091,"change":537,"percent_change":759,"volume":1155,"transactions":9,"vwap":1091},"2026-01-12",2.64,2.615,152300,{"date":1157,"open":934,"high":1158,"low":1159,"close":1153,"change":970,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1153},"2026-01-09",2.72,2.549,3.12,145900,{"date":1163,"open":1137,"high":1164,"low":1165,"close":920,"change":463,"percent_change":1166,"volume":1167,"transactions":9,"vwap":920},"2026-01-08",2.715,2.49,-1.54,324300,{"date":1169,"open":927,"high":1170,"low":1171,"close":1137,"change":633,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1137},"2026-01-07",2.79,2.561,-3.7,197800,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-06",2.92,2.63,2.7,-0.16,-5.59,370500,{"date":1183,"open":1092,"high":1184,"low":1185,"close":1115,"change":537,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1115},"2026-01-05",2.98,2.74,4,278500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1091,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1091},"2026-01-02",2.48,2.772,2.414,0.37,15.55,462500,{"date":1197,"open":1198,"high":1190,"low":1106,"close":943,"change":752,"percent_change":1199,"volume":1200,"transactions":9,"vwap":943},"2025-12-31",2.46,-3.25,571700,{"date":1202,"open":1203,"high":1204,"low":922,"close":1198,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1198},"2025-12-30",2.8,2.82,-0.38,-13.38,623700,{"date":1209,"open":1210,"high":1211,"low":1170,"close":1212,"change":275,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-12-29",2.9,2.96,2.84,-2.07,192200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1210,"change":878,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1210},"2025-12-26",3.04,3.055,2.852,-8.52,190100,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":292,"percent_change":292,"volume":1226,"transactions":9,"vwap":1225},"2025-12-25",3.05,3.17,134038,{"date":1228,"open":1224,"high":1225,"low":1229,"close":1225,"change":970,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1225},"2025-12-24",3,2.59,134000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":752,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2025-12-23",3.1,3.175,3.01,3.09,-2.52,157400,{"date":1241,"open":1225,"high":1242,"low":1243,"close":1225,"change":303,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1225},"2025-12-22",3.38,3.145,-0.94,188400,{"date":1247,"open":1229,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2025-12-19",3.28,2.977,3.2,0.19,6.31,200300,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1236,"change":284,"percent_change":557,"volume":1258,"transactions":9,"vwap":1236},"2025-12-18",2.94,3.061,181100,{"date":1260,"open":1261,"high":1160,"low":1262,"close":1263,"change":312,"percent_change":87,"volume":1264,"transactions":9,"vwap":1263},"2025-12-17",2.95,2.91,2.97,274800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1261,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1261},"2025-12-16",3.35,3.36,2.83,-0.28,-8.67,6336400,{"date":1274,"open":1275,"high":1276,"low":609,"close":609,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":609},"2025-12-15",3.65,3.67,-0.41,-11.26,143800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2025-12-12",3.92,4.089,3.63,3.64,-0.29,-7.38,129100,{"date":1290,"open":1291,"high":594,"low":1292,"close":1293,"change":517,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-11",3.95,3.82,3.93,-1.75,163400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1186,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1186},"2025-12-10",3.8,4.08,3.78,0.2,5.26,182400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1298,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1298},"2025-12-09",3.52,3.81,0.21,5.85,135300,{"date":1312,"open":1313,"high":1313,"low":1314,"close":139,"change":357,"percent_change":1315,"volume":1316,"transactions":9,"vwap":139},"2025-12-08",3.76,3.53,-3.75,107300,{"date":1318,"open":1319,"high":1293,"low":1320,"close":1320,"change":1059,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2025-12-05",3.9,3.73,-4.6,113900,{"date":1324,"open":1300,"high":1291,"low":1325,"close":1326,"change":391,"percent_change":1225,"volume":1327,"transactions":9,"vwap":1326},"2025-12-04",3.66,3.91,150900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-12-03",3.37,3.96,3.31,3.79,0.43,12.8,740400,{"date":1338,"open":1248,"high":1339,"low":609,"close":1268,"change":830,"percent_change":1091,"volume":1340,"transactions":9,"vwap":1268},"2025-12-02",3.44,51400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":998,"transactions":9,"vwap":1346},"2025-12-01",3.51,3.54,3.25,3.27,-0.32,-8.91,{"date":1350,"open":1285,"high":1276,"low":1344,"close":139,"change":303,"percent_change":1351,"volume":1352,"transactions":9,"vwap":139},"2025-11-28",-0.83,61900,{"date":1354,"open":1332,"high":1355,"low":1332,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-11-26",3.69,3.62,0.35,10.7,286300,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1346,"change":517,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1346},"2025-11-25",3.34,3.18,-2.1,131100,{"date":1367,"open":744,"high":1368,"low":744,"close":1362,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1362},"2025-11-24",3.6,0.27,8.79,322500,{"date":1373,"open":1374,"high":1375,"low":1092,"close":744,"change":944,"percent_change":1376,"volume":1377,"transactions":9,"vwap":744},"2025-11-21",2.88,3.125,7.72,232200,{"date":1379,"open":1374,"high":1234,"low":1380,"close":1381,"change":1001,"percent_change":1285,"volume":1382,"transactions":9,"vwap":1381},"2025-11-20",2.77,2.85,270900,{"date":1384,"open":1184,"high":1250,"low":1138,"close":1091,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1091},"2025-11-19",-0.87,-24.03,754500,{"date":1389,"open":1390,"high":1391,"low":1330,"close":1356,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1356},"2025-11-18",3.46,3.657,0.16,4.62,144700,{"date":1396,"open":1343,"high":1397,"low":1398,"close":1390,"change":633,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1390},"2025-11-17",3.674,3.41,-2.81,271700,{"date":1402,"open":1403,"high":1325,"low":1018,"close":1404,"change":588,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-14",3.47,3.56,-2.47,167200,{"date":1408,"open":1313,"high":1282,"low":1409,"close":1275,"change":872,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1275},"2025-11-13",3.58,-5.19,198800,{"date":1413,"open":1282,"high":1186,"low":1320,"close":1414,"change":275,"percent_change":525,"volume":1415,"transactions":9,"vwap":1414},"2025-11-12",3.85,156500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1326,"change":588,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1326},"2025-11-11",3.98,4.019,3.875,-2.25,148900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1186,"change":752,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1186},"2025-11-10",4.22,4.226,3.88,-1.96,167700,{"date":1431,"open":1432,"high":1433,"low":1298,"close":1299,"change":1059,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1299},"2025-11-07",4.07,4.15,-4.23,360300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":588,"percent_change":1213,"volume":1442,"transactions":9,"vwap":1441},"2025-11-06",4.31,4.469,4.12,4.26,346700,{"date":1444,"open":1433,"high":1445,"low":1446,"close":1447,"change":1301,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-05",4.36,4.11,4.35,4.82,109600,{"date":1451,"open":1441,"high":1452,"low":1446,"close":1433,"change":1270,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1433},"2025-11-04",4.4,-6.32,229600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-03",4.69,4.76,4.41,4.43,-0.33,-6.93,168200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1458,"change":1308,"percent_change":1393,"volume":1469,"transactions":9,"vwap":1458},"2025-10-31",4.55,4.8,4.501,128500,{"date":1471,"open":1457,"high":1472,"low":1473,"close":1466,"change":1107,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1466},"2025-10-30",4.735,4.53,-2.36,169500,{"date":1477,"open":1457,"high":1032,"low":1478,"close":1479,"change":517,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-10-29",4.65,4.66,-1.48,123700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1059,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-10-28",4.93,5.03,4.73,-3.67,265900,{"date":1490,"open":1491,"high":1492,"low":1448,"close":1493,"change":970,"percent_change":737,"volume":1494,"transactions":9,"vwap":1493},"2025-10-27",4.86,5.09,4.91,266600,{"date":1496,"open":1497,"high":668,"low":1467,"close":1032,"change":463,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1032},"2025-10-24",4.88,-0.82,216400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-10-23",4.63,4.94,4.56,4.87,0.3,6.56,293600,{"date":1510,"open":1467,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-22",4.89,4.45,4.57,-0.35,-7.11,576800,{"date":1518,"open":1519,"high":1520,"low":1491,"close":1521,"change":357,"percent_change":1522,"volume":669,"transactions":9,"vwap":1521},"2025-10-21",5,5.08,4.92,-2.77,{"date":1524,"open":1491,"high":1525,"low":1467,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-10-20",5.21,5.06,0.17,3.48,450500,{"date":1531,"open":1532,"high":1520,"low":1532,"close":1511,"change":413,"percent_change":241,"volume":1533,"transactions":9,"vwap":1511},"2025-10-17",4.85,391300,{"date":1535,"open":1536,"high":170,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-16",5.35,4.815,4.84,-0.51,-9.53,1316800,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1536,"change":1514,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2025-10-15",5.6,5.31,-6.14,1311000,{"date":1549,"open":1550,"high":26,"low":1551,"close":1552,"change":1301,"percent_change":1285,"volume":1553,"transactions":9,"vwap":1552},"2025-10-14",6.715,5.65,5.7,24419500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1445,"volume":1561,"transactions":9,"vwap":1559},"2025-10-13",5.4,5.64,5.18,5.5,0.23,245900,{"date":1563,"open":1564,"high":1565,"low":1302,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-10-10",5.92,6.18,5.27,-0.66,-11.13,782300,{"date":1571,"open":1572,"high":1573,"low":435,"close":1572,"change":275,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-09",5.93,6.1,-1,237200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1428,"volume":1583,"transactions":9,"vwap":1581},"2025-10-08",6.13,6.35,5.91,5.99,-0.12,314700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-07",6.32,6.61,5.95,6.11,-0.21,-3.32,474600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1586,"change":463,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1586},"2025-10-06",6.63,6.66,6.16,-0.63,374500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":950,"volume":1607,"transactions":9,"vwap":1605},"2025-10-03",6.27,6.82,6.14,6.36,0.14,628600,{"date":1609,"open":435,"high":1605,"low":435,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-02",6.22,0.39,6.69,265700,{"date":1615,"open":831,"high":1604,"low":1616,"close":435,"change":872,"percent_change":1591,"volume":565,"transactions":9,"vwap":435},"2025-10-01",5.81,{"date":1618,"open":1619,"high":1620,"low":1007,"close":1619,"change":455,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-09-30",6.03,6.3,0.5,231400,{"date":1624,"open":1625,"high":1573,"low":1625,"close":831,"change":960,"percent_change":1626,"volume":1627,"transactions":9,"vwap":831},"2025-09-29",5.71,5.63,205000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-09-26",5.76,5.805,5.52,5.68,-1.73,101200,{"date":1637,"open":1638,"high":1309,"low":1639,"close":1640,"change":1132,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-09-25",5.73,5.51,5.78,-3.18,182300,{"date":1644,"open":1619,"high":1645,"low":1646,"close":1647,"change":447,"percent_change":1461,"volume":1648,"transactions":9,"vwap":1647},"2025-09-24",6.23,5.94,5.97,198700,{"date":1650,"open":1578,"high":1651,"low":1652,"close":1581,"change":752,"percent_change":835,"volume":1653,"transactions":9,"vwap":1581},"2025-09-23",6.231,5.922,271200,{"date":1655,"open":1633,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-09-22",6.2,5.56,6.07,0.44,7.82,505900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1626,"change":422,"percent_change":326,"volume":1667,"transactions":9,"vwap":1626},"2025-09-19",5.69,5.75,5.53,435100,{"date":1669,"open":1670,"high":1564,"low":1639,"close":1671,"change":830,"percent_change":769,"volume":1672,"transactions":9,"vwap":1671},"2025-09-18",5.67,5.57,328400,{"date":1674,"open":1675,"high":1309,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-09-17",5.23,5.48,0.26,4.98,339000,{"date":1681,"open":971,"high":1682,"low":60,"close":1683,"change":878,"percent_change":502,"volume":1684,"transactions":9,"vwap":1683},"2025-09-16",5.493,5.22,193900,{"date":1686,"open":1556,"high":1687,"low":1688,"close":1689,"change":667,"percent_change":524,"volume":1406,"transactions":9,"vwap":1689},"2025-09-15",5.569,5.3,5.49,{"date":1691,"open":1689,"high":1666,"low":1692,"close":1693,"change":463,"percent_change":1694,"volume":1295,"transactions":9,"vwap":1693},"2025-09-12",5.294,5.42,-0.73,{"date":1696,"open":1566,"high":1676,"low":1697,"close":1698,"change":1301,"percent_change":1298,"volume":1699,"transactions":9,"vwap":1698},"2025-09-11",5.25,5.46,256700,{"date":1701,"open":60,"high":1702,"low":60,"close":1302,"change":752,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1302},"2025-09-10",5.39,-1.5,143300,{"date":1706,"open":1556,"high":1707,"low":1708,"close":1709,"change":284,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-09-09",5.453,5.202,5.34,0.75,156300,{"date":1713,"open":1639,"high":1714,"low":60,"close":1688,"change":1514,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1688},"2025-09-08",5.54,-6.19,229500,{"date":1718,"open":1719,"high":1633,"low":1719,"close":1551,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1551},"2025-09-05",5.07,0.55,10.78,280100,{"date":1724,"open":1558,"high":1725,"low":1726,"close":1727,"change":588,"percent_change":1634,"volume":1728,"transactions":9,"vwap":1727},"2025-09-04",5.19,5.02,5.1,174300,{"date":1730,"open":1525,"high":983,"low":1727,"close":1725,"change":447,"percent_change":1205,"volume":1731,"transactions":9,"vwap":1725},"2025-09-03",170300,{"date":1733,"open":1734,"high":1735,"low":1526,"close":1525,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1525},"2025-09-02",5.33,5.583,-0.26,-4.75,388000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-08-29",5.9,5.988,5.47,-0.47,-7.91,185800,{"date":1748,"open":1749,"high":1750,"low":1741,"close":1646,"change":517,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1646},"2025-08-28",6.01,6.12,-1.16,145700,{"date":1754,"open":1630,"high":1755,"low":1756,"close":1749,"change":1677,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1749},"2025-08-27",6.179,5.712,4.52,318900,{"date":1760,"open":1604,"high":1620,"low":1625,"close":1665,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1665},"2025-08-26",-0.39,-6.35,430400,{"date":1765,"open":1588,"high":1252,"low":1625,"close":1604,"change":1527,"percent_change":1381,"volume":1766,"transactions":9,"vwap":1604},"2025-08-25",303600,{"date":1768,"open":1769,"high":831,"low":1770,"close":1647,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1647},"2025-08-22",5.43,5.415,0.54,9.94,363800,{"date":1775,"open":1734,"high":1698,"low":1558,"close":1769,"change":284,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1769},"2025-08-21",0.74,159200,{"date":1779,"open":1780,"high":1769,"low":1781,"close":1702,"change":588,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1702},"2025-08-20",5.17,4.96,-1.64,415300,{"date":1785,"open":1786,"high":1557,"low":1683,"close":1676,"change":1179,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1676},"2025-08-19",5.58,-2.84,554400,{"date":1790,"open":1309,"high":1588,"low":895,"close":1557,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1557},"2025-08-18",-0.31,-5.21,440000,{"date":1795,"open":1796,"high":1797,"low":1741,"close":1588,"change":1798,"percent_change":464,"volume":1799,"transactions":9,"vwap":1588},"2025-08-15",6.06,6.15,-0.22,273500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1286,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-14",6.19,6.438,6.05,6.17,-4.49,448900,{"date":1809,"open":1810,"high":1811,"low":1565,"close":1812,"change":1813,"percent_change":1657,"volume":1814,"transactions":9,"vwap":1812},"2025-08-13",6.34,6.649,6.46,0.34,493200,{"date":1816,"open":1817,"high":1818,"low":831,"close":1750,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1750},"2025-08-12",6.65,6.76,-0.46,-6.99,543300,{"date":1823,"open":1824,"high":26,"low":1825,"close":1826,"change":447,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-08-11",6.62,6.33,6.58,-0.3,379800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":588,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-08-08",6.67,6.78,6.08,6.6,-1.35,784300,{"date":1838,"open":1002,"high":1839,"low":1507,"close":1612,"change":1001,"percent_change":655,"volume":1840,"transactions":9,"vwap":1612},"2025-08-07",7.55,593200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1042,"volume":1848,"transactions":9,"vwap":1846},"2025-08-06",7,7.09,6.5,6.59,-0.34,472000,{"date":1850,"open":1851,"high":1852,"low":1002,"close":1853,"change":878,"percent_change":1315,"volume":1854,"transactions":9,"vwap":1853},"2025-08-05",7.11,7.2,6.93,246200,{"date":1856,"open":1857,"high":1852,"low":1834,"close":1852,"change":1621,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1852},"2025-08-04",6.77,7.46,431600,{"date":1861,"open":1862,"high":1863,"low":1817,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-08-01",7.01,7.095,6.7,-0.61,-8.34,381000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-07-31",7.7,7.792,7.31,-0.37,-4.82,297800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1179,"percent_change":650,"volume":1882,"transactions":9,"vwap":1881},"2025-07-30",7.59,8.015,7.51,7.68,218700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1887,"change":1873,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-07-29",8.21,7.63,7.84,-4.51,460800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1885,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1885},"2025-07-28",8.77,8.825,8.18,-0.68,-7.65,545700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-07-25",9.17,9.26,8.63,8.89,-0.49,-5.22,779500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1069,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-07-24",9.09,10.04,8.8,9.38,3.19,1102500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1909,"change":1100,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1909},"2025-07-23",9.16,9.55,8.895,-1.62,593500,{"date":1923,"open":1924,"high":1912,"low":71,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-07-22",8.47,9.24,0.51,5.84,808900,{"date":1930,"open":1931,"high":1909,"low":1932,"close":1933,"change":391,"percent_change":552,"volume":1934,"transactions":9,"vwap":1933},"2025-07-21",8.55,8.4,8.73,777000,{"date":1936,"open":1911,"high":1909,"low":1937,"close":1938,"change":1798,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-07-18",8.2,8.61,-2.49,857700,{"date":1942,"open":1943,"high":1900,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-17",9.11,8.57,8.83,-0.285,-3.13,1045800,{"date":1950,"open":1917,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":878,"volume":1955,"transactions":9,"vwap":1953},"2025-07-16",9.72,9.01,9.115,-0.025,927700,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":878,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-07-15",9.4,9.63,9,9.14,-2.87,929300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1904,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-14",9.66,9.84,9.261,9.41,-4.95,933900,{"date":1973,"open":1974,"high":1975,"low":1911,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-11",9.19,12.217,9.9,0.66,7.14,4156900,{"date":1981,"open":1982,"high":1983,"low":1943,"close":1925,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1925},"2025-07-10",10,10.15,-1.11,-10.72,1651400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-07-09",11.07,11.18,10.23,10.35,-0.77,-6.92,1465600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-07-08",12.27,12.43,10.82,11.12,-1.44,-11.46,1906300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1286,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-07-07",12.9,12.98,12.14,12.56,-2.26,1244400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-03",13.86,14.2,12.75,12.85,-1.47,-10.27,2583500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":655,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-02",15.79,17.2,13.695,14.32,11.88,24559200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1335,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1335},"2025-07-01",13.44,14.01,12.2,-1.6,-11.11,3562200,{"date":2039,"open":2040,"high":2041,"low":2007,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-06-30",14.12,14.78,14.4,-1.93,-11.82,7605300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-27",21.89,24.68,15.1,16.33,2.73,20.07,65975700,{"date":2056,"open":2057,"high":36,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-26",16.4,11.33,13.6,8.59,171.46,140839300,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":498,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-25",4.2,5.01,4.113,20.72,168500,{"date":2071,"open":1432,"high":2072,"low":1432,"close":1433,"change":830,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1433},"2025-06-24",4.19,2.22,12700,{"date":2076,"open":2077,"high":1440,"low":2078,"close":2079,"change":422,"percent_change":683,"volume":2080,"transactions":9,"vwap":2079},"2025-06-23",4.01,3.936,4.06,32700,{"date":2082,"open":594,"high":2083,"low":1186,"close":1186,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1186},"2025-06-20",4.119,-0.095,-2.32,20500,{"date":2088,"open":2089,"high":2089,"low":1432,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-06-18",4.21,4.095,-0.115,-2.73,18200,{"date":2095,"open":2065,"high":1445,"low":2065,"close":2089,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2089},"2025-06-17",-0.049,-1.15,25100,{"date":2100,"open":1438,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1782,"volume":2105,"transactions":9,"vwap":2103},"2025-06-16",4.48,4.24,4.259,-0.071,16000,{"date":2107,"open":1452,"high":2108,"low":2109,"close":2110,"change":1132,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-06-13",4.519,4.285,4.33,-4.2,15500,{"date":2114,"open":1513,"high":2115,"low":1459,"close":1757,"change":517,"percent_change":525,"volume":2116,"transactions":9,"vwap":1757},"2025-06-12",4.75,9000,{"date":2118,"open":1032,"high":1032,"low":1513,"close":2119,"change":1132,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-06-11",4.59,-3.97,16300,{"date":2123,"open":1467,"high":1467,"low":2124,"close":2125,"change":970,"percent_change":718,"volume":2126,"transactions":9,"vwap":2125},"2025-06-10",4.6,4.78,11400,{"date":2128,"open":1458,"high":2129,"low":1466,"close":2130,"change":1582,"percent_change":1939,"volume":2131,"transactions":9,"vwap":2130},"2025-06-09",4.81,4.7,17000,{"date":2133,"open":2134,"high":2134,"low":2135,"close":1448,"change":588,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1448},"2025-06-06",4.97,4.711,-1.83,37700,{"date":2139,"open":1503,"high":1519,"low":2125,"close":1493,"change":463,"percent_change":507,"volume":2140,"transactions":9,"vwap":1493},"2025-06-05",14300,{"date":2142,"open":2143,"high":1519,"low":2130,"close":2144,"change":240,"percent_change":1301,"volume":2145,"transactions":9,"vwap":2144},"2025-06-04",4.855,4.95,36700,{"date":2147,"open":1493,"high":2148,"low":1448,"close":1503,"change":284,"percent_change":511,"volume":2105,"transactions":9,"vwap":1503},"2025-06-03",4.99,{"date":2150,"open":1505,"high":2151,"low":1505,"close":2152,"change":455,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-02",5.05,4.9,0.62,18400,{"date":2156,"open":1505,"high":2148,"low":1458,"close":1505,"change":1582,"percent_change":599,"volume":2157,"transactions":9,"vwap":1505},"2025-05-30",14700,{"date":2159,"open":668,"high":2151,"low":2160,"close":2148,"change":292,"percent_change":292,"volume":2161,"transactions":9,"vwap":2148},"2025-05-29",4.885,42200,{"date":2163,"open":1502,"high":2148,"low":1502,"close":2148,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2148},"2025-05-28",0.33,7.08,58900,{"date":2168,"open":2169,"high":2170,"low":1460,"close":1479,"change":1527,"percent_change":1333,"volume":2171,"transactions":9,"vwap":1479},"2025-05-27",4.54,4.71,45000,{"date":2173,"open":806,"high":2174,"low":2175,"close":2174,"change":970,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-05-23",4.49,4.25,1.81,27500,{"date":2179,"open":2180,"high":2181,"low":2102,"close":1459,"change":1527,"percent_change":2077,"volume":2182,"transactions":9,"vwap":1459},"2025-05-22",4.32,4.438,20900,{"date":2184,"open":2110,"high":2185,"low":2102,"close":2102,"change":752,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2102},"2025-05-21",4.487,-1.85,37300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2180,"change":752,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2180},"2025-05-20",4.39,4.541,4.27,-1.82,50600,{"date":2196,"open":2119,"high":2197,"low":2079,"close":1452,"change":1461,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1452},"2025-05-19",4.74,-6.98,89400,{"date":2201,"open":1479,"high":2115,"low":1466,"close":1486,"change":284,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1486},"2025-05-16",0.85,28900,{"date":2205,"open":2125,"high":2125,"low":2206,"close":1457,"change":292,"percent_change":292,"volume":2207,"transactions":9,"vwap":1457},"2025-05-15",4.44,24200,{"date":2209,"open":1467,"high":1032,"low":1478,"close":1457,"change":275,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1457},"2025-05-14",-1.26,30000,{"date":2213,"open":2115,"high":1467,"low":2124,"close":2115,"change":413,"percent_change":282,"volume":2214,"transactions":9,"vwap":2115},"2025-05-13",55000,{"date":2216,"open":2217,"high":1458,"low":2218,"close":2130,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2130},"2025-05-12",4.34,4.13,0.57,13.8,71200,{"date":2223,"open":2089,"high":2224,"low":1299,"close":2218,"change":713,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2218},"2025-05-09",4.442,-5.28,49300,{"date":2228,"open":2229,"high":2101,"low":1298,"close":1445,"change":399,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1445},"2025-05-08",4.47,-16.95,209700,{"date":2233,"open":1688,"high":2234,"low":2235,"close":1697,"change":339,"percent_change":1244,"volume":2236,"transactions":9,"vwap":1697},"2025-05-07",5.487,5.15,45700,{"date":2238,"open":1675,"high":1709,"low":2239,"close":1688,"change":2240,"percent_change":257,"volume":2241,"transactions":9,"vwap":1688},"2025-05-06",5.049,0.055,28600,{"date":2243,"open":1725,"high":1702,"low":2235,"close":2244,"change":2245,"percent_change":573,"volume":2246,"transactions":9,"vwap":2244},"2025-05-05",5.245,0.175,49600,{"date":2248,"open":1780,"high":2249,"low":1448,"close":1719,"change":292,"percent_change":292,"volume":2250,"transactions":9,"vwap":1719},"2025-05-02",5.428,97700,{"date":2252,"open":2119,"high":2235,"low":2253,"close":1719,"change":2219,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1719},"2025-05-01",4.5,12.67,77500,{"date":2257,"open":1452,"high":2258,"low":1440,"close":2253,"change":455,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2253},"2025-04-30",4.513,0.67,42900,{"date":2262,"open":414,"high":2263,"low":2217,"close":2229,"change":398,"percent_change":1798,"volume":2264,"transactions":9,"vwap":2229},"2025-04-29",4.955,18800,{"date":2266,"open":2170,"high":2170,"low":1452,"close":2101,"change":713,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2101},"2025-04-28",-4.88,23800,{"date":2270,"open":2129,"high":2271,"low":2272,"close":2170,"change":1141,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2170},"2025-04-25",4.849,4.61,-3.48,32400,{"date":2276,"open":2129,"high":2277,"low":2278,"close":1497,"change":667,"percent_change":638,"volume":2279,"transactions":9,"vwap":1497},"2025-04-24",4.966,4.67,21500,{"date":40,"open":1485,"high":2151,"low":2281,"close":2129,"change":1798,"percent_change":369,"volume":2282,"transactions":9,"vwap":2129},4.79,41300,{"status":2284,"indices":2285,"watchlist":2327,"sectors":2345,"benchmarks":2393},"success",[2286,2294,2300,2307,2313,2320],{"symbol":2287,"name":2288,"price":2289,"change":2290,"pct_change":2291,"is_up":2292,"sparkline":2293,"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":2295,"name":2296,"price":2297,"change":2298,"pct_change":33,"is_up":2292,"sparkline":2299,"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":2301,"name":2302,"price":2303,"change":2304,"pct_change":2305,"is_up":2292,"sparkline":2306,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2308,"name":2309,"price":2310,"change":2311,"pct_change":485,"is_up":2292,"sparkline":2312,"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":2314,"name":2315,"price":2316,"change":2317,"pct_change":2318,"is_up":2292,"sparkline":2319,"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":2321,"name":2322,"price":2323,"change":2324,"pct_change":2325,"is_up":14,"sparkline":2326,"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",[2328,2333,2339],{"symbol":2329,"name":2330,"price":2331,"change":1237,"pct_change":536,"is_up":2292,"sparkline":2332,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2334,"name":2335,"price":2336,"change":1330,"pct_change":2337,"is_up":2292,"sparkline":2338,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2340,"name":2341,"price":2342,"change":2343,"pct_change":1478,"is_up":2292,"sparkline":2344,"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",[2346,2350,2354,2358,2362,2367,2372,2376,2380,2384,2389],{"name":2347,"etf":2348,"change":150,"price":2349,"is_up":2292},"Technology","XLK",199.81,{"name":2351,"etf":2352,"change":422,"price":2353,"is_up":2292},"Financials","XLF",53.49,{"name":2355,"etf":2356,"change":398,"price":2357,"is_up":14},"Healthcare","XLV",166.18,{"name":2359,"etf":2360,"change":346,"price":2361,"is_up":2292},"Consumer Cycl","XLY",110.04,{"name":2363,"etf":2364,"change":2365,"price":2366,"is_up":2292},"Consumer Staples","XLP",0.25,80.53,{"name":2368,"etf":2369,"change":2370,"price":2371,"is_up":2292},"Energy","XLE",0.4,62.95,{"name":2373,"etf":2374,"change":105,"price":2375,"is_up":2292},"Industrials","XLI",169.95,{"name":2377,"etf":2378,"change":1977,"price":2379,"is_up":2292},"Materials","XLB",48.86,{"name":2381,"etf":2382,"change":960,"price":2383,"is_up":2292},"Real Estate","XLRE",40.81,{"name":2385,"etf":2386,"change":2387,"price":2388,"is_up":2292},"Utilities","XLU",0.38,39.83,{"name":2390,"etf":2391,"change":1357,"price":2392,"is_up":2292},"Comm Services","XLC",110.32,[2394,2398,2402,2406],{"ticker":2395,"name":2396,"price":2397,"change":1776,"is_up":2292},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2399,"name":2400,"price":2401,"change":2337,"is_up":2292},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2403,"name":2404,"price":2405,"change":2305,"is_up":2292},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2407,"name":2408,"price":2409,"change":2318,"is_up":2292},"IWM","iShares Russell 2000",281.52]