[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONTX":3,"stock-historical-ONTX":27,"homepage-market-summary":2229},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ONTX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Corgi ONTO 2x Daily ETF","Cboe BZX",null,"PHARMACEUTICAL PREPARATIONS","Newtown, PA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.9,20.27,20.2701,18.65,20.2737,-1.3737,-6.78,7856.9652,43.14,0.63999999,732495.516011996,43,3319,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":22,"period_low":23,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":14,"start_date":35,"end_date":5},721018,263171659.002999,1203.45,"2025-04-23",[37,40,50,61,71,81,91,101,111,121,132,142,153,162,171,182,193,202,212,222,231,241,249,260,270,279,288,298,308,317,326,336,346,356,366,376,386,395,406,416,424,432,443,453,463,472,482,491,500,510,520,530,540,549,558,567,577,586,596,606,614,624,633,641,650,658,667,675,682,690,698,706,714,721,730,738,746,755,763,771,778,784,790,797,804,812,819,825,830,836,843,851,858,862,867,873,882,890,896,903,908,916,925,931,937,944,951,956,961,967,972,979,986,991,998,1005,1009,1015,1020,1026,1034,1040,1045,1049,1053,1058,1063,1068,1073,1079,1086,1092,1098,1103,1107,1115,1121,1129,1134,1141,1147,1153,1157,1161,1168,1174,1179,1184,1188,1193,1197,1203,1207,1211,1217,1223,1227,1232,1237,1244,1249,1253,1257,1261,1266,1272,1278,1283,1289,1294,1298,1301,1306,1314,1321,1329,1337,1343,1350,1358,1364,1369,1374,1379,1383,1388,1392,1397,1402,1407,1413,1418,1423,1428,1434,1438,1443,1448,1453,1458,1464,1470,1476,1482,1488,1492,1498,1503,1508,1513,1518,1524,1531,1537,1544,1550,1555,1561,1564,1568,1571,1576,1582,1587,1592,1596,1601,1606,1613,1617,1622,1628,1636,1642,1648,1653,1658,1664,1669,1676,1684,1690,1696,1701,1706,1710,1716,1722,1730,1734,1738,1744,1750,1753,1756,1760,1764,1769,1772,1777,1781,1785,1790,1795,1798,1803,1808,1812,1816,1822,1826,1832,1837,1844,1848,1851,1856,1860,1864,1867,1871,1874,1879,1884,1888,1893,1897,1902,1906,1911,1916,1919,1925,1929,1933,1937,1941,1945,1949,1952,1957,1961,1966,1970,1974,1977,1982,1985,1990,1995,1998,2002,2006,2011,2016,2020,2024,2028,2032,2037,2040,2044,2049,2054,2057,2061,2065,2068,2072,2076,2082,2086,2090,2093,2097,2102,2106,2111,2114,2118,2121,2125,2129,2134,2138,2143,2147,2152,2158,2163,2167,2172,2176,2180,2184,2188,2192,2197,2202,2206,2209,2213,2218,2221,2225],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":38,"vwap":39},142,19.1773,{"date":41,"open":42,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",20.315,20.4401,20.2,-0.2062,-1.01,4728.956229,94,20.3768,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",20.86,21.9899,20.42,20.4799,1.5245,8.04,7804.408613,251,21.0202,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",18.55,18.9554,18.205,0.7941,4.37,3742.8719,99,18.4334,{"date":72,"open":73,"high":74,"low":73,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-30",17.39,18.48,18.1613,0.4224,2.38,1471.1009,65,18.17,{"date":82,"open":83,"high":84,"low":85,"close":84,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",17.2932,17.7389,17.1309,1.7124,10.68,1376.574613,60,17.3023,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":89,"vwap":100},"2026-09-28",15.79,16.2111,15.6,16.0265,0.0762,0.48,11054.523363,15.8999,{"date":102,"open":103,"high":104,"low":105,"close":104,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",15.92,15.9503,15.76,0.8769,5.82,2209.9009,41,15.7676,{"date":112,"open":113,"high":114,"low":115,"close":114,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",14.94,15.0734,14.59,-0.3577,-2.32,1149.1009,40,14.8044,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",15.33,15.7,15.3,15.4311,-0.1397,-0.9,1728.1009,45,15.6015,{"date":133,"open":134,"high":135,"low":134,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-22",14.572,15.575,15.5708,0.8797,5.99,3543.1009,59,14.9231,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",14.482,14.72,14.45,14.6911,0.9967,7.28,3031.8796,85,14.6132,{"date":154,"open":155,"high":156,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-18",11.53,13.6944,1.4442,11.79,4085.4121,64,12.8076,{"date":163,"open":164,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":140,"vwap":170},"2026-09-17",12.57,12.17,12.2502,0.5722,4.9,5886.4121,12.4122,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-16",12.04,12.67,11.3907,11.678,0.0301,0.26,4208.0641,72,12.0023,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",12.12,12.2593,11.2919,11.6479,-0.6949,-5.63,3377.4121,88,11.7655,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-14",13.99,12.3428,-3.3156,-21.17,3795.2983,106,12.7898,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":57,"volume":209,"transactions":210,"vwap":211},"2026-09-11",15.46,15.68,15.1,15.6584,1.1659,1676.4121,47,15.4712,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":140,"vwap":221},"2026-09-10",14.17,14.91,14.1606,14.4925,-1.0172,-6.56,1533.4121,14.5524,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",16.1361,15.5097,-0.2835,-1.8,2610.6642,70,15.7941,{"date":232,"open":233,"high":234,"low":123,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",15.44,15.9112,15.7932,1.3716,9.51,6830.4121,67,15.5761,{"date":242,"open":243,"high":244,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":79,"vwap":248},"2026-09-04",13.78,14.4216,1.6293,12.74,3997.8558,14.3643,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",12.83,12.9301,12.775,12.7923,-0.3245,-2.47,5680.1011,91,12.8438,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",13.21,13.375,13.1168,-0.1532,-1.15,1945.4121,44,13.1961,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":160,"vwap":278},"2026-09-01",14.04,13.2384,13.27,-1.1234,-7.8,2705.221314,13.5969,{"date":280,"open":125,"high":125,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",14.36,14.3934,-0.4671,-3.14,2878.5521,55,14.6523,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",15.07,15.0799,14.8605,-2.6067,-14.92,652.475747,52,15.1844,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",18.5,16.8101,17.4672,0.1932,1.12,14461.5487,56,17.3075,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",17.15,17.274,-0.053,-0.31,1033.5487,30,17.1497,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",17.165,17.327,0.9805,6,388.927785,33,17.0685,{"date":327,"open":328,"high":329,"low":233,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",15.745,16.77,16.3465,-1.2419,-7.06,2353.5487,61,15.9012,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":229,"vwap":345},"2026-08-21",17.16,17.6,16.93,17.5884,-0.6264,-3.44,6270.4607,17.2149,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",18.06,18.2148,17.6801,-0.2652,-1.44,2606,58,17.9797,{"date":357,"open":358,"high":359,"low":360,"close":74,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",19.28,19.3268,17.56,-1.7952,-8.85,9816.380631,121,18.2508,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-18",22.01,19.885,20.2752,-5.4548,-21.2,7305.841617,140,21.2613,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",24.65,25.99,25.73,2.7758,12.09,16798.0289,115,25.3927,{"date":387,"open":388,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":354,"vwap":394},"2026-08-14",23.39,24.5,22.9542,-0.8847,-3.71,1931.056177,23.6886,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",22.36,24.48,22.35,23.8389,0.2389,1.01,4269.961119,76,23.7337,{"date":407,"open":408,"high":409,"low":388,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-12",24.1,24.3,23.6,2.287,10.73,11718.254811,167,23.8221,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":200,"vwap":423},"2026-08-11",19.7168,21.313,3.3005,18.32,9670.5289,20.2321,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":258,"vwap":431},"2026-08-10",20.39,18.0125,-1.7275,-8.75,10232.693226,18.9283,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",20.1,20.25,19.3,19.74,3.94,24.94,34737.939505,144,19.8117,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":69,"vwap":452},"2026-08-06",16.85,17.0699,15.52,15.8,-0.79,-4.76,11830.560334,16.4546,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",18.3,16.515,16.59,-1.45,-8.04,34085.763363,69,17.257,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":354,"vwap":471},"2026-08-04",17.5,18.42,18.04,2.2805,14.47,2882.888,17.9539,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",13.73,15.7595,13.7257,1.2347,8.5,1365,28,14.4856,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-31",15.58,14.5248,0.8097,5.9,3532,39,15.2179,{"date":492,"open":493,"high":493,"low":246,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-30",13.84,13.7151,3.0951,29.14,2917,57,13.5283,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",11.36,11.37,10.62,-2.4274,-18.6,8173.2,74,10.9582,{"date":511,"open":512,"high":513,"low":514,"close":513,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",12.8,13.0474,12.1,-2.2637,-14.78,7093.532,78,12.6647,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-27",16.91,14.14,15.3111,-1.3409,-8.05,4658.5,48,14.4335,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",17.425,17.7,16.652,-2.4833,-12.98,3957,35,17.4653,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-23",20.6,19.1353,-0.5691,-2.89,668.1,36,19.8085,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":284,"volume":555,"transactions":556,"vwap":557},"2026-07-22",19.98,19.575,19.7044,-0.6378,1537.397,31,19.7675,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":89,"vwap":566},"2026-07-21",20,20.55,20.3422,2.7146,15.4,6319,20.4573,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",17.75,17.62,17.6276,-0.0943,-0.53,3936,27,17.7477,{"date":578,"open":579,"high":300,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-17",15.405,17.7219,-0.4016,-2.22,11229.016,101,17.6027,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",19.55,17.82,18.1235,-3.3229,-15.49,2799.908,75,19.0356,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-15",21,21.86,21.4464,-2.0784,-8.83,3989,124,21.5653,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":296,"vwap":613},"2026-07-14",24.02,23.5248,1.9664,9.12,814.574,23.8209,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":404,"vwap":623},"2026-07-13",21.2,22.88,21.18,21.5584,-2.6016,-10.77,2231.243452,21.7702,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",22.4,24.46,21.96,24.16,0.76,3.25,5700,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-09",23.14,25.51,23.4,3.51,17.65,8300,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-08",19.35,20.35,18.33,19.89,1.66,9.11,5400,{"date":651,"open":339,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",19.14,16.9,18.23,-3.68,-16.8,7700,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-06",24.049999,24.08,21.64,21.91,-0.93,-4.07,19400,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-02",29.75,20.9,22.84,-6.91,-23.23,27000,{"date":676,"open":677,"high":678,"low":679,"close":669,"change":189,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-07-01",29.85,30.71,28.6,-15.91,49400,{"date":683,"open":684,"high":22,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-30",31.58,31.32,35.38,5.14,17,113400,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-06-29",25.59,30.24,24,4.47,17.35,4800,{"date":699,"open":700,"high":701,"low":378,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-26",26,26.53,25.77,-3.56,-12.14,5200,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",28.24,30.54,29.33,3.69,14.39,9200,{"date":715,"open":716,"high":717,"low":409,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-24",25.22,25.64,24.748,2774.44,10700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",0.83819997,0.93989998,0.81010002,0.89200002,0.042,4.94,253257,{"date":731,"open":723,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-18",0.85030001,0.74879998,0.85000002,0.0515,6.45,857886,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",0.84990001,0.88569897,0.7985,-0.0373,-4.46,316137,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-16",0.76010001,0.90579998,0.75999999,0.83579999,0.08,10.58,783793,{"date":756,"open":757,"high":758,"low":23,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",1.09,1.1,0.75580001,-0.5242,-40.95,4894302,{"date":764,"open":765,"high":766,"low":767,"close":765,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":765},"2026-06-12",1.28,1.31,1.25,0.01,0.79,596197,{"date":772,"open":765,"high":765,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-11",1.22,1.27,0.02,1.6,268105,{"date":779,"open":780,"high":766,"low":773,"close":767,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":767},"2026-06-10",1.3,-0.06,-4.58,443514,{"date":785,"open":786,"high":787,"low":766,"close":766,"change":781,"percent_change":788,"volume":789,"transactions":9,"vwap":766},"2026-06-09",1.38,1.3942,-4.38,295835,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-08",1.4,1.45,1.37,0,184962,{"date":798,"open":793,"high":799,"low":800,"close":794,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":794},"2026-06-05",1.46,1.33,-0.11,-7.43,354482,{"date":805,"open":793,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-04",1.49,1.4158,1.48,0.03,2.07,144365,{"date":813,"open":814,"high":815,"low":816,"close":793,"change":809,"percent_change":817,"volume":818,"transactions":9,"vwap":793},"2026-06-03",1.41,1.47,1.3898,2.11,224956,{"date":820,"open":799,"high":799,"low":792,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-02",1.42,-0.05,-3.4,292317,{"date":826,"open":808,"high":827,"low":821,"close":815,"change":768,"percent_change":828,"volume":829,"transactions":9,"vwap":815},"2026-06-01",1.4999,0.68,351379,{"date":831,"open":832,"high":833,"low":793,"close":799,"change":781,"percent_change":834,"volume":835,"transactions":9,"vwap":799},"2026-05-29",1.5,1.54,-3.95,379818,{"date":837,"open":838,"high":839,"low":799,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-05-28",1.52,1.55,-0.01,-0.65,428985,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":822,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-27",1.63,1.7199,1.51,1.53,-3.16,1313473,{"date":852,"open":799,"high":853,"low":799,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-26",1.61,1.58,0.09,6.04,573665,{"date":859,"open":832,"high":860,"low":794,"close":806,"change":795,"percent_change":795,"volume":861,"transactions":9,"vwap":806},"2026-05-22",1.535,788577,{"date":863,"open":647,"high":647,"low":799,"close":806,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":806},"2026-05-21",-0.13,-8.02,927210,{"date":868,"open":776,"high":869,"low":839,"close":870,"change":809,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-20",1.72,1.62,1.89,938809,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-19",1.76,1.79,1.57,1.59,-0.17,-9.66,482157,{"date":883,"open":884,"high":885,"low":886,"close":875,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":875},"2026-05-18",1.88,1.917,1.732,-0.12,-6.38,787910,{"date":891,"open":839,"high":892,"low":839,"close":884,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-05-15",1.95,0.25,15.34,1937620,{"date":897,"open":898,"high":899,"low":848,"close":845,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":845},"2026-05-14",1.69,1.7799,-0.09,-5.23,913408,{"date":904,"open":853,"high":905,"low":854,"close":869,"change":906,"percent_change":77,"volume":907,"transactions":9,"vwap":869},"2026-05-13",1.77,0.04,1299863,{"date":909,"open":910,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-12",1.98,2,1.68,-0.34,-16.83,2718641,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-11",2.22,3.23,1.965,2.02,-0.16,-7.34,25876024,{"date":926,"open":927,"high":928,"low":876,"close":929,"change":98,"percent_change":708,"volume":930,"transactions":9,"vwap":929},"2026-05-08",2.05,2.3999,2.18,89497528,{"date":932,"open":898,"high":933,"low":934,"close":935,"change":795,"percent_change":795,"volume":936,"transactions":9,"vwap":935},"2026-05-07",1.7292,1.56,1.7,139113,{"date":938,"open":853,"high":939,"low":940,"close":935,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-05-06",1.75,1.5514,0.12,7.59,136347,{"date":945,"open":946,"high":776,"low":947,"close":854,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":854},"2026-05-05",1.495,1.4784,0.07,4.64,58390,{"date":952,"open":838,"high":953,"low":793,"close":847,"change":775,"percent_change":954,"volume":955,"transactions":9,"vwap":847},"2026-05-04",1.5766,1.34,83881,{"date":957,"open":821,"high":839,"low":792,"close":806,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":806},"2026-05-01",0.06,4.2,209211,{"date":962,"open":780,"high":793,"low":774,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",1.43,0.13,10,283050,{"date":968,"open":814,"high":969,"low":767,"close":780,"change":855,"percent_change":970,"volume":971,"transactions":9,"vwap":780},"2026-04-29",1.4299,7.44,590543,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":948,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-28",1.14,1.21,1.13,6.14,88514,{"date":980,"open":981,"high":982,"low":304,"close":974,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":974},"2026-04-27",1.24,1.2499,-0.02,-1.72,323812,{"date":987,"open":765,"high":765,"low":304,"close":988,"change":781,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-24",1.16,-4.92,157957,{"date":992,"open":765,"high":993,"low":994,"close":773,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":773},"2026-04-23",1.3282,1.2,-0.07,-5.43,129410,{"date":999,"open":780,"high":1000,"low":1001,"close":1002,"change":768,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-22",1.35,1.235,1.29,0.78,130341,{"date":1006,"open":792,"high":814,"low":773,"close":765,"change":801,"percent_change":1007,"volume":1008,"transactions":9,"vwap":765},"2026-04-21",-7.91,151810,{"date":1010,"open":981,"high":963,"low":773,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-20",1.39,0.14,11.2,331626,{"date":1016,"open":773,"high":767,"low":1017,"close":767,"change":906,"percent_change":1018,"volume":1019,"transactions":9,"vwap":767},"2026-04-17",1.08,3.31,379070,{"date":1021,"open":767,"high":1022,"low":1023,"close":975,"change":983,"percent_change":1024,"volume":1025,"transactions":9,"vwap":975},"2026-04-16",1.275,0.995,-1.63,961475,{"date":1027,"open":1028,"high":1029,"low":976,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-15",1.44,1.4445,1.23,-0.36,-22.64,1548517,{"date":1035,"open":1036,"high":1037,"low":839,"close":878,"change":983,"percent_change":1038,"volume":1039,"transactions":9,"vwap":878},"2026-04-14",1.6217,1.67,-1.24,35665,{"date":1041,"open":808,"high":1042,"low":808,"close":853,"change":964,"percent_change":1043,"volume":1044,"transactions":9,"vwap":853},"2026-04-13",1.64,8.78,21735,{"date":1046,"open":832,"high":776,"low":808,"close":808,"change":983,"percent_change":1047,"volume":1048,"transactions":9,"vwap":808},"2026-04-10",-1.33,33765,{"date":1050,"open":833,"high":877,"low":808,"close":832,"change":781,"percent_change":1051,"volume":1052,"transactions":9,"vwap":832},"2026-04-09",-3.85,77287,{"date":1054,"open":898,"high":898,"low":839,"close":934,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":934},"2026-04-08",-0.04,-2.5,55515,{"date":1059,"open":870,"high":1060,"low":878,"close":776,"change":887,"percent_change":1061,"volume":1062,"transactions":9,"vwap":776},"2026-04-07",1.7247,-6.98,83000,{"date":1064,"open":1042,"high":875,"low":1065,"close":869,"change":752,"percent_change":1066,"volume":1067,"transactions":9,"vwap":869},"2026-04-06",1.5612,4.88,49689,{"date":1069,"open":1070,"high":869,"low":806,"close":1042,"change":983,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1042},"2026-04-02",1.6725,-1.2,86178,{"date":1074,"open":1075,"high":876,"low":1076,"close":647,"change":879,"percent_change":1077,"volume":1078,"transactions":9,"vwap":647},"2026-04-01",1.78,1.6106,-9.29,132917,{"date":1080,"open":1081,"high":910,"low":1082,"close":1083,"change":752,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",1.81,1.71,1.83,4.57,42086,{"date":1087,"open":1088,"high":1089,"low":939,"close":939,"change":840,"percent_change":1090,"volume":1091,"transactions":9,"vwap":939},"2026-03-30",1.8,1.9,-0.57,16881,{"date":1093,"open":1094,"high":1094,"low":1095,"close":875,"change":879,"percent_change":1096,"volume":1097,"transactions":9,"vwap":875},"2026-03-27",1.94,1.7194,-8.81,66233,{"date":1099,"open":910,"high":810,"low":1100,"close":1100,"change":995,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-26",1.93,-3.5,15003,{"date":1104,"open":929,"high":929,"low":884,"close":911,"change":1105,"percent_change":1061,"volume":1106,"transactions":9,"vwap":911},"2026-03-25",-0.15,71754,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":995,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",2.23,2.26,2.12,2.15,-3.15,11945,{"date":1116,"open":1117,"high":1118,"low":927,"close":918,"change":752,"percent_change":1119,"volume":1120,"transactions":9,"vwap":918},"2026-03-23",2.21,2.29,3.74,42905,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1055,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-20",2.13,2.19,2.06,2.14,-1.83,58486,{"date":1130,"open":911,"high":929,"low":911,"close":929,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":929},"2026-03-19",0.16,7.92,61032,{"date":1135,"open":929,"high":1136,"low":1137,"close":921,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":921},"2026-03-18",2.2368,1.975,-0.18,-8.18,42329,{"date":1142,"open":1143,"high":1109,"low":921,"close":1144,"change":855,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-17",2.1,2.2,4.27,79005,{"date":1148,"open":921,"high":817,"low":1149,"close":817,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":817},"2026-03-16",1.85,0.11,5.5,58394,{"date":1154,"open":911,"high":1144,"low":935,"close":911,"change":983,"percent_change":1155,"volume":1156,"transactions":9,"vwap":911},"2026-03-13",-0.99,329648,{"date":1158,"open":911,"high":1159,"low":892,"close":921,"change":809,"percent_change":847,"volume":1160,"transactions":9,"vwap":921},"2026-03-12",2.45,279168,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":178,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-11",1.73,2.03,1.99,15.03,137150,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1163,"change":958,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1163},"2026-03-10",1.65,1.91,3.59,88307,{"date":1175,"open":854,"high":1176,"low":860,"close":1037,"change":948,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1037},"2026-03-09",1.745,4.38,32537,{"date":1180,"open":853,"high":1181,"low":1182,"close":776,"change":795,"percent_change":795,"volume":1183,"transactions":9,"vwap":776},"2026-03-06",1.655,1.5301,63356,{"date":1185,"open":912,"high":1163,"low":878,"close":776,"change":1186,"percent_change":450,"volume":1187,"transactions":9,"vwap":776},"2026-03-05",-0.08,33126,{"date":1189,"open":647,"high":869,"low":1190,"close":912,"change":809,"percent_change":1191,"volume":1192,"transactions":9,"vwap":912},"2026-03-04",1.6101,1.82,27580,{"date":1194,"open":853,"high":1195,"low":847,"close":1170,"change":809,"percent_change":1149,"volume":1196,"transactions":9,"vwap":1170},"2026-03-03",1.6669,26995,{"date":1198,"open":1170,"high":1199,"low":776,"close":870,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":870},"2026-03-02",1.6899,-0.03,-1.82,39169,{"date":1204,"open":853,"high":898,"low":1205,"close":1170,"change":809,"percent_change":1149,"volume":1206,"transactions":9,"vwap":1170},"2026-02-27",1.575,35199,{"date":1208,"open":854,"high":1042,"low":877,"close":870,"change":906,"percent_change":1209,"volume":1210,"transactions":9,"vwap":870},"2026-02-26",2.53,61361,{"date":1212,"open":1213,"high":1042,"low":833,"close":854,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":854},"2026-02-25",1.5999,0.05,3.27,29499,{"date":1218,"open":814,"high":1219,"low":786,"close":848,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":848},"2026-02-24",1.5846,0.1,6.99,74661,{"date":1224,"open":853,"high":853,"low":814,"close":963,"change":1138,"percent_change":1225,"volume":1226,"transactions":9,"vwap":963},"2026-02-23",-11.18,240345,{"date":1228,"open":877,"high":1229,"low":847,"close":853,"change":906,"percent_change":1230,"volume":1231,"transactions":9,"vwap":853},"2026-02-20",1.6681,2.55,98865,{"date":1233,"open":847,"high":869,"low":794,"close":877,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":877},"2026-02-19",-0.4,-20.3,662861,{"date":1238,"open":1239,"high":1240,"low":1100,"close":1241,"change":768,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-18",1.96,2.09,1.97,0.51,50546,{"date":1245,"open":1246,"high":1164,"low":1246,"close":1239,"change":906,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1239},"2026-02-17",1.92,2.08,43399,{"date":1250,"open":1171,"high":810,"low":1251,"close":1246,"change":795,"percent_change":795,"volume":1252,"transactions":9,"vwap":1246},"2026-02-13",1.8601,73423,{"date":1254,"open":1094,"high":1247,"low":1251,"close":1246,"change":983,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1246},"2026-02-12",-1.03,135896,{"date":1258,"open":884,"high":910,"low":1191,"close":1094,"change":768,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1094},"2026-02-11",0.52,72857,{"date":1262,"open":1149,"high":1263,"low":1149,"close":1100,"change":958,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1100},"2026-02-10",2.0809,3.21,31189,{"date":1267,"open":1241,"high":1268,"low":1191,"close":1269,"change":900,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-09",2.31,1.87,-4.59,381936,{"date":1273,"open":876,"high":1274,"low":876,"close":1239,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1239},"2026-02-06",2.01,0.24,13.95,110555,{"date":1279,"open":1246,"high":910,"low":1082,"close":869,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":869},"2026-02-05",-0.22,-11.34,275607,{"date":1284,"open":927,"high":1240,"low":1285,"close":1094,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1094},"2026-02-04",1.851,-0.1,-4.9,199249,{"date":1290,"open":911,"high":1291,"low":910,"close":1292,"change":795,"percent_change":795,"volume":1293,"transactions":9,"vwap":1292},"2026-02-03",2.1387,2.04,22938,{"date":1295,"open":1292,"high":1247,"low":1171,"close":1292,"change":995,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1292},"2026-02-02",-3.32,61863,{"date":1299,"open":1124,"high":1268,"low":1247,"close":817,"change":768,"percent_change":98,"volume":1300,"transactions":9,"vwap":817},"2026-01-30",178675,{"date":1302,"open":1303,"high":1303,"low":911,"close":1143,"change":1031,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1143},"2026-01-29",2.44,-14.63,399946,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1031,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-28",2.84,2.85,2.17,2.46,-12.77,508569,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":809,"percent_change":1017,"volume":1320,"transactions":9,"vwap":1319},"2026-01-27",2.76,2.984,2.7006,2.82,173365,{"date":1322,"open":1303,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-26",2.95,2.4,2.79,0.37,15.29,245277,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":995,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-23",2.47,2.5,2.35,2.42,-2.81,85352,{"date":1338,"open":1159,"high":1339,"low":1340,"close":1341,"change":958,"percent_change":1331,"volume":1342,"transactions":9,"vwap":1341},"2026-01-22",2.689,2.36,2.49,208959,{"date":1344,"open":1230,"high":1345,"low":1346,"close":1347,"change":1105,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-21",2.68,2.341,2.43,-5.81,238784,{"date":1351,"open":921,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-20",2.62,1.9901,2.58,0.56,27.72,896468,{"date":1359,"open":1360,"high":1123,"low":869,"close":921,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":921},"2026-01-16",1.74,0.3,17.44,986822,{"date":1365,"open":939,"high":1366,"low":1190,"close":869,"change":822,"percent_change":1367,"volume":1368,"transactions":9,"vwap":869},"2026-01-15",1.805,-2.82,212625,{"date":1370,"open":870,"high":1371,"low":832,"close":905,"change":1131,"percent_change":1372,"volume":1373,"transactions":9,"vwap":905},"2026-01-14",1.8399,9.94,1270096,{"date":1375,"open":780,"high":1037,"low":780,"close":853,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":853},"2026-01-13",0.34,26.77,1416825,{"date":1380,"open":794,"high":786,"low":773,"close":774,"change":995,"percent_change":1381,"volume":1382,"transactions":9,"vwap":774},"2026-01-12",-5.22,142272,{"date":1384,"open":814,"high":1385,"low":954,"close":954,"change":995,"percent_change":1386,"volume":1387,"transactions":9,"vwap":954},"2026-01-09",1.4403,-4.96,27167,{"date":1389,"open":954,"high":814,"low":954,"close":814,"change":948,"percent_change":1390,"volume":1391,"transactions":9,"vwap":814},"2026-01-08",5.22,80766,{"date":1393,"open":780,"high":1394,"low":780,"close":954,"change":906,"percent_change":1395,"volume":1396,"transactions":9,"vwap":954},"2026-01-07",1.3714,3.08,25172,{"date":1398,"open":1002,"high":1399,"low":1400,"close":780,"change":768,"percent_change":1003,"volume":1401,"transactions":9,"vwap":780},"2026-01-06",1.3378,1.26,57594,{"date":1403,"open":792,"high":1404,"low":765,"close":1002,"change":1055,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1002},"2026-01-05",1.4399,-3.01,149736,{"date":1408,"open":1409,"high":792,"low":1410,"close":800,"change":1411,"percent_change":533,"volume":1412,"transactions":9,"vwap":800},"2026-01-02",1.15,1.1224,0.2,205371,{"date":1414,"open":1017,"high":976,"low":1415,"close":976,"change":906,"percent_change":1416,"volume":1417,"transactions":9,"vwap":976},"2025-12-31",1.064,3.67,92560,{"date":1419,"open":974,"high":1409,"low":1420,"close":757,"change":1055,"percent_change":1421,"volume":1422,"transactions":9,"vwap":757},"2025-12-30",1.0514,-3.54,138226,{"date":1424,"open":988,"high":975,"low":1425,"close":976,"change":1055,"percent_change":1426,"volume":1427,"transactions":9,"vwap":976},"2025-12-29",1.1101,-3.42,150524,{"date":1429,"open":767,"high":1400,"low":1430,"close":1431,"change":995,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2025-12-26",1.1599,1.17,-5.65,122540,{"date":1435,"open":975,"high":767,"low":994,"close":981,"change":768,"percent_change":1436,"volume":1437,"transactions":9,"vwap":981},"2025-12-24",0.81,40756,{"date":1439,"open":1002,"high":1440,"low":975,"close":1030,"change":900,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1030},"2025-12-23",1.32,-6.82,177421,{"date":1444,"open":1002,"high":954,"low":994,"close":1440,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1440},"2025-12-22",0.045,3.53,168138,{"date":1449,"open":773,"high":954,"low":1450,"close":1022,"change":1451,"percent_change":911,"volume":1452,"transactions":9,"vwap":1022},"2025-12-19",1.2004,0.025,296658,{"date":1454,"open":821,"high":815,"low":1455,"close":767,"change":1105,"percent_change":1456,"volume":1457,"transactions":9,"vwap":767},"2025-12-18",1.1805,-10.71,591242,{"date":1459,"open":1124,"high":1460,"low":1011,"close":792,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":792},"2025-12-17",2.1991,-0.8,-36.36,4474663,{"date":1465,"open":1110,"high":1466,"low":1467,"close":1144,"change":1055,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1144},"2025-12-16",2.34,2.195,-1.79,45714,{"date":1471,"open":77,"high":1472,"low":1473,"close":1473,"change":900,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-12-15",2.4181,2.24,-3.86,118800,{"date":1477,"open":1347,"high":1478,"low":1479,"close":1480,"change":795,"percent_change":795,"volume":1481,"transactions":9,"vwap":1480},"2025-12-12",2.59,2.2835,2.33,208447,{"date":1483,"open":1311,"high":1484,"low":1479,"close":1480,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1480},"2025-12-11",2.56,-0.14,-5.67,129576,{"date":1489,"open":1347,"high":1209,"low":1490,"close":1331,"change":906,"percent_change":1170,"volume":1491,"transactions":9,"vwap":1331},"2025-12-10",2.37,86281,{"date":1493,"open":1494,"high":1209,"low":1494,"close":1347,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1347},"2025-12-09",2.16,0.27,12.5,144617,{"date":1499,"open":1500,"high":1500,"low":1143,"close":1494,"change":864,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1494},"2025-12-08",2.28,-5.68,147032,{"date":1504,"open":1333,"high":928,"low":1505,"close":1118,"change":995,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1118},"2025-12-05",2.27,-2.97,92678,{"date":1509,"open":1126,"high":1324,"low":1510,"close":1340,"change":893,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1340},"2025-12-04",2.0484,11.85,438151,{"date":1514,"open":1466,"high":1515,"low":921,"close":817,"change":822,"percent_change":1516,"volume":1517,"transactions":9,"vwap":817},"2025-12-03",2.4872,-2.31,232683,{"date":1519,"open":1332,"high":1520,"low":1143,"close":1494,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1494},"2025-12-02",2.5192,-0.32,-12.9,315809,{"date":1525,"open":1526,"high":1316,"low":1527,"close":1528,"change":1280,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-12-01",2.72,2.4337,2.48,-8.15,301521,{"date":1532,"open":1478,"high":1526,"low":1533,"close":1534,"change":1012,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-11-28",2.5787,2.7,5.47,83070,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1484,"change":995,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1484},"2025-11-26",2.5391,2.6499,2.5082,-2.66,69859,{"date":1545,"open":1334,"high":1534,"low":1546,"close":1547,"change":1411,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-25",2.41,2.63,8.23,167857,{"date":1551,"open":1500,"high":1552,"low":1112,"close":1347,"change":941,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1347},"2025-11-24",2.4771,5.19,526675,{"date":1556,"open":1144,"high":1557,"low":1494,"close":1268,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1268},"2025-11-21",2.3424,0.17,7.94,164176,{"date":1562,"open":1112,"high":1324,"low":1111,"close":1126,"change":809,"percent_change":821,"volume":1563,"transactions":9,"vwap":1126},"2025-11-20",378690,{"date":1565,"open":1111,"high":1505,"low":911,"close":817,"change":983,"percent_change":1566,"volume":1567,"transactions":9,"vwap":817},"2025-11-19",-0.94,83368,{"date":1569,"open":1247,"high":1117,"low":921,"close":1123,"change":1214,"percent_change":1324,"volume":1570,"transactions":9,"vwap":1123},"2025-11-18",167774,{"date":1572,"open":1494,"high":918,"low":1573,"close":1247,"change":900,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1247},"2025-11-17",2.0039999,-4.15,495833,{"date":1577,"open":939,"high":1578,"low":939,"close":1310,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1310},"2025-11-14",2.78,0.4,22.6,8122187,{"date":1583,"open":927,"high":927,"low":939,"close":905,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":905},"2025-11-13",-0.37,-17.29,154114,{"date":1588,"open":1089,"high":1117,"low":1589,"close":1126,"change":893,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1126},"2025-11-12",1.84,13.23,178327,{"date":1593,"open":892,"high":1165,"low":1149,"close":871,"change":822,"percent_change":1594,"volume":1595,"transactions":9,"vwap":871},"2025-11-11",-2.58,134827,{"date":1597,"open":1164,"high":1598,"low":1171,"close":1094,"change":840,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1094},"2025-11-10",2.1888,-0.51,87041,{"date":1602,"open":1274,"high":927,"low":1089,"close":892,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":892},"2025-11-07",-0.075,-3.7,89819,{"date":1607,"open":1310,"high":1608,"low":921,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-06",2.1999,2.025,-0.145,-6.68,127302,{"date":1614,"open":918,"high":1118,"low":817,"close":1310,"change":1200,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1310},"2025-11-05",-1.36,45065,{"date":1618,"open":1333,"high":1340,"low":1123,"close":1144,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1144},"2025-11-04",-0.19,-7.95,173620,{"date":1623,"open":1484,"high":1624,"low":1333,"close":1625,"change":1138,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-03",2.6701,2.39,-7,164628,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":995,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-31",2.61,2.74,2.52,2.57,-2.65,86397,{"date":1637,"open":1526,"high":1638,"low":1630,"close":1639,"change":1485,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-30",2.81,2.64,-5.04,164226,{"date":1643,"open":1632,"high":1644,"low":1632,"close":1578,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1578},"2025-10-29",3.1,0.21,8.17,375317,{"date":1649,"open":1650,"high":1651,"low":1331,"close":1633,"change":1200,"percent_change":266,"volume":1652,"transactions":9,"vwap":1633},"2025-10-28",2.6,2.7337,197514,{"date":1654,"open":1316,"high":1655,"low":1354,"close":1650,"change":801,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1650},"2025-10-27",2.7786,-4.06,97799,{"date":1659,"open":1660,"high":1308,"low":1547,"close":1661,"change":752,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-24",2.65,2.71,3.04,147259,{"date":1665,"open":1660,"high":1666,"low":1332,"close":1547,"change":822,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1547},"2025-10-23",2.7523,-1.87,150921,{"date":1670,"open":1671,"high":1672,"low":1660,"close":1345,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1345},"2025-10-22",2.9,2.9707,-0.3,-10.07,125310,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":900,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-21",3.07,3.15,2.96,2.98,-2.93,101365,{"date":1685,"open":1309,"high":1686,"low":1687,"close":1678,"change":1645,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1678},"2025-10-20",3.11,2.8,7.34,182904,{"date":1691,"open":1639,"high":1671,"low":1639,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-17",2.86,0.19,7.12,126053,{"date":1697,"open":1692,"high":1698,"low":1484,"close":1699,"change":922,"percent_change":1432,"volume":1700,"transactions":9,"vwap":1699},"2025-10-16",2.87,2.67,220856,{"date":1702,"open":1681,"high":1703,"low":1638,"close":1704,"change":887,"percent_change":665,"volume":1705,"transactions":9,"vwap":1704},"2025-10-15",3.0111,2.83,192083,{"date":1707,"open":1708,"high":1680,"low":1534,"close":1323,"change":1214,"percent_change":869,"volume":1709,"transactions":9,"vwap":1323},"2025-10-14",2.89,195310,{"date":1711,"open":1712,"high":1713,"low":1687,"close":1671,"change":801,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1671},"2025-10-13",2.91,3.01,-3.65,225190,{"date":1717,"open":1395,"high":1718,"low":1719,"close":1713,"change":887,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1713},"2025-10-10",3.265,2.93,-3.83,369576,{"date":1723,"open":1209,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-09",3.17,2.51,3.13,0.64,25.7,1189767,{"date":1731,"open":1332,"high":1681,"low":1732,"close":1341,"change":840,"percent_change":1234,"volume":1733,"transactions":9,"vwap":1341},"2025-10-08",2.4204,890279,{"date":1735,"open":1333,"high":1725,"low":1310,"close":1332,"change":1736,"percent_change":502,"volume":1737,"transactions":9,"vwap":1332},"2025-10-07",0.255,342937,{"date":1739,"open":1740,"high":1311,"low":1473,"close":1741,"change":1742,"percent_change":1280,"volume":1743,"transactions":9,"vwap":1741},"2025-10-06",2.3,2.245,-0.005,278745,{"date":1745,"open":1083,"high":1746,"low":1083,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-03",2.25,0.43,23.63,406997,{"date":1751,"open":1089,"high":1089,"low":869,"close":1191,"change":995,"percent_change":1604,"volume":1752,"transactions":9,"vwap":1191},"2025-10-02",176549,{"date":1754,"open":884,"high":1246,"low":1149,"close":871,"change":906,"percent_change":1494,"volume":1755,"transactions":9,"vwap":871},"2025-10-01",43278,{"date":1757,"open":884,"high":871,"low":1191,"close":1149,"change":1055,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1149},"2025-09-30",-2.12,39067,{"date":1761,"open":1241,"high":1241,"low":1762,"close":871,"change":906,"percent_change":1494,"volume":1763,"transactions":9,"vwap":871},"2025-09-29",1.86,18876,{"date":1765,"open":884,"high":871,"low":1766,"close":1149,"change":1200,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1149},"2025-09-26",1.8212,-1.6,30398,{"date":1770,"open":1589,"high":884,"low":1083,"close":884,"change":775,"percent_change":1017,"volume":1771,"transactions":9,"vwap":884},"2025-09-25",54033,{"date":1773,"open":1762,"high":1246,"low":1774,"close":1762,"change":983,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1762},"2025-09-24",1.833,-1.06,56010,{"date":1778,"open":1171,"high":1239,"low":1149,"close":884,"change":1200,"percent_change":1779,"volume":1780,"transactions":9,"vwap":884},"2025-09-23",-1.57,52732,{"date":1782,"open":1164,"high":1164,"low":884,"close":1171,"change":887,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1171},"2025-09-22",-5.91,82511,{"date":1786,"open":1247,"high":1787,"low":910,"close":1164,"change":1200,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1164},"2025-09-19",2.094,-1.46,118495,{"date":1791,"open":921,"high":1123,"low":1792,"close":1125,"change":948,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1125},"2025-09-18",2.0065,3.52,96647,{"date":1796,"open":911,"high":1292,"low":910,"close":1165,"change":781,"percent_change":1682,"volume":1797,"transactions":9,"vwap":1165},"2025-09-17",57558,{"date":1799,"open":1240,"high":1800,"low":910,"close":927,"change":983,"percent_change":1801,"volume":1802,"transactions":9,"vwap":927},"2025-09-16",2.0958,-0.97,141134,{"date":1804,"open":1089,"high":1112,"low":1805,"close":810,"change":1131,"percent_change":1806,"volume":1807,"transactions":9,"vwap":810},"2025-09-15",1.8062,8.38,256229,{"date":1809,"open":876,"high":1171,"low":1176,"close":1171,"change":1220,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1171},"2025-09-12",5.52,157998,{"date":1813,"open":905,"high":1269,"low":905,"close":1081,"change":1814,"percent_change":1615,"volume":1815,"transactions":9,"vwap":1081},"2025-09-11",-0.025,47040,{"date":1817,"open":1818,"high":1269,"low":1819,"close":1818,"change":1820,"percent_change":1667,"volume":1821,"transactions":9,"vwap":1818},"2025-09-10",1.835,1.7803,-0.035,41678,{"date":1823,"open":1083,"high":1165,"low":1163,"close":1269,"change":768,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1269},"2025-09-09",0.54,164053,{"date":1827,"open":905,"high":1828,"low":1829,"close":1762,"change":948,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1762},"2025-09-08",1.8956,1.7101,3.91,118630,{"date":1833,"open":647,"high":1083,"low":776,"close":876,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":876},"2025-09-05",0.125,7.51,172227,{"date":1838,"open":845,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1839},"2025-09-04",1.665,1.5266,0.055,3.42,61773,{"date":1845,"open":821,"high":870,"low":821,"close":853,"change":1558,"percent_change":1846,"volume":1847,"transactions":9,"vwap":853},"2025-09-03",11.81,105631,{"date":1849,"open":954,"high":799,"low":954,"close":1028,"change":906,"percent_change":1692,"volume":1850,"transactions":9,"vwap":1028},"2025-09-02",45394,{"date":1852,"open":821,"high":1853,"low":1000,"close":792,"change":983,"percent_change":1854,"volume":1855,"transactions":9,"vwap":792},"2025-08-29",1.4263,-1.41,45843,{"date":1857,"open":821,"high":1858,"low":786,"close":821,"change":795,"percent_change":795,"volume":1859,"transactions":9,"vwap":821},"2025-08-28",1.4387,24072,{"date":1861,"open":821,"high":1028,"low":792,"close":821,"change":768,"percent_change":1862,"volume":1863,"transactions":9,"vwap":821},"2025-08-27",0.71,32518,{"date":1865,"open":792,"high":1028,"low":792,"close":814,"change":795,"percent_change":795,"volume":1866,"transactions":9,"vwap":814},"2025-08-26",51900,{"date":1868,"open":963,"high":963,"low":1869,"close":814,"change":795,"percent_change":795,"volume":1870,"transactions":9,"vwap":814},"2025-08-25",1.395,35153,{"date":1872,"open":794,"high":821,"low":1000,"close":814,"change":809,"percent_change":1310,"volume":1873,"transactions":9,"vwap":814},"2025-08-22",71205,{"date":1875,"open":954,"high":821,"low":1876,"close":786,"change":1214,"percent_change":1877,"volume":1878,"transactions":9,"vwap":786},"2025-08-21",1.3274,3.76,60525,{"date":1880,"open":1440,"high":1881,"low":1400,"close":800,"change":840,"percent_change":1882,"volume":1883,"transactions":9,"vwap":800},"2025-08-20",1.36,-0.75,86577,{"date":1885,"open":821,"high":1886,"low":766,"close":954,"change":1186,"percent_change":189,"volume":1887,"transactions":9,"vwap":954},"2025-08-19",1.4458,150350,{"date":1889,"open":1890,"high":854,"low":814,"close":821,"change":900,"percent_change":1891,"volume":1892,"transactions":9,"vwap":821},"2025-08-18",1.545,-5.96,385224,{"date":1894,"open":845,"high":845,"low":808,"close":847,"change":801,"percent_change":1895,"volume":1896,"transactions":9,"vwap":847},"2025-08-15",-6.79,127748,{"date":1898,"open":1100,"high":1899,"low":815,"close":870,"change":983,"percent_change":1900,"volume":1901,"transactions":9,"vwap":870},"2025-08-14",1.9899,-1.22,1219972,{"date":1903,"open":845,"high":1082,"low":878,"close":1042,"change":768,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1042},"2025-08-13",0.61,114151,{"date":1907,"open":845,"high":1908,"low":934,"close":845,"change":768,"percent_change":1909,"volume":1910,"transactions":9,"vwap":845},"2025-08-12",1.698,0.62,101946,{"date":1912,"open":815,"high":898,"low":1913,"close":870,"change":941,"percent_change":1914,"volume":1915,"transactions":9,"vwap":870},"2025-08-11",1.4685,8,233483,{"date":1917,"open":847,"high":877,"low":793,"close":832,"change":775,"percent_change":1000,"volume":1918,"transactions":9,"vwap":832},"2025-08-08",89467,{"date":1920,"open":1921,"high":1922,"low":808,"close":808,"change":1055,"percent_change":1923,"volume":1924,"transactions":9,"vwap":808},"2025-08-07",1.5242,1.5316,-2.63,18308,{"date":1926,"open":848,"high":877,"low":1927,"close":838,"change":840,"percent_change":841,"volume":1928,"transactions":9,"vwap":838},"2025-08-06",1.485,20281,{"date":1930,"open":808,"high":839,"low":808,"close":848,"change":768,"percent_change":1931,"volume":1932,"transactions":9,"vwap":848},"2025-08-05",0.66,13353,{"date":1934,"open":815,"high":934,"low":799,"close":838,"change":958,"percent_change":1935,"volume":1936,"transactions":9,"vwap":838},"2025-08-04",4.11,54697,{"date":1938,"open":848,"high":848,"low":799,"close":799,"change":1186,"percent_change":1939,"volume":1940,"transactions":9,"vwap":799},"2025-08-01",-5.19,64878,{"date":1942,"open":848,"high":1943,"low":848,"close":833,"change":906,"percent_change":1699,"volume":1944,"transactions":9,"vwap":833},"2025-07-31",1.5995,50970,{"date":1946,"open":833,"high":1947,"low":832,"close":832,"change":781,"percent_change":1051,"volume":1948,"transactions":9,"vwap":832},"2025-07-30",1.6399,117455,{"date":1950,"open":845,"high":845,"low":934,"close":934,"change":781,"percent_change":1604,"volume":1951,"transactions":9,"vwap":934},"2025-07-29",35998,{"date":1953,"open":776,"high":1954,"low":1955,"close":870,"change":906,"percent_change":1209,"volume":1956,"transactions":9,"vwap":870},"2025-07-28",1.6414,1.5704,55711,{"date":1958,"open":647,"high":647,"low":839,"close":854,"change":822,"percent_change":1959,"volume":1960,"transactions":9,"vwap":854},"2025-07-25",-3.07,91371,{"date":1962,"open":912,"high":869,"low":1963,"close":845,"change":781,"percent_change":1964,"volume":1965,"transactions":9,"vwap":845},"2025-07-24",1.6233,-3.55,83117,{"date":1967,"open":870,"high":1163,"low":870,"close":898,"change":948,"percent_change":1968,"volume":1969,"transactions":9,"vwap":898},"2025-07-23",4.32,143191,{"date":1971,"open":1042,"high":647,"low":1972,"close":870,"change":983,"percent_change":1900,"volume":1973,"transactions":9,"vwap":870},"2025-07-22",1.6005,21854,{"date":1975,"open":776,"high":1037,"low":878,"close":1042,"change":906,"percent_change":1332,"volume":1976,"transactions":9,"vwap":1042},"2025-07-21",49666,{"date":1978,"open":870,"high":1979,"low":854,"close":776,"change":983,"percent_change":1980,"volume":1981,"transactions":9,"vwap":776},"2025-07-18",1.675,-1.23,46622,{"date":1983,"open":854,"high":845,"low":934,"close":870,"change":906,"percent_change":1209,"volume":1984,"transactions":9,"vwap":870},"2025-07-17",83474,{"date":1986,"open":832,"high":1987,"low":808,"close":854,"change":1220,"percent_change":1988,"volume":1989,"transactions":9,"vwap":854},"2025-07-16",1.5977,6.76,83416,{"date":1991,"open":839,"high":1992,"low":815,"close":808,"change":781,"percent_change":1993,"volume":1994,"transactions":9,"vwap":808},"2025-07-15",1.563,-3.9,99868,{"date":1996,"open":838,"high":839,"low":832,"close":833,"change":775,"percent_change":1440,"volume":1997,"transactions":9,"vwap":833},"2025-07-14",44487,{"date":1999,"open":860,"high":853,"low":832,"close":838,"change":822,"percent_change":2000,"volume":2001,"transactions":9,"vwap":838},"2025-07-11",-3.18,107633,{"date":2003,"open":833,"high":2004,"low":799,"close":877,"change":775,"percent_change":1002,"volume":2005,"transactions":9,"vwap":877},"2025-07-10",1.5899,49724,{"date":2007,"open":833,"high":2008,"low":2009,"close":839,"change":795,"percent_change":795,"volume":2010,"transactions":9,"vwap":839},"2025-07-09",1.5586,1.505,62694,{"date":2012,"open":963,"high":2013,"low":963,"close":839,"change":1220,"percent_change":2014,"volume":2015,"transactions":9,"vwap":839},"2025-07-08",1.5863,6.9,71639,{"date":2017,"open":793,"high":2018,"low":1011,"close":793,"change":795,"percent_change":795,"volume":2019,"transactions":9,"vwap":793},"2025-07-07",1.4925,115924,{"date":2021,"open":815,"high":832,"low":963,"close":793,"change":840,"percent_change":2022,"volume":2023,"transactions":9,"vwap":793},"2025-07-03",-0.68,57254,{"date":2025,"open":793,"high":2026,"low":1028,"close":799,"change":795,"percent_change":795,"volume":2027,"transactions":9,"vwap":799},"2025-07-02",1.4869,44967,{"date":2029,"open":799,"high":1927,"low":1028,"close":799,"change":983,"percent_change":2030,"volume":2031,"transactions":9,"vwap":799},"2025-07-01",-1.35,47664,{"date":2033,"open":808,"high":2034,"low":963,"close":808,"change":1214,"percent_change":2035,"volume":2036,"transactions":9,"vwap":808},"2025-06-30",1.4938,3.5,68231,{"date":2038,"open":814,"high":793,"low":1011,"close":963,"change":795,"percent_change":795,"volume":2039,"transactions":9,"vwap":963},"2025-06-27",74104,{"date":2041,"open":821,"high":793,"low":794,"close":963,"change":768,"percent_change":2042,"volume":2043,"transactions":9,"vwap":963},"2025-06-26",0.7,90128,{"date":2045,"open":838,"high":2046,"low":814,"close":821,"change":801,"percent_change":2047,"volume":2048,"transactions":9,"vwap":821},"2025-06-25",1.5842,-7.19,305933,{"date":2050,"open":854,"high":2051,"low":847,"close":848,"change":983,"percent_change":2052,"volume":2053,"transactions":9,"vwap":848},"2025-06-24",1.6196,-1.29,123736,{"date":2055,"open":1037,"high":935,"low":848,"close":839,"change":887,"percent_change":2047,"volume":2056,"transactions":9,"vwap":839},"2025-06-23",141013,{"date":2058,"open":935,"high":2059,"low":1170,"close":1037,"change":775,"percent_change":975,"volume":2060,"transactions":9,"vwap":1037},"2025-06-20",1.7673,210432,{"date":2062,"open":898,"high":898,"low":845,"close":1170,"change":840,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1170},"2025-06-18",-0.6,63046,{"date":2066,"open":1042,"high":905,"low":845,"close":647,"change":809,"percent_change":1589,"volume":2067,"transactions":9,"vwap":647},"2025-06-17",212257,{"date":2069,"open":939,"high":939,"low":2070,"close":845,"change":781,"percent_change":1964,"volume":2071,"transactions":9,"vwap":845},"2025-06-16",1.6242,153153,{"date":2073,"open":876,"high":876,"low":1037,"close":898,"change":801,"percent_change":2074,"volume":2075,"transactions":9,"vwap":898},"2025-06-13",-6.11,152722,{"date":2077,"open":1589,"high":2078,"low":2079,"close":1088,"change":1055,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1088},"2025-06-12",1.8999,1.781,-2.17,155510,{"date":2083,"open":1083,"high":892,"low":1075,"close":1589,"change":983,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1589},"2025-06-11",-1.08,263084,{"date":2087,"open":647,"high":1094,"low":1170,"close":1762,"change":1411,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1762},"2025-06-10",12.05,386555,{"date":2091,"open":1082,"high":876,"low":776,"close":647,"change":768,"percent_change":1904,"volume":2092,"transactions":9,"vwap":647},"2025-06-09",281029,{"date":2094,"open":799,"high":1163,"low":793,"close":1170,"change":1558,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1170},"2025-06-06",11.49,493944,{"date":2098,"open":845,"high":1163,"low":808,"close":808,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":808},"2025-06-05",-0.24,-13.95,593274,{"date":2103,"open":1083,"high":1239,"low":2104,"close":869,"change":1105,"percent_change":865,"volume":2105,"transactions":9,"vwap":869},"2025-06-04",1.6501,1772612,{"date":2107,"open":1209,"high":1354,"low":1081,"close":1269,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1269},"2025-06-03",0.45,31.69,62770664,{"date":2112,"open":821,"high":793,"low":800,"close":821,"change":795,"percent_change":795,"volume":2113,"transactions":9,"vwap":821},"2025-06-02",137744,{"date":2115,"open":963,"high":2116,"low":780,"close":821,"change":809,"percent_change":1494,"volume":2117,"transactions":9,"vwap":821},"2025-05-30",1.5399,321913,{"date":2119,"open":963,"high":963,"low":1881,"close":1011,"change":906,"percent_change":1680,"volume":2120,"transactions":9,"vwap":1011},"2025-05-29",34137,{"date":2122,"open":821,"high":1853,"low":1400,"close":1000,"change":822,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1000},"2025-05-28",-3.57,72686,{"date":2126,"open":1011,"high":799,"low":766,"close":792,"change":855,"percent_change":2127,"volume":2128,"transactions":9,"vwap":792},"2025-05-27",6.87,77896,{"date":2130,"open":981,"high":2131,"low":1431,"close":766,"change":1214,"percent_change":2132,"volume":2133,"transactions":9,"vwap":766},"2025-05-23",1.3493,3.97,51138,{"date":2135,"open":975,"high":1022,"low":1431,"close":1400,"change":958,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1400},"2025-05-22",5,51147,{"date":2139,"open":773,"high":774,"low":2140,"close":994,"change":822,"percent_change":2141,"volume":2142,"transactions":9,"vwap":994},"2025-05-21",1.18,-4,68404,{"date":2144,"open":786,"high":786,"low":1431,"close":767,"change":900,"percent_change":2145,"volume":2146,"transactions":9,"vwap":767},"2025-05-20",-6.72,229248,{"date":2148,"open":765,"high":848,"low":1030,"close":954,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":954},"2025-05-19",0.15,12.61,492155,{"date":2153,"open":1017,"high":773,"low":2154,"close":2155,"change":855,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-05-16",0.99000001,1.19,8.18,517008,{"date":2159,"open":981,"high":1881,"low":2160,"close":758,"change":1485,"percent_change":2161,"volume":2162,"transactions":9,"vwap":758},"2025-05-15",0.97000003,-11.29,525547,{"date":2164,"open":1400,"high":793,"low":2165,"close":981,"change":775,"percent_change":1042,"volume":2166,"transactions":9,"vwap":981},"2025-05-14",1.06,281136,{"date":2168,"open":786,"high":833,"low":2169,"close":773,"change":879,"percent_change":2170,"volume":2171,"transactions":9,"vwap":773},"2025-05-13",1.05,-12.23,532269,{"date":2173,"open":1881,"high":1869,"low":800,"close":1011,"change":958,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1011},"2025-05-12",4.51,43861,{"date":2177,"open":814,"high":814,"low":1400,"close":800,"change":995,"percent_change":2178,"volume":2179,"transactions":9,"vwap":800},"2025-05-09",-5,99348,{"date":2181,"open":821,"high":848,"low":766,"close":792,"change":840,"percent_change":2182,"volume":2183,"transactions":9,"vwap":792},"2025-05-08",-0.71,230339,{"date":2185,"open":799,"high":808,"low":814,"close":814,"change":1186,"percent_change":2186,"volume":2187,"transactions":9,"vwap":814},"2025-05-07",-5.37,30621,{"date":2189,"open":815,"high":838,"low":792,"close":806,"change":840,"percent_change":2190,"volume":2191,"transactions":9,"vwap":806},"2025-05-06",-0.67,37162,{"date":2193,"open":793,"high":2194,"low":793,"close":832,"change":752,"percent_change":2195,"volume":2196,"transactions":9,"vwap":832},"2025-05-05",1.596,5.63,60792,{"date":2198,"open":2199,"high":2200,"low":814,"close":821,"change":768,"percent_change":1862,"volume":2201,"transactions":9,"vwap":821},"2025-05-02",1.4546,1.4896,30792,{"date":2203,"open":793,"high":808,"low":814,"close":814,"change":1055,"percent_change":2204,"volume":2205,"transactions":9,"vwap":814},"2025-05-01",-2.76,29310,{"date":2207,"open":821,"high":815,"low":1881,"close":793,"change":775,"percent_change":792,"volume":2208,"transactions":9,"vwap":793},"2025-04-30",32110,{"date":2210,"open":815,"high":832,"low":794,"close":963,"change":900,"percent_change":2211,"volume":2212,"transactions":9,"vwap":963},"2025-04-29",-5.92,37683,{"date":2214,"open":832,"high":2215,"low":806,"close":838,"change":1200,"percent_change":2216,"volume":2217,"transactions":9,"vwap":838},"2025-04-28",1.5499,-1.94,56674,{"date":2219,"open":848,"high":870,"low":1881,"close":839,"change":775,"percent_change":766,"volume":2220,"transactions":9,"vwap":839},"2025-04-25",90020,{"date":2222,"open":799,"high":2223,"low":799,"close":848,"change":752,"percent_change":1810,"volume":2224,"transactions":9,"vwap":848},"2025-04-24",1.5456,41516,{"date":35,"open":1163,"high":875,"low":1028,"close":793,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":793},-0.28,-16.18,133664,{"status":2230,"indices":2231,"watchlist":2272,"sectors":2290,"benchmarks":2340},"success",[2232,2239,2245,2252,2258,2266],{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":2237,"is_up":12,"sparkline":2238,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2240,"name":2241,"price":2242,"change":2243,"pct_change":98,"is_up":12,"sparkline":2244,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2246,"name":2247,"price":2248,"change":2249,"pct_change":2250,"is_up":12,"sparkline":2251,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2253,"name":2254,"price":2255,"change":2256,"pct_change":2108,"is_up":12,"sparkline":2257,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2259,"name":2260,"price":2261,"change":2262,"pct_change":2263,"is_up":2264,"sparkline":2265,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2267,"name":2268,"price":2269,"change":1599,"pct_change":2270,"is_up":2264,"sparkline":2271,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2273,2278,2285],{"symbol":2274,"name":2275,"price":2276,"change":1376,"pct_change":1012,"is_up":12,"sparkline":2277,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2279,"name":2280,"price":2281,"change":2282,"pct_change":2283,"is_up":12,"sparkline":2284,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2286,"name":2287,"price":2288,"change":892,"pct_change":1242,"is_up":12,"sparkline":2289,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2291,2296,2300,2304,2308,2313,2318,2323,2328,2332,2336],{"name":2292,"etf":2293,"change":2294,"price":2295,"is_up":12},"Technology","XLK",0.53,202,{"name":2297,"etf":2298,"change":1275,"price":2299,"is_up":12},"Financials","XLF",54.01,{"name":2301,"etf":2302,"change":879,"price":2303,"is_up":2264},"Healthcare","XLV",167.09,{"name":2305,"etf":2306,"change":994,"price":2307,"is_up":12},"Consumer Cycl","XLY",111.75,{"name":2309,"etf":2310,"change":2311,"price":2312,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":2314,"etf":2315,"change":2316,"price":2317,"is_up":12},"Energy","XLE",0.47,63.75,{"name":2319,"etf":2320,"change":2321,"price":2322,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":2324,"etf":2325,"change":2326,"price":2327,"is_up":12},"Materials","XLB",0.46,49.73,{"name":2329,"etf":2330,"change":2165,"price":2331,"is_up":12},"Real Estate","XLRE",41.1,{"name":2333,"etf":2334,"change":1681,"price":2335,"is_up":12},"Utilities","XLU",41.16,{"name":2337,"etf":2338,"change":906,"price":2339,"is_up":12},"Comm Services","XLC",111.65,[2341,2346,2350,2354],{"ticker":2342,"name":2343,"price":2344,"change":2345,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2347,"name":2348,"price":2349,"change":2326,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2351,"name":2352,"price":2353,"change":98,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2355,"name":2356,"price":2357,"change":2182,"is_up":2264},"IWM","iShares Russell 2000",281.37]