[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBRX":3,"stock-historical-MBRX":31,"homepage-market-summary":2411},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBRX","2026-10-06",{"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},"Moleculin Biotech, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Moleculin Biotech Inc is a late-stage pharmaceutical development company currently evaluating Annamycin, also known as L-Annamycin and by its generic name naxtarubicin. The company has two additional portfolios of technologies for hard-to-treat cancers and viruses with clinical and preclinical research funded by investigators at academic institutions. The Company operates in one reportable segment, which is the development and commercialization of drug products.","17","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.4455,0.4878,0.49,0.44,0.4766,-0.0311,-6.53,705891.782507,1368,0.4563,15.75,0.1614,566043.1826515776,1.8,2600,{"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},28.6,442174,161393550.845546,-98.39,"2025-04-24",[42,43,52,63,74,85,96,106,117,126,135,144,154,165,176,185,196,206,217,228,239,249,259,270,280,290,299,308,318,327,337,346,357,367,376,385,394,402,413,424,433,443,454,465,475,484,494,504,514,525,535,544,552,561,571,579,586,591,600,607,612,617,624,631,635,642,650,658,665,674,683,691,697,705,712,720,728,735,741,745,751,759,767,772,778,784,791,794,799,804,810,815,821,827,831,834,838,845,848,854,859,865,869,875,879,883,887,891,897,903,906,909,915,919,922,927,931,935,940,943,949,953,960,965,969,975,978,982,987,991,995,999,1005,1008,1012,1016,1021,1025,1029,1035,1039,1044,1047,1052,1056,1061,1065,1071,1075,1080,1084,1088,1092,1095,1100,1106,1110,1115,1120,1127,1136,1145,1152,1161,1169,1174,1181,1188,1195,1200,1208,1215,1221,1227,1233,1240,1245,1252,1259,1265,1270,1275,1280,1286,1290,1296,1303,1307,1312,1318,1324,1332,1339,1346,1354,1361,1368,1372,1377,1382,1387,1393,1399,1407,1414,1422,1429,1436,1443,1451,1459,1468,1474,1481,1490,1498,1506,1515,1523,1530,1536,1543,1550,1557,1564,1572,1578,1586,1592,1599,1605,1612,1619,1625,1634,1639,1643,1648,1654,1660,1665,1671,1677,1682,1688,1696,1701,1705,1711,1717,1724,1729,1733,1737,1743,1749,1754,1759,1765,1770,1774,1780,1787,1795,1801,1809,1814,1820,1827,1831,1838,1844,1850,1855,1861,1865,1870,1874,1879,1886,1894,1903,1910,1918,1925,1933,1941,1949,1956,1962,1969,1975,1981,1986,1992,1998,2004,2012,2018,2023,2030,2038,2044,2051,2059,2067,2074,2080,2088,2094,2100,2104,2108,2115,2122,2127,2134,2139,2145,2153,2159,2166,2170,2174,2179,2184,2191,2197,2203,2207,2213,2219,2223,2227,2232,2239,2242,2250,2258,2263,2267,2272,2276,2282,2289,2294,2300,2308,2316,2323,2330,2338,2344,2350,2356,2361,2367,2372,2377,2382,2387,2391,2397,2404,2408],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":18,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",0.4902,0.4618,-0.0102,-2.1,476439.068507,1217,0.477,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",0.51,0.5149,0.4715,0.4868,-0.017,-3.37,422272.901326,1090,0.4914,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",0.505,0.5188,0.5,0.5038,0.0034,0.68,337127.450358,1190,0.5062,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",0.5409,0.5498,0.492,0.5004,-0.026,-4.94,720151.501921,1547,0.5088,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",0.573,0.58,0.52,0.5264,-0.0426,-7.49,1664904.55411,4838,0.5541,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",0.6,0.540101,0.569,-0.0326,-5.42,625485.381819,2415,0.5607,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",0.551,0.6694,0.53,0.6016,0.0347,6.12,2615053.757807,5791,0.6193,{"date":118,"open":89,"high":119,"low":54,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-24",0.57,0.5669,0.039,7.39,537986.957221,1149,0.5407,{"date":127,"open":88,"high":128,"low":65,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",0.6257,0.5279,-0.0371,-6.57,1823843.845455,3840,0.5596,{"date":136,"open":137,"high":70,"low":67,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",0.54,0.565,0.0448,8.61,5879017.689837,14061,0.5827,{"date":145,"open":146,"high":147,"low":79,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",0.722,0.733,0.5202,-0.2529,-32.71,4123978.156005,9510,0.5671,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",0.7803,0.799,0.7501,0.7731,-0.0069,-0.88,466344.304492,1053,0.7694,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",0.76,0.7963,0.74,0.78,0.04,5.41,304887.283229,1123,0.7672,{"date":177,"open":167,"high":178,"low":179,"close":169,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",0.7818,0.73,-0.0116,-1.54,273849.097368,760,0.7569,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",0.81,0.8175,0.7507,0.7516,-0.0236,-3.04,473374.237136,1209,0.7785,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-14",0.75,0.82,0.7752,0.0602,8.42,717312.482282,2000,0.7726,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",0.85,0.899,0.71,0.715,-0.1149,-13.85,1931958.000879,3846,0.7855,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",0.788,0.83,0.7735,0.8299,0.0649,8.48,533632.342037,1337,0.8098,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",0.7711,0.8024,0.7506,0.765,0.0149,1.99,380780.755128,1269,0.7764,{"date":240,"open":241,"high":242,"low":243,"close":158,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",0.735,0.79995,0.724,0.0402,5.66,736836.606658,1999,0.768,{"date":250,"open":251,"high":252,"low":70,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-04",0.69,0.7375,0.7099,0.0344,5.09,775601.171499,1995,0.7155,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",0.7,0.7299,0.6509,0.6755,-0.0185,-2.67,433348.725293,973,0.6848,{"date":271,"open":272,"high":261,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-02",0.655,0.6384,0.694,0.044,6.77,346489.714199,1323,0.6861,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":199,"volume":287,"transactions":288,"vwap":289},"2026-09-01",0.64,0.6548,0.62,0.65,0.0053,263045.967396,874,0.6392,{"date":291,"open":282,"high":292,"low":284,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",0.672,0.6447,-0.0052,-0.8,301032.640904,1165,0.6485,{"date":300,"open":251,"high":301,"low":282,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-28",0.709,0.6499,-0.0388,-5.63,614293.846371,1426,0.6759,{"date":309,"open":284,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-27",0.711576,0.6093,0.6887,0.0887,14.78,1489842.465925,3926,0.6841,{"date":319,"open":320,"high":272,"low":321,"close":98,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",0.6338,0.5901,-0.011,-1.8,463684.824798,1765,0.6202,{"date":328,"open":98,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",0.669,0.598,0.611,0.0017,0.28,903173.468991,2598,0.637,{"date":338,"open":339,"high":284,"low":340,"close":311,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-24",0.61,0.5646,0.0163,2.75,418062.012831,1324,0.5972,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",0.5874,0.63,0.56,0.593,0.0024,0.41,294178.412005,1083,0.5908,{"date":358,"open":88,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-20",0.6361,0.55,0.5906,0.0186,3.25,1062639.305468,1980,0.5943,{"date":368,"open":369,"high":339,"low":119,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",0.6057,0.572,-0.0381,-6.24,640649.469761,1677,0.5828,{"date":377,"open":98,"high":378,"low":379,"close":380,"change":381,"percent_change":54,"volume":382,"transactions":383,"vwap":384},"2026-08-18",0.66,0.59,0.6101,0.0031,628985.829922,2167,0.6182,{"date":386,"open":387,"high":388,"low":350,"close":389,"change":294,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",0.6382,0.665,0.607,-0.85,852859.03434,3331,0.6238,{"date":395,"open":98,"high":282,"low":88,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",0.6122,0.0409,7.16,1535067.023422,6685,0.6165,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",0.53545,0.5841,0.525,0.5713,0.0491,9.4,1311854.001878,3697,0.5547,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-12",0.4498,0.5339,0.43,0.5222,0.0772,17.35,1224560.228985,3525,0.4749,{"date":425,"open":417,"high":426,"low":353,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-11",0.46,0.445,0.0146,3.39,987637.763703,3271,0.4335,{"date":434,"open":435,"high":426,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",0.4198,0.4015,0.4304,0.0209,5.1,1530692.511866,5935,0.4392,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",0.386,0.415,0.3805,0.4095,0.0245,6.36,968848.046655,3491,0.4031,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",0.4,0.418,0.3454,0.385,-0.005,-1.28,2154932.540073,5808,0.3779,{"date":466,"open":353,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-05",0.439,0.3801,0.39,-0.0194,-4.74,1427104.116623,7265,0.4072,{"date":476,"open":467,"high":467,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",0.38,0.4094,-0.0156,-3.67,2228256.226427,5092,0.4052,{"date":485,"open":486,"high":487,"low":27,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",0.37,0.45,0.425,0.025,6.25,8575737.19617,17510,0.3224,{"date":495,"open":496,"high":497,"low":498,"close":456,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-31",0.8801,1.069,0.3123,-0.62,-60.78,19075689.114655,46482,0.4683,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-30",1.34,1.01,1.02,-0.34,-25,1553127.60607,4919,1.1387,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-29",2.13,2.16,1.33,1.36,-0.83,-37.9,1687877.786246,7414,1.4727,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",2.15,2.21,2.14,2.19,0,105437.350427,622,2.1611,{"date":536,"open":529,"high":537,"low":538,"close":530,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-27",2.26,2.09,0.07,3.3,110270.1838,609,2.1602,{"date":545,"open":546,"high":516,"low":547,"close":546,"change":171,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",2.12,2.07,1.92,44291.416575,318,2.102,{"date":553,"open":554,"high":546,"low":555,"close":554,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",2.08,2.04,-0.02,-0.95,36127.789698,391,2.0788,{"date":562,"open":530,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",2.2082,2.05,2.1,-0.05,-2.33,75269.943803,761,2.1001,{"date":572,"open":573,"high":528,"low":565,"close":527,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-21",2.18,0.01,0.47,28421.469265,405,2.1713,{"date":580,"open":565,"high":517,"low":581,"close":529,"change":171,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-20",2.06,1.9,73873.48342,795,2.1131,{"date":587,"open":527,"high":573,"low":564,"close":565,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":565},"2026-07-17",-0.07,-3.23,152100,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-16",2.29,2.315,2.164,2.17,-0.14,-6.06,102400,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":528,"volume":606,"transactions":9,"vwap":604},"2026-07-15",2.22,2.34,2.31,0.05,115600,{"date":608,"open":609,"high":610,"low":602,"close":537,"change":605,"percent_change":537,"volume":611,"transactions":9,"vwap":537},"2026-07-14",2.23,2.305,125900,{"date":613,"open":614,"high":593,"low":573,"close":528,"change":588,"percent_change":615,"volume":616,"transactions":9,"vwap":528},"2026-07-13",2.25,-3.07,117500,{"date":618,"open":619,"high":619,"low":614,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",2.43,2.28,-0.16,-6.56,139200,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":539,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-09",2.33,2.485,2.44,2.95,120000,{"date":632,"open":537,"high":633,"low":530,"close":633,"change":605,"percent_change":517,"volume":634,"transactions":9,"vwap":633},"2026-07-08",2.37,216000,{"date":636,"open":633,"high":637,"low":537,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-07",2.4,2.32,-0.08,-3.33,242500,{"date":643,"open":644,"high":645,"low":646,"close":637,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":637},"2026-07-06",2.59,2.65,2.375,-0.24,-9.09,406500,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":566,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-02",2.57,2.78,2.556,2.64,-1.86,360100,{"date":659,"open":644,"high":342,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-01",2.53,2.69,-0.1,-3.58,680500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-30",2.99,3.05,2.35,2.79,-0.78,-21.85,2739300,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-29",3.4,3.69,3.202,3.57,0.3,9.17,2016200,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":333,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-26",2.98,3.55,2.97,3.27,9.36,1296300,{"date":692,"open":693,"high":694,"low":693,"close":667,"change":695,"percent_change":564,"volume":696,"transactions":9,"vwap":667},"2026-06-25",2.86,3.09,0.06,600700,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-24",2.61,2.94,2.93,0.18,6.55,917600,{"date":706,"open":707,"high":708,"low":660,"close":342,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":342},"2026-06-23",2.66,2.85,-0.37,-11.86,11238800,{"date":713,"open":714,"high":715,"low":700,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",3.01,3.16,3.12,0.24,8.33,437400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":693,"volume":727,"transactions":9,"vwap":725},"2026-06-18",2.9,2.96,2.81,2.88,0.08,379200,{"date":729,"open":661,"high":722,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",2.672,2.8,0.1,3.7,337100,{"date":736,"open":653,"high":653,"low":737,"close":738,"change":739,"percent_change":709,"volume":740,"transactions":9,"vwap":738},"2026-06-16",2.665,2.7,-0.01,138000,{"date":742,"open":738,"high":653,"low":645,"close":743,"change":539,"percent_change":645,"volume":744,"transactions":9,"vwap":743},"2026-06-15",2.71,119200,{"date":746,"open":661,"high":670,"low":747,"close":655,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":655},"2026-06-12",2.6,-0.06,-2.22,199500,{"date":752,"open":753,"high":754,"low":755,"close":738,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":738},"2026-06-11",2.55,2.77,2.508,0.2,8,196300,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-10",2.36,2.54,2.5,0.09,3.73,100700,{"date":768,"open":628,"high":627,"low":669,"close":769,"change":748,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-09",2.41,-2.43,183900,{"date":773,"open":619,"high":774,"low":603,"close":775,"change":539,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-08",2.52,2.47,2.92,181700,{"date":779,"open":652,"high":780,"low":633,"close":637,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":637},"2026-06-05",2.602,-0.11,-4.38,225900,{"date":785,"open":786,"high":787,"low":637,"close":788,"change":605,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-04",2.46,2.639,2.51,2.03,270400,{"date":792,"open":619,"high":763,"low":761,"close":786,"change":531,"percent_change":531,"volume":793,"transactions":9,"vwap":786},"2026-06-03",141600,{"date":795,"open":645,"high":661,"low":637,"close":786,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":786},"2026-06-02",-0.18,-6.82,396600,{"date":800,"open":724,"high":629,"low":699,"close":655,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":655},"2026-06-01",-0.15,-5.38,502400,{"date":805,"open":806,"high":722,"low":807,"close":670,"change":605,"percent_change":808,"volume":809,"transactions":9,"vwap":670},"2026-05-29",2.73,2.67,1.82,360700,{"date":811,"open":807,"high":670,"low":812,"close":813,"change":574,"percent_change":486,"volume":814,"transactions":9,"vwap":813},"2026-05-28",2.62,2.74,217100,{"date":816,"open":817,"high":670,"low":818,"close":806,"change":333,"percent_change":819,"volume":820,"transactions":9,"vwap":806},"2026-05-27",2.48,2.411,11.43,488800,{"date":822,"open":823,"high":824,"low":669,"close":825,"change":695,"percent_change":788,"volume":826,"transactions":9,"vwap":825},"2026-05-26",2.42,2.49,2.45,299600,{"date":828,"open":823,"high":824,"low":638,"close":829,"change":531,"percent_change":531,"volume":830,"transactions":9,"vwap":829},"2026-05-22",2.39,250400,{"date":832,"open":761,"high":628,"low":604,"close":829,"change":605,"percent_change":529,"volume":833,"transactions":9,"vwap":829},"2026-05-21",157000,{"date":835,"open":761,"high":633,"low":620,"close":603,"change":739,"percent_change":836,"volume":837,"transactions":9,"vwap":603},"2026-05-20",-0.43,99500,{"date":839,"open":840,"high":829,"low":841,"close":669,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":669},"2026-05-19",2.11,2.067,0.26,12.44,272700,{"date":846,"open":516,"high":516,"low":847,"close":538,"change":556,"percent_change":557,"volume":783,"transactions":9,"vwap":538},"2026-05-18",2.025,{"date":849,"open":517,"high":573,"low":850,"close":840,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":840},"2026-05-15",2.014,-0.09,-4.09,311800,{"date":855,"open":856,"high":856,"low":596,"close":857,"change":695,"percent_change":731,"volume":858,"transactions":9,"vwap":857},"2026-05-14",2.24,2.2,264600,{"date":860,"open":825,"high":817,"low":861,"close":529,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":529},"2026-05-13",2,-0.2,-8.55,1045600,{"date":866,"open":817,"high":817,"low":638,"close":603,"change":662,"percent_change":867,"volume":868,"transactions":9,"vwap":603},"2026-05-12",-4.1,98100,{"date":870,"open":637,"high":871,"low":637,"close":628,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":628},"2026-05-11",2.499,-0.03,-1.21,137200,{"date":876,"open":877,"high":753,"low":669,"close":775,"change":556,"percent_change":295,"volume":878,"transactions":9,"vwap":775},"2026-05-08",2.507,646500,{"date":880,"open":788,"high":881,"low":825,"close":824,"change":574,"percent_change":456,"volume":882,"transactions":9,"vwap":824},"2026-05-07",2.559,70400,{"date":884,"open":824,"high":753,"low":817,"close":817,"change":739,"percent_change":885,"volume":886,"transactions":9,"vwap":817},"2026-05-06",-0.4,53600,{"date":888,"open":774,"high":762,"low":889,"close":824,"change":574,"percent_change":456,"volume":890,"transactions":9,"vwap":824},"2026-05-05",2.465,47900,{"date":892,"open":774,"high":893,"low":894,"close":817,"change":872,"percent_change":895,"volume":896,"transactions":9,"vwap":817},"2026-05-04",2.594,2.425,-1.2,123500,{"date":898,"open":899,"high":900,"low":824,"close":788,"change":566,"percent_change":901,"volume":902,"transactions":9,"vwap":788},"2026-05-01",2.56,2.58,-1.95,28000,{"date":904,"open":786,"high":900,"low":786,"close":899,"change":605,"percent_change":235,"volume":905,"transactions":9,"vwap":899},"2026-04-30",70000,{"date":907,"open":899,"high":899,"low":825,"close":788,"change":566,"percent_change":901,"volume":908,"transactions":9,"vwap":788},"2026-04-29",76300,{"date":910,"open":899,"high":911,"low":763,"close":899,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":899},"2026-04-28",2.624,0.02,0.79,138400,{"date":916,"open":753,"high":899,"low":917,"close":762,"change":531,"percent_change":531,"volume":918,"transactions":9,"vwap":762},"2026-04-27",2.458,103300,{"date":920,"open":762,"high":787,"low":763,"close":762,"change":531,"percent_change":531,"volume":921,"transactions":9,"vwap":762},"2026-04-24",100800,{"date":923,"open":775,"high":924,"low":593,"close":762,"change":171,"percent_change":925,"volume":926,"transactions":9,"vwap":762},"2026-04-23",2.579,1.6,548600,{"date":928,"open":762,"high":762,"low":823,"close":763,"change":872,"percent_change":929,"volume":930,"transactions":9,"vwap":763},"2026-04-22",-1.19,57900,{"date":932,"open":652,"high":747,"low":775,"close":660,"change":872,"percent_change":933,"volume":934,"transactions":9,"vwap":660},"2026-04-21",-1.17,59900,{"date":936,"open":769,"high":900,"low":603,"close":899,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":899},"2026-04-20",0.14,5.79,113100,{"date":941,"open":628,"high":817,"low":646,"close":823,"change":912,"percent_change":220,"volume":942,"transactions":9,"vwap":823},"2026-04-17",97900,{"date":944,"open":633,"high":945,"low":761,"close":637,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":637},"2026-04-16",2.435,-0.04,-1.64,108600,{"date":950,"open":628,"high":786,"low":633,"close":628,"change":566,"percent_change":951,"volume":952,"transactions":9,"vwap":628},"2026-04-15",-2.01,132800,{"date":954,"open":955,"high":955,"low":956,"close":824,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":824},"2026-04-14",2.72,2.445,-0.23,-8.46,155300,{"date":961,"open":812,"high":754,"low":962,"close":955,"change":732,"percent_change":963,"volume":964,"transactions":9,"vwap":955},"2026-04-13",2.589,3.82,68200,{"date":966,"open":762,"high":967,"low":774,"close":812,"change":539,"percent_change":342,"volume":968,"transactions":9,"vwap":812},"2026-04-10",2.648,55200,{"date":970,"open":628,"high":900,"low":971,"close":753,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":753},"2026-04-09",2.415,0.12,4.94,111900,{"date":976,"open":628,"high":699,"low":769,"close":619,"change":912,"percent_change":220,"volume":977,"transactions":9,"vwap":619},"2026-04-08",83400,{"date":979,"open":626,"high":628,"low":626,"close":769,"change":764,"percent_change":980,"volume":981,"transactions":9,"vwap":769},"2026-04-07",3.88,68700,{"date":983,"open":984,"high":669,"low":985,"close":638,"change":531,"percent_change":531,"volume":986,"transactions":9,"vwap":638},"2026-04-06",2.3,2.262,41200,{"date":988,"open":573,"high":626,"low":573,"close":638,"change":764,"percent_change":989,"volume":990,"transactions":9,"vwap":638},"2026-04-02",4.04,59700,{"date":992,"open":537,"high":984,"low":857,"close":609,"change":748,"percent_change":993,"volume":994,"transactions":9,"vwap":609},"2026-04-01",-2.62,59400,{"date":996,"open":997,"high":638,"low":857,"close":593,"change":605,"percent_change":609,"volume":998,"transactions":9,"vwap":593},"2026-03-31",2.27,77400,{"date":1000,"open":1001,"high":1002,"low":528,"close":856,"change":862,"percent_change":1003,"volume":1004,"transactions":9,"vwap":856},"2026-03-30",2.38,2.397,-8.2,115200,{"date":1006,"open":628,"high":628,"low":603,"close":628,"change":574,"percent_change":353,"volume":1007,"transactions":9,"vwap":628},"2026-03-27",83900,{"date":1009,"open":775,"high":774,"low":637,"close":619,"change":748,"percent_change":1010,"volume":1011,"transactions":9,"vwap":619},"2026-03-26",-2.41,109800,{"date":1013,"open":984,"high":763,"low":997,"close":824,"change":717,"percent_change":1014,"volume":1015,"transactions":9,"vwap":824},"2026-03-25",10.67,199600,{"date":1017,"open":527,"high":984,"low":554,"close":614,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":614},"2026-03-24",0.15,7.14,158300,{"date":1022,"open":546,"high":527,"low":547,"close":565,"change":171,"percent_change":1023,"volume":1024,"transactions":9,"vwap":565},"2026-03-23",1.94,70900,{"date":1026,"open":581,"high":516,"low":1027,"close":581,"change":531,"percent_change":531,"volume":1028,"transactions":9,"vwap":581},"2026-03-20",2.01,79700,{"date":1030,"open":554,"high":1031,"low":1032,"close":581,"change":556,"percent_change":1033,"volume":1034,"transactions":9,"vwap":581},"2026-03-19",2.098,1.97,-0.96,50200,{"date":1036,"open":517,"high":517,"low":1027,"close":554,"change":639,"percent_change":1037,"volume":1038,"transactions":9,"vwap":554},"2026-03-18",-3.7,87800,{"date":1040,"open":554,"high":573,"low":564,"close":517,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":517},"2026-03-17",0.11,5.37,122700,{"date":1045,"open":789,"high":1031,"low":1046,"close":564,"change":574,"percent_change":18,"volume":766,"transactions":9,"vwap":564},"2026-03-16",2.02,{"date":1048,"open":564,"high":840,"low":1049,"close":555,"change":739,"percent_change":1050,"volume":1051,"transactions":9,"vwap":555},"2026-03-13",1.977,-0.49,148400,{"date":1053,"open":789,"high":547,"low":1023,"close":564,"change":912,"percent_change":1054,"volume":1055,"transactions":9,"vwap":564},"2026-03-12",0.99,109200,{"date":1057,"open":861,"high":1058,"low":1059,"close":789,"change":695,"percent_change":668,"volume":1060,"transactions":9,"vwap":789},"2026-03-11",2.049,1.96,118500,{"date":1062,"open":861,"high":564,"low":1063,"close":1032,"change":574,"percent_change":54,"volume":1064,"transactions":9,"vwap":1032},"2026-03-10",1.95,134200,{"date":1066,"open":789,"high":528,"low":1067,"close":1059,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1059},"2026-03-09",1.79,-0.12,-5.77,463900,{"date":1072,"open":856,"high":856,"low":564,"close":554,"change":621,"percent_change":1073,"volume":1074,"transactions":9,"vwap":554},"2026-03-06",-7.14,180700,{"date":1076,"open":984,"high":1077,"low":856,"close":856,"change":662,"percent_change":1078,"volume":1079,"transactions":9,"vwap":856},"2026-03-05",2.349,-4.27,73900,{"date":1081,"open":984,"high":637,"low":620,"close":603,"change":539,"percent_change":1082,"volume":1083,"transactions":9,"vwap":603},"2026-03-04",3.08,85000,{"date":1085,"open":669,"high":633,"low":602,"close":997,"change":781,"percent_change":1086,"volume":1087,"transactions":9,"vwap":997},"2026-03-03",-4.62,140800,{"date":1089,"open":603,"high":619,"low":603,"close":1001,"change":739,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1001},"2026-03-02",-0.42,82900,{"date":1093,"open":825,"high":824,"low":1001,"close":829,"change":556,"percent_change":520,"volume":1094,"transactions":9,"vwap":829},"2026-02-27",72000,{"date":1096,"open":753,"high":812,"low":633,"close":769,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":769},"2026-02-26",-0.17,-6.59,169400,{"date":1101,"open":817,"high":1102,"low":619,"close":900,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":900},"2026-02-25",2.676,0.13,5.31,198300,{"date":1107,"open":626,"high":774,"low":614,"close":825,"change":972,"percent_change":1108,"volume":1109,"transactions":9,"vwap":825},"2026-02-24",5.15,267100,{"date":1111,"open":775,"high":824,"low":620,"close":626,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":626},"2026-02-23",-0.13,-5.28,235600,{"date":1116,"open":699,"high":812,"low":769,"close":786,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":786},"2026-02-20",-0.22,-8.21,546100,{"date":1121,"open":1122,"high":715,"low":753,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-19",3.15,2.68,-2.13,-44.28,2166200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-18",4.78,5.3,4.65,4.81,0.25,5.48,514700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-02-17",4.4,4.7,4.33,4.56,0.22,5.07,69300,{"date":1146,"open":1147,"high":1138,"low":1148,"close":1149,"change":1150,"percent_change":700,"volume":1151,"transactions":9,"vwap":1149},"2026-02-13",4.24,4.1,4.34,0.124,69000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-12",4.16,4.26,4.07,4.216,0.036,0.86,25200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":171,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-11",4.12,4.2,4.03,4.18,0.97,36900,{"date":1170,"open":1171,"high":1149,"low":1163,"close":1172,"change":912,"percent_change":18,"volume":1173,"transactions":9,"vwap":1172},"2026-02-10",4.17,4.14,25600,{"date":1175,"open":1176,"high":1177,"low":1148,"close":1163,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1163},"2026-02-09",4.36,4.37,-0.19,-4.41,43300,{"date":1182,"open":1154,"high":1183,"low":1184,"close":1185,"change":456,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-06",4.388,3.85,4.31,10.23,158200,{"date":1189,"open":1172,"high":1164,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-05",3.9,3.91,-0.27,-6.46,51600,{"date":1196,"open":1197,"high":1198,"low":1190,"close":1166,"change":739,"percent_change":647,"volume":1199,"transactions":9,"vwap":1166},"2026-02-04",4.15,4.3,169100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":539,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-03",4.11,4.279,4.016,4.19,1.7,30500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1163,"change":1097,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1163},"2026-02-02",4.29,4.463,4.01,-3.96,94400,{"date":1216,"open":1217,"high":1218,"low":1172,"close":1210,"change":574,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-01-30",4.28,4.399,0.23,37000,{"date":1222,"open":1223,"high":1224,"low":1164,"close":1217,"change":1225,"percent_change":1226,"volume":882,"transactions":9,"vwap":1217},"2026-01-29",4.59,4.6,-0.31,-6.75,{"date":1228,"open":1229,"high":1139,"low":1230,"close":1223,"change":539,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1223},"2026-01-28",4.53,4.42,1.55,82500,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":872,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-01-27",4.54,4.35,4.52,-0.66,42000,{"date":1241,"open":1139,"high":1139,"low":1155,"close":1242,"change":1112,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-26",4.55,-2.78,155600,{"date":1246,"open":1247,"high":1248,"low":1224,"close":1249,"change":851,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-23",4.86,4.901,4.68,-1.89,95700,{"date":1253,"open":1254,"high":1108,"low":1255,"close":1256,"change":574,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-01-22",4.8,4.685,4.77,0.21,192200,{"date":1260,"open":1176,"high":973,"low":1261,"close":1262,"change":67,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-21",4.27,4.76,11.74,223700,{"date":1266,"open":1267,"high":1268,"low":1212,"close":1155,"change":732,"percent_change":637,"volume":1269,"transactions":9,"vwap":1155},"2026-01-20",4.08,4.39,150400,{"date":1271,"open":1198,"high":1198,"low":1272,"close":1154,"change":781,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1154},"2026-01-16",4.085,-2.58,132100,{"date":1276,"open":1172,"high":1176,"low":1277,"close":1261,"change":1103,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1261},"2026-01-15",4.05,3.14,86900,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1172,"change":801,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1172},"2026-01-14",4.45,4.06,-3.5,104300,{"date":1287,"open":1277,"high":1224,"low":1191,"close":1210,"change":717,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1210},"2026-01-13",5.93,283700,{"date":1291,"open":1156,"high":1292,"low":1293,"close":1277,"change":539,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1277},"2026-01-12",4.112,3.864,1.76,145400,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1112,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-01-09",4.22,3.92,3.98,-3.16,116300,{"date":1304,"open":1156,"high":1149,"low":1277,"close":1202,"change":171,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1202},"2026-01-08",0.98,109900,{"date":1308,"open":1197,"high":1309,"low":1310,"close":1156,"change":566,"percent_change":873,"volume":1311,"transactions":9,"vwap":1156},"2026-01-07",4.256,4.02,166500,{"date":1313,"open":1314,"high":1315,"low":1293,"close":1163,"change":1142,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1163},"2026-01-06",3.93,4.317,5.64,202400,{"date":1319,"open":1320,"high":1148,"low":1321,"close":1190,"change":333,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1190},"2026-01-05",3.67,3.64,7.73,219000,{"date":1325,"open":1326,"high":1327,"low":363,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-02",3.33,3.635,3.62,0.31,9.37,149100,{"date":1333,"open":540,"high":1334,"low":1335,"close":1336,"change":739,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2025-12-31",3.35,3.17,3.31,-0.3,102300,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1343,"change":1068,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2025-12-30",3.42,3.13,3.32,-3.49,101600,{"date":1347,"open":1348,"high":1349,"low":1343,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2025-12-29",3.79,3.86,3.44,-0.39,-10.18,520300,{"date":1355,"open":1190,"high":1356,"low":1357,"close":1358,"change":588,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-12-26",3.949,3.78,3.83,-1.79,90700,{"date":1362,"open":1363,"high":1364,"low":1357,"close":1190,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1190},"2025-12-24",4.09,4.179,-0.25,-6.02,126000,{"date":1369,"open":1300,"high":1147,"low":1299,"close":1197,"change":937,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1197},"2025-12-23",3.49,105900,{"date":1373,"open":1374,"high":1163,"low":1374,"close":1212,"change":1041,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1212},"2025-12-22",3.74,2.82,178300,{"date":1378,"open":1349,"high":1283,"low":1379,"close":1190,"change":539,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1190},"2025-12-19",3.75,1.83,155100,{"date":1383,"open":1156,"high":1384,"low":1385,"close":1358,"change":1225,"percent_change":92,"volume":1386,"transactions":9,"vwap":1358},"2025-12-18",4.162,3.81,222200,{"date":1388,"open":1166,"high":1177,"low":1389,"close":1172,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1172},"2025-12-17",3.63,-0.55,-11.73,5961800,{"date":1394,"open":1395,"high":1129,"low":1176,"close":1396,"change":1397,"percent_change":1298,"volume":1398,"transactions":9,"vwap":1396},"2025-12-16",4.47,4.69,0.19,103000,{"date":1400,"open":1401,"high":1402,"low":1230,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-15",5,5.089,4.5,-0.48,-9.64,167500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":556,"percent_change":885,"volume":1413,"transactions":9,"vwap":1412},"2025-12-12",5.06,5.2,4.75,4.98,193700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1401,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1401},"2025-12-11",4.96,5.32,4.89,0.17,3.52,311100,{"date":1423,"open":1424,"high":1425,"low":1411,"close":1426,"change":323,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-10",5.67,5.882,4.83,-27.15,601400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":499,"percent_change":863,"volume":1435,"transactions":9,"vwap":1434},"2025-12-09",7.29,7.5,6.2,6.63,2372100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":574,"percent_change":937,"volume":1442,"transactions":9,"vwap":1441},"2025-12-08",7.46,7.98,7.01,7.25,817800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-05",7.69,6.88,7.24,-0.47,-6.1,79300,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":972,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-04",7.53,7.75,7.27,7.71,1.58,127900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-03",6.64,7.7,6.5,7.59,0.96,14.48,165400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1434,"change":531,"percent_change":531,"volume":1473,"transactions":9,"vwap":1434},"2025-12-02",6.6,6.849,6.33,109400,{"date":1475,"open":1463,"high":1476,"low":1477,"close":1434,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1434},"2025-12-01",6.84,6.01,-0.195,-2.86,262800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-28",6.75,6.875,6.725,6.825,-0.175,-2.5,89356,{"date":1491,"open":1441,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-26",7.45,6.575,7,-1.975,-22.01,345672,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1487,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-25",8.875,9.175,8.75,8.975,-1.91,39168,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-24",10,10.125,8.525,9.15,-1.525,-14.29,282728,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-11-21",10.525,11.125,10.675,0.125,1.18,42436,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":885,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-20",11,11.35,10.55,-3.65,42560,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":487,"percent_change":1210,"volume":1535,"transactions":9,"vwap":1534},"2025-11-19",10.75,11.225,10.95,33484,{"date":1537,"open":1532,"high":1538,"low":1539,"close":1540,"change":662,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-18",10.975,10.375,10.5,-0.94,38484,{"date":1544,"open":1545,"high":1546,"low":1540,"close":1547,"change":1365,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-17",11.25,11.475,10.6,-2.3,32576,{"date":1551,"open":1552,"high":1518,"low":1553,"close":1554,"change":1555,"percent_change":1179,"volume":1556,"transactions":9,"vwap":1554},"2025-11-14",10.775,10.65,10.85,-0.5,51984,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1526,"change":390,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1526},"2025-11-13",12,12.2,10.875,-6.97,106412,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1560,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1560},"2025-11-12",12.25,12.65,11.7,0.225,1.88,115768,{"date":1573,"open":1574,"high":1559,"low":1575,"close":1576,"change":662,"percent_change":520,"volume":1577,"transactions":9,"vwap":1576},"2025-11-11",11.8,11.5,11.975,31820,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":801,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-10",12.45,12.625,11.75,12.075,-1.23,49888,{"date":1587,"open":1545,"high":1588,"low":1525,"close":1589,"change":1590,"percent_change":1494,"volume":1591,"transactions":9,"vwap":1589},"2025-11-07",12.325,12.225,0.8,78856,{"date":1593,"open":1594,"high":1595,"low":1538,"close":1596,"change":1555,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-06",11.725,11.95,11.425,-4.19,81112,{"date":1600,"open":1589,"high":1601,"low":1568,"close":1602,"change":1555,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-05",12.5,11.925,-4.02,93552,{"date":1606,"open":1583,"high":1607,"low":1582,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-04",12.575,12.425,-0.575,-4.42,113896,{"date":1613,"open":1526,"high":26,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-03",11.075,13,1.375,11.83,932740,{"date":1620,"open":1621,"high":1559,"low":1532,"close":1622,"change":1623,"percent_change":725,"volume":1624,"transactions":9,"vwap":1622},"2025-10-31",11.05,11.625,0.325,136060,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-30",13.125,13.45,10.825,11.3,-0.7,-5.83,1747756,{"date":1635,"open":1636,"high":1601,"low":1622,"close":1559,"change":1637,"percent_change":499,"volume":1638,"transactions":9,"vwap":1559},"2025-10-29",12.05,-0.075,62068,{"date":1640,"open":1566,"high":1580,"low":1602,"close":1583,"change":1641,"percent_change":993,"volume":1642,"transactions":9,"vwap":1583},"2025-10-28",-0.325,41716,{"date":1644,"open":1566,"high":1645,"low":1575,"close":1646,"change":1133,"percent_change":581,"volume":1647,"transactions":9,"vwap":1646},"2025-10-27",12.75,12.4,71876,{"date":1649,"open":1566,"high":1650,"low":1559,"close":1651,"change":662,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-24",12.6,12.15,-0.82,78148,{"date":1655,"open":1656,"high":1615,"low":1568,"close":1566,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1566},"2025-10-23",12.3,1.075,9.62,174004,{"date":1661,"open":1595,"high":1595,"low":1525,"close":1662,"change":390,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-22",11.175,-7.07,82964,{"date":1666,"open":1566,"high":1601,"low":1574,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-21",12.025,-0.6,-4.75,60576,{"date":1672,"open":1645,"high":1673,"low":1588,"close":1581,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1581},"2025-10-20",13.225,-0.125,-0.98,60324,{"date":1678,"open":1679,"high":1615,"low":1679,"close":1645,"change":261,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1645},"2025-10-17",11.775,5.81,97504,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1636,"change":1631,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1636},"2025-10-16",12.95,11.525,-5.49,99360,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1645,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1645},"2025-10-15",12.475,13.25,12.375,0.375,3.03,96832,{"date":1697,"open":1594,"high":1601,"low":1546,"close":1692,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2025-10-14",0.675,5.77,57184,{"date":1702,"open":1595,"high":1690,"low":1575,"close":1568,"change":801,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1568},"2025-10-13",-1.27,50960,{"date":1706,"open":1615,"high":1615,"low":1622,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-10",11.85,-1.05,-8.14,84552,{"date":1712,"open":1713,"high":1615,"low":1601,"close":1714,"change":756,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-09",12.775,12.9,1.57,68140,{"date":1718,"open":1719,"high":1627,"low":1636,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-08",12.125,12.7,0.575,4.74,75516,{"date":1725,"open":1692,"high":1601,"low":1726,"close":1719,"change":1727,"percent_change":284,"volume":1728,"transactions":9,"vwap":1719},"2025-10-07",11.825,0.075,71216,{"date":1730,"open":1731,"high":1588,"low":1731,"close":1636,"change":67,"percent_change":1140,"volume":1732,"transactions":9,"vwap":1636},"2025-10-06",11.55,82072,{"date":1734,"open":1566,"high":1690,"low":1539,"close":1731,"change":557,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1731},"2025-10-03",-7.6,162736,{"date":1738,"open":1691,"high":1739,"low":1602,"close":1601,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1601},"2025-10-02",13.325,-0.75,-5.66,111112,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1691,"change":531,"percent_change":531,"volume":1748,"transactions":9,"vwap":1691},"2025-10-01",13.5,13.775,13.025,121952,{"date":1750,"open":1566,"high":1751,"low":1559,"close":1691,"change":1657,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1691},"2025-09-30",13.625,8.83,185596,{"date":1755,"open":1656,"high":1601,"low":1679,"close":1756,"change":1674,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-29",12.175,-1.02,92920,{"date":1760,"open":1525,"high":1713,"low":1761,"close":1656,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1656},"2025-09-26",10.9,1.3,11.82,298880,{"date":1766,"open":1532,"high":1545,"low":1553,"close":1525,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1525},"2025-09-25",0.35,3.29,82156,{"date":1771,"open":1540,"high":1554,"low":1540,"close":1553,"change":662,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1553},"2025-09-24",-0.93,53356,{"date":1775,"open":1776,"high":1538,"low":1777,"close":1532,"change":360,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1532},"2025-09-23",10.3,10.25,5.39,87628,{"date":1781,"open":1782,"high":1539,"low":1783,"close":1784,"change":1520,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-22",9.825,9.75,10.2,1.24,92656,{"date":1788,"open":1777,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-09-19",10.4,9.9,10.075,-0.225,-2.18,96284,{"date":1796,"open":1797,"high":1540,"low":1798,"close":1776,"change":487,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1776},"2025-09-18",9.725,9.675,4.57,144792,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1143,"volume":1808,"transactions":9,"vwap":1806},"2025-09-17",9.35,10.225,9.325,9.85,0.475,95856,{"date":1810,"open":1811,"high":1812,"low":1503,"close":1812,"change":1727,"percent_change":187,"volume":1813,"transactions":9,"vwap":1812},"2025-09-16",9.25,9.375,69396,{"date":1815,"open":1816,"high":1805,"low":1817,"close":1818,"change":756,"percent_change":857,"volume":1819,"transactions":9,"vwap":1818},"2025-09-15",9.225,9,9.3,62220,{"date":1821,"open":1822,"high":1823,"low":1817,"close":1824,"change":1337,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-12",9.425,9.55,9.1,-3.19,101952,{"date":1828,"open":1811,"high":1798,"low":1811,"close":409,"change":1674,"percent_change":1829,"volume":1830,"transactions":9,"vwap":409},"2025-09-11",-1.31,92512,{"date":1832,"open":1777,"high":1539,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-10",9.275,9.525,-0.65,-6.39,138936,{"date":1839,"open":1790,"high":1840,"low":1783,"close":1841,"change":487,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-09",10.575,10.175,4.63,242372,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1797,"change":1767,"percent_change":765,"volume":1849,"transactions":9,"vwap":1797},"2025-09-08",9.5,9.975,8.925,169848,{"date":1851,"open":1811,"high":1834,"low":1852,"close":1812,"change":662,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1812},"2025-09-05",9.025,-1.06,77836,{"date":1856,"open":1511,"high":1857,"low":1858,"close":1859,"change":1727,"percent_change":1590,"volume":1860,"transactions":9,"vwap":1859},"2025-09-04",9.575,8.675,9.475,86928,{"date":1862,"open":1846,"high":1797,"low":1816,"close":409,"change":1637,"percent_change":1863,"volume":1864,"transactions":9,"vwap":409},"2025-09-03",-0.79,63356,{"date":1866,"open":1867,"high":1508,"low":1811,"close":1859,"change":1641,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1859},"2025-09-02",9.8,-3.32,125040,{"date":1871,"open":1508,"high":1791,"low":1812,"close":1867,"change":1872,"percent_change":1365,"volume":1873,"transactions":9,"vwap":1867},"2025-08-29",-0.025,189532,{"date":1875,"open":1847,"high":1540,"low":1783,"close":1782,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1782},"2025-08-28",-5.35,-35.26,549032,{"date":1880,"open":1691,"high":1881,"low":1566,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-08-27",15.5,15.175,1.525,11.17,1519884,{"date":1887,"open":1888,"high":1889,"low":1751,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-26",14.125,14.55,13.65,-0.725,-5.04,36704,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-08-25",14.275,14.725,14,14.375,0.175,1.23,43500,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1891,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-22",15,13.925,14.2,-4.86,78692,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-21",14.025,15.225,14.925,0.9,6.42,45556,{"date":1919,"open":1920,"high":1921,"low":1745,"close":1912,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1912},"2025-08-20",14.95,15.125,-0.875,-5.87,67832,{"date":1926,"open":1927,"high":1881,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-08-19",15.375,14.65,14.9,-0.275,-1.81,61292,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1882,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1882},"2025-08-18",16.75,17.225,14.975,-1.9,-11.13,68192,{"date":1942,"open":1943,"high":1944,"low":26,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-15",16.5,17.125,17.075001,0.875,5.4,30552,{"date":1950,"open":1935,"high":1935,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-08-14",15.525,16.2,-0.675,-4,27132,{"date":1957,"open":1935,"high":1958,"low":1959,"close":1960,"change":1623,"percent_change":1059,"volume":1961,"transactions":9,"vwap":1960},"2025-08-13",17.375,16.1,16.875,39536,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":33,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-12",15.6,16.6,16.55,6.43,22088,{"date":1970,"open":1959,"high":1935,"low":1951,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-11",15.55,-1.325,-7.85,36608,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1960,"change":566,"percent_change":1337,"volume":1980,"transactions":9,"vwap":1960},"2025-08-08",16.825,16.925,16.425,22852,{"date":1982,"open":1983,"high":1945,"low":1983,"close":1978,"change":406,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1978},"2025-08-07",15.8,3.2,25044,{"date":1987,"open":1988,"high":1988,"low":1983,"close":1989,"change":1891,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-06",18.25,16.4,-4.23,127332,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1944,"change":1872,"percent_change":801,"volume":1997,"transactions":9,"vwap":1944},"2025-08-05",17,17.75,16.35,33052,{"date":1999,"open":1952,"high":2000,"low":2001,"close":2002,"change":406,"percent_change":715,"volume":2003,"transactions":9,"vwap":2002},"2025-08-04",17.475,15.275,17.15,64104,{"date":2005,"open":1905,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-08-01",17.25,14.8,16.625,0.925,5.89,85840,{"date":2013,"open":1935,"high":1995,"low":1927,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-31",15.7,-2.075,-11.67,107796,{"date":2019,"open":2020,"high":2020,"low":1935,"close":2021,"change":1637,"percent_change":1090,"volume":2022,"transactions":9,"vwap":2021},"2025-07-30",18.75,17.775,209104,{"date":2024,"open":2025,"high":2026,"low":1899,"close":2027,"change":1148,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-07-29",16,17.925,17.85,29.82,741296,{"date":2031,"open":2032,"high":2033,"low":1739,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-07-28",14.6,15.625,13.75,-0.425,-3,122612,{"date":2039,"open":26,"high":26,"low":1898,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-07-25",14.175,-1.75,-10.99,103684,{"date":2045,"open":2046,"high":2047,"low":26,"close":2048,"change":323,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-24",17.025,18.1,15.925,-10.16,76348,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-07-23",19.825,17.175,17.725,-1.675,-8.63,90636,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1835,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-22",19.925,21.25,19,19.4,-3.24,49072,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":531,"percent_change":531,"volume":2073,"transactions":9,"vwap":2072},"2025-07-21",20.75,21.5,18.5,20.049999,102140,{"date":2075,"open":2062,"high":2076,"low":2077,"close":2072,"change":390,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2072},"2025-07-18",24,19.75,-4.07,178400,{"date":2081,"open":1994,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-17",21.65,16.375,20.9,4.9,30.63,383860,{"date":2089,"open":2090,"high":1994,"low":1881,"close":2025,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2025},"2025-07-16",15.825,0.275,1.75,97740,{"date":2095,"open":1994,"high":2096,"low":2097,"close":2098,"change":1872,"percent_change":621,"volume":2099,"transactions":9,"vwap":2098},"2025-07-15",18.125,15.25,15.725,143312,{"date":2101,"open":1691,"high":2102,"low":1608,"close":26,"change":861,"percent_change":1889,"volume":2103,"transactions":9,"vwap":26},"2025-07-14",17.825,397652,{"date":2105,"open":1714,"high":1889,"low":1646,"close":2034,"change":456,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2034},"2025-07-11",3,118488,{"date":2109,"open":1898,"high":2110,"low":2111,"close":2112,"change":557,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-07-10",14.25,12.8,13.35,-6.64,136644,{"date":2116,"open":2014,"high":1935,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-09",13.275,14.3,1.275,9.79,1364948,{"date":2123,"open":1538,"high":2124,"low":1532,"close":1747,"change":540,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1747},"2025-07-08",17.5,33.93,3699672,{"date":2128,"open":2129,"high":1508,"low":2130,"close":1797,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1797},"2025-07-07",8.55,8.325,1.225,14.41,180532,{"date":2135,"open":1502,"high":1848,"low":2136,"close":2137,"change":862,"percent_change":1548,"volume":2138,"transactions":9,"vwap":2137},"2025-07-03",8.4,8.5,50204,{"date":2140,"open":757,"high":1817,"low":2141,"close":2142,"change":1721,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-07-02",7.775,8.7,7.08,115724,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1721,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-07-01",7.425,8.25,7.275,8.125,7.62,94984,{"date":2154,"open":2155,"high":2155,"low":1441,"close":2156,"change":1365,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-06-30",7.8,7.55,-3.21,102600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2155,"change":1365,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2155},"2025-06-27",7.625,8.1,7.375,-3.11,170524,{"date":2167,"open":2163,"high":1540,"low":2163,"close":2168,"change":1698,"percent_change":1511,"volume":2169,"transactions":9,"vwap":2168},"2025-06-26",8.05,1306780,{"date":2171,"open":2163,"high":2147,"low":1494,"close":2163,"change":1792,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2163},"2025-06-25",-2.96,184232,{"date":2175,"open":2176,"high":2155,"low":1494,"close":2177,"change":198,"percent_change":1534,"volume":2178,"transactions":9,"vwap":2177},"2025-06-24",7.125,7.6,882168,{"date":2180,"open":1485,"high":1494,"low":2181,"close":2182,"change":1900,"percent_change":812,"volume":2183,"transactions":9,"vwap":2182},"2025-06-23",6.4,6.85,231496,{"date":2185,"open":2182,"high":2186,"low":490,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-20",8.575,6.675,-7.9,-54.2,673684,{"date":2192,"open":1994,"high":2193,"low":2034,"close":2194,"change":2015,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-18",18.15,14.575,-12.46,52256,{"date":2198,"open":1960,"high":1944,"low":2025,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-06-17",16.65,-0.475,-2.77,10160,{"date":2204,"open":2090,"high":1944,"low":2090,"close":1944,"change":1657,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1944},"2025-06-16",6.7,15724,{"date":2208,"open":1996,"high":2209,"low":26,"close":2210,"change":1953,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-13",16.675,16.049999,-4.04,12280,{"date":2214,"open":2215,"high":1936,"low":2083,"close":2216,"change":2217,"percent_change":192,"volume":2218,"transactions":9,"vwap":2216},"2025-06-12",16.975,16.725,-0.525,19864,{"date":2220,"open":1966,"high":2124,"low":1966,"close":2006,"change":261,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2006},"2025-06-11",4.23,17504,{"date":2224,"open":1935,"high":1944,"low":2225,"close":1966,"change":862,"percent_change":929,"volume":2226,"transactions":9,"vwap":1966},"2025-06-10",16.325,28616,{"date":2228,"open":2229,"high":2229,"low":2230,"close":1935,"change":531,"percent_change":531,"volume":2231,"transactions":9,"vwap":1935},"2025-06-09",17.675,16.25,27460,{"date":2233,"open":2234,"high":2235,"low":2236,"close":1935,"change":1555,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1935},"2025-06-06",16.275,17.9,15.675,-2.9,31464,{"date":2240,"open":2006,"high":2102,"low":1959,"close":2006,"change":456,"percent_change":633,"volume":2241,"transactions":9,"vwap":2006},"2025-06-05",71460,{"date":2243,"open":2025,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-04",20,15.4,16.85,-4.15,-19.76,444212,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2041,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-03",21.75,22.25,20.625,21,-7.69,8876,{"date":2259,"open":2252,"high":2260,"low":2062,"close":2261,"change":33,"percent_change":1224,"volume":2262,"transactions":9,"vwap":2261},"2025-06-02",23.325,22.75,11108,{"date":2264,"open":2253,"high":2265,"low":2252,"close":2252,"change":557,"percent_change":1597,"volume":2266,"transactions":9,"vwap":2252},"2025-05-30",22.8,4316,{"date":2268,"open":2253,"high":2269,"low":2253,"close":2270,"change":456,"percent_change":1067,"volume":2271,"transactions":9,"vwap":2270},"2025-05-29",23,22.7,4984,{"date":2273,"open":2269,"high":2269,"low":2252,"close":2274,"change":605,"percent_change":1142,"volume":2275,"transactions":9,"vwap":2274},"2025-05-28",22.3,5200,{"date":2277,"open":2278,"high":2279,"low":2070,"close":2253,"change":1512,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2253},"2025-05-27",23.25,23.375,-6.41,14512,{"date":2283,"open":2284,"high":2285,"low":2269,"close":2286,"change":2091,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-23",23.5,23.975,23.775,1.17,4168,{"date":2290,"open":2076,"high":2291,"low":2261,"close":2284,"change":1740,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2284},"2025-05-22",24.2,-3.09,11268,{"date":2295,"open":2296,"high":2297,"low":2286,"close":2298,"change":1365,"percent_change":1757,"volume":2299,"transactions":9,"vwap":2298},"2025-05-21",24.175,24.6,24.25,4008,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-20",25,23.075001,24.5,-0.35,-1.41,10240,{"date":2309,"open":2310,"high":2302,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-19",24.125,23.8,24.85,1.35,5.74,11912,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2284,"change":261,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2284},"2025-05-16",23.025,24.025,22.825,3.07,8396,{"date":2324,"open":2304,"high":2325,"low":2326,"close":2265,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2265},"2025-05-15",24.625,22.15,-2.025,-8.16,25556,{"date":2331,"open":2332,"high":2333,"low":2284,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-14",25.5,26.125,24.825,-1.925,-7.2,16748,{"date":2339,"open":2340,"high":2341,"low":2333,"close":2342,"change":1365,"percent_change":1772,"volume":2343,"transactions":9,"vwap":2342},"2025-05-13",26.5,27.5,26.75,11524,{"date":2345,"open":2346,"high":36,"low":2347,"close":2348,"change":198,"percent_change":693,"volume":2349,"transactions":9,"vwap":2348},"2025-05-12",28.25,25.375,27,95888,{"date":2351,"open":2332,"high":2352,"low":2302,"close":2353,"change":33,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-05-09",28,26.25,3.96,12304,{"date":2357,"open":2302,"high":2332,"low":2312,"close":2358,"change":2091,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-05-08",25.25,1.1,5472,{"date":2362,"open":2363,"high":2332,"low":2363,"close":2364,"change":2217,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-07",24.75,24.975,-2.06,3172,{"date":2368,"open":2358,"high":2369,"low":2363,"close":2332,"change":1555,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2332},"2025-05-06",26,-1.92,9652,{"date":2373,"open":2369,"high":2374,"low":2375,"close":2369,"change":1133,"percent_change":1167,"volume":2376,"transactions":9,"vwap":2369},"2025-05-05",27.25,25.75,6660,{"date":2378,"open":2369,"high":2379,"low":2302,"close":2375,"change":67,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2375},"2025-05-02",26.375,1.98,8888,{"date":2383,"open":2353,"high":2353,"low":2358,"close":2358,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2358},"2025-05-01",-1.25,-4.72,4344,{"date":2388,"open":2375,"high":2342,"low":2389,"close":2340,"change":33,"percent_change":1299,"volume":2390,"transactions":9,"vwap":2340},"2025-04-30",23.425,7708,{"date":2392,"open":2340,"high":2393,"low":2302,"close":2332,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2332},"2025-04-29",26.875,0.825,3.34,19772,{"date":2398,"open":2341,"high":2341,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-04-28",24.4,24.675,-1.825,-6.89,7048,{"date":2405,"open":2341,"high":2341,"low":2375,"close":2340,"change":2384,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2340},"2025-04-25",-4.5,10260,{"date":40,"open":2348,"high":2409,"low":2340,"close":2409,"change":198,"percent_change":653,"volume":2410,"transactions":9,"vwap":2409},27.75,12648,{"status":2412,"indices":2413,"watchlist":2454,"sectors":2471,"benchmarks":2519},"success",[2414,2421,2428,2434,2440,2447],{"symbol":2415,"name":2416,"price":2417,"change":2418,"pct_change":88,"is_up":2419,"sparkline":2420,"date":5},"SPX","S&P 500",7818.93,44.98,true,"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":2422,"name":2423,"price":2424,"change":2425,"pct_change":2426,"is_up":2419,"sparkline":2427,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":2429,"name":2430,"price":2431,"change":2432,"pct_change":18,"is_up":2419,"sparkline":2433,"date":5},"DJI","DOW JONES",51521,253,"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":2435,"name":2436,"price":2437,"change":2438,"pct_change":487,"is_up":2419,"sparkline":2439,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":2445,"is_up":14,"sparkline":2446,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2448,"name":2449,"price":2450,"change":2451,"pct_change":2452,"is_up":14,"sparkline":2453,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[2455,2461,2466],{"symbol":2456,"name":2457,"price":2458,"change":2459,"pct_change":937,"is_up":2419,"sparkline":2460,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":2462,"name":2463,"price":2464,"change":169,"pct_change":1142,"is_up":2419,"sparkline":2465,"date":5},"AAPL","Apple Inc",333.63,"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":2467,"name":2468,"price":2469,"change":1063,"pct_change":54,"is_up":2419,"sparkline":2470,"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",[2472,2476,2480,2484,2489,2493,2497,2502,2506,2511,2515],{"name":2473,"etf":2474,"change":110,"price":2475,"is_up":2419},"Technology","XLK",202,{"name":2477,"etf":2478,"change":717,"price":2479,"is_up":2419},"Financials","XLF",54.01,{"name":2481,"etf":2482,"change":1097,"price":2483,"is_up":14},"Healthcare","XLV",167.09,{"name":2485,"etf":2486,"change":2487,"price":2488,"is_up":2419},"Consumer Cycl","XLY",1.2,111.75,{"name":2490,"etf":2491,"change":1915,"price":2492,"is_up":2419},"Consumer Staples","XLP",81.77,{"name":2494,"etf":2495,"change":575,"price":2496,"is_up":2419},"Energy","XLE",63.75,{"name":2498,"etf":2499,"change":2500,"price":2501,"is_up":2419},"Industrials","XLI",0.87,171.58,{"name":2503,"etf":2504,"change":426,"price":2505,"is_up":2419},"Materials","XLB",49.73,{"name":2507,"etf":2508,"change":2509,"price":2510,"is_up":2419},"Real Estate","XLRE",1.06,41.1,{"name":2512,"etf":2513,"change":685,"price":2514,"is_up":2419},"Utilities","XLU",41.16,{"name":2516,"etf":2517,"change":171,"price":2518,"is_up":2419},"Comm Services","XLC",111.65,[2520,2524,2528,2532],{"ticker":2521,"name":2522,"price":2523,"change":360,"is_up":2419},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2525,"name":2526,"price":2527,"change":426,"is_up":2419},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2529,"name":2530,"price":2531,"change":2426,"is_up":2419},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2533,"name":2534,"price":2535,"change":2536,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]