[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEC":3,"stock-historical-AEC":29,"homepage-market-summary":2037},{"ticker":4,"date":5,"profile":6,"quote":13},"AEC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Anfield Energy Inc. Common Shares","Nasdaq",null,"Common Stock","Anfield Energy Inc is a mineral exploration and development company. This company focuses on uranium and vanadium development and near-term production. The exploration project of the company includes Shootaring Canyon Mill and Velvet-Wood and Slick Rock Uranium Project from Uranium One and The West Slope Project located in Montrose and San Miguel Counties in southwestern Colorado. The company's geographical segments are Canada and the United States.","15",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.36,3.29,3.385,3.21,3.27,0.09,2.75,13305.334316,165,3.3017,1875,2.25,8349.132239552884,0.1,3659,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":14,"start_date":38,"end_date":5},12.49,67886,24778523.864524,12,"2025-04-21",[40,41,50,61,71,82,91,99,108,117,125,133,144,152,161,171,181,190,200,210,217,225,234,243,252,262,273,283,292,302,310,318,327,337,343,352,362,370,380,389,398,405,413,423,430,440,447,454,462,470,480,490,500,505,511,515,519,523,529,534,539,545,550,557,561,566,572,577,582,587,593,597,604,611,616,621,627,631,635,642,646,651,658,662,668,674,679,682,689,694,699,702,706,709,713,717,722,726,732,739,745,752,759,765,769,774,779,783,790,796,802,807,815,824,831,836,842,850,855,863,868,873,878,883,888,891,898,903,909,913,918,921,928,933,936,940,944,948,954,959,966,973,980,986,990,998,1004,1012,1020,1027,1035,1042,1049,1056,1061,1067,1074,1082,1088,1095,1101,1109,1114,1119,1125,1133,1139,1146,1153,1162,1170,1176,1185,1193,1200,1209,1216,1221,1228,1235,1241,1246,1250,1256,1260,1265,1270,1274,1279,1284,1289,1293,1296,1301,1305,1310,1316,1320,1324,1329,1336,1343,1348,1353,1358,1363,1368,1374,1379,1384,1387,1393,1396,1401,1406,1410,1415,1420,1425,1430,1434,1439,1443,1447,1452,1456,1462,1467,1472,1479,1484,1490,1497,1506,1513,1517,1524,1529,1536,1541,1548,1556,1563,1569,1574,1583,1589,1598,1604,1612,1618,1626,1634,1641,1649,1657,1663,1668,1674,1680,1682,1685,1689,1693,1698,1703,1707,1712,1716,1720,1723,1726,1730,1735,1739,1744,1748,1751,1754,1758,1762,1767,1771,1774,1777,1780,1783,1786,1788,1792,1796,1800,1805,1809,1812,1815,1820,1823,1826,1829,1832,1835,1838,1841,1844,1849,1852,1855,1858,1861,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1894,1897,1901,1905,1908,1911,1915,1918,1921,1924,1927,1930,1933,1936,1939,1942,1945,1948,1951,1954,1957,1960,1964,1967,1970,1973,1977,1980,1983,1986,1991,1994,1997,2000,2004,2008,2011,2014,2017,2020,2023,2026,2029,2032,2035],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":43,"low":44,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",3.4965,3.16,-0.14,-4.11,65220.912998,430,3.3196,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",3.52,3.62,3.4,3.41,-0.16,-4.48,17604.565551,200,3.4988,{"date":62,"open":63,"high":53,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",3.54,3.51,3.57,-0.07,-1.92,20376.2293,248,3.5512,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",3.58,3.7,3.26,3.64,0.04,1.11,38710.878,534,3.5719,{"date":83,"open":84,"high":85,"low":86,"close":84,"change":66,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-24",3.6,3.71,3.55,-1.91,25472.7785,234,3.6049,{"date":92,"open":93,"high":93,"low":84,"close":94,"change":56,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-23",3.805,3.67,-4.18,39013.5233,511,3.6655,{"date":100,"open":101,"high":102,"low":85,"close":103,"change":19,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-22",3.76,3.84,3.83,2.41,20554.0353,219,3.7759,{"date":109,"open":73,"high":110,"low":73,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",3.79,3.74,0.14,3.89,25213.0883,235,3.7011,{"date":118,"open":101,"high":119,"low":120,"close":84,"change":45,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",3.9503,3.33,-3.74,169811.416161,1652,3.4871,{"date":126,"open":84,"high":127,"low":84,"close":111,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-17",3.85,0.15,4.18,45866.0823,331,3.7393,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-16",3.72,3.7597,3.53,3.59,-0.09,-2.45,49657.782859,499,3.6265,{"date":145,"open":127,"high":127,"low":138,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-15",3.68,-0.11,-2.9,40221.739027,2114,3.6874,{"date":153,"open":154,"high":154,"low":155,"close":110,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-14",3.94,3.7046,-0.17,-4.29,68059.77984,608,3.7991,{"date":162,"open":163,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-11",4.2,3.91,3.96,-0.15,-3.65,39075.1023,433,4.0267,{"date":172,"open":173,"high":129,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-10",4.15,4.06,4.11,-0.12,-2.84,18675.505618,246,4.1117,{"date":182,"open":183,"high":183,"low":184,"close":185,"change":66,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-09",4.38,4.21,4.23,-1.63,7160.1682,126,4.2706,{"date":191,"open":192,"high":193,"low":184,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-08",4.22,4.42,4.3,0.085,2.02,28232.604953,309,4.2907,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-04",4.25,4.05,4.215,-0.035,-0.82,31158.129361,221,4.2021,{"date":211,"open":212,"high":212,"low":163,"close":202,"change":66,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-03",4.39,-1.62,28972.728889,377,4.2446,{"date":218,"open":184,"high":212,"low":184,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-02",4.32,0.1296,3.09,27981.397656,215,4.2719,{"date":226,"open":219,"high":227,"low":173,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",4.36,4.1904,-0.2296,-5.19,18086.3874,261,4.2348,{"date":235,"open":236,"high":237,"low":236,"close":193,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-31",4.27,4.52,0.07,1.61,29953.3244,516,4.4186,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-28",4.67,4.35,-0.32,-6.85,48662.0597,692,4.4776,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-27",4.7,4.89,4.6101,0.01,0.21,48361.3387,717,4.7344,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-26",4.8,4.85,4.55,4.66,-0.1,-2.1,65101.990533,556,4.6799,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-25",4.45,4.77,4.76,0.36,8.18,47076.743897,354,4.6883,{"date":284,"open":285,"high":267,"low":227,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-24",4.62,4.4,-0.26,-5.58,48320.4489,422,4.48,{"date":293,"open":294,"high":295,"low":296,"close":267,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-21",4.33,4.7499,4.315,0.355,8.25,111344.8229,752,4.5094,{"date":303,"open":246,"high":246,"low":163,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-20",4.305,-0.055,-1.26,15183.339181,337,4.282,{"date":311,"open":212,"high":312,"low":185,"close":227,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",4.455,0.12,2.83,29199.735438,788,4.3531,{"date":319,"open":320,"high":321,"low":173,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":290,"vwap":326},"2026-08-18",4.5,4.5199,4.24,-0.29,-6.4,55654.87,4.2114,{"date":328,"open":194,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-17",4.54,4.26,4.53,0.3,7.09,38156.656977,703,4.4236,{"date":338,"open":219,"high":227,"low":163,"close":185,"change":268,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-14",-2.31,10285.12158,351,4.2722,{"date":344,"open":291,"high":345,"low":346,"close":294,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-13",4.6,4.2209,-0.18,-3.99,20092.747885,264,4.3447,{"date":353,"open":354,"high":355,"low":286,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-12",4.69,4.6999,4.51,-0.03,-0.66,29929.739528,385,4.5325,{"date":363,"open":202,"high":364,"low":202,"close":329,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-11",4.61,0.24,5.58,115428.376,1186,4.4229,{"date":371,"open":372,"high":373,"low":374,"close":194,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-10",4.19,4.355,4.16,0.17,4.12,74875.231466,965,4.2604,{"date":381,"open":175,"high":212,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-07",4.035,4.13,0.02,0.49,50248.92718,485,4.2171,{"date":390,"open":391,"high":392,"low":391,"close":175,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-06",4.04,4.34,-0.02,-0.48,48615.25062,852,4.1942,{"date":399,"open":400,"high":372,"low":401,"close":383,"change":112,"percent_change":64,"volume":402,"transactions":403,"vwap":404},"2026-08-05",4.1667,4.015,54947.907333,690,4.1224,{"date":406,"open":174,"high":407,"low":408,"close":408,"change":384,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-04",4.145,3.99,0.5,43491.134922,723,4.0579,{"date":414,"open":102,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-03",4.1,3.825,3.97,0.03,0.76,15718.229014,223,3.9717,{"date":424,"open":165,"high":425,"low":102,"close":154,"change":393,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-07-31",4.02,-0.51,26457.38763,287,3.9262,{"date":431,"open":432,"high":433,"low":434,"close":165,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-30",4.08,4.125,3.8,-0.27,-6.38,98415.980422,893,3.978,{"date":441,"open":442,"high":294,"low":443,"close":185,"change":238,"percent_change":444,"volume":445,"transactions":446,"vwap":326},"2026-07-29",4.14,4.114,1.68,11880.179,188,{"date":448,"open":193,"high":193,"low":173,"close":374,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-28",-0.22,-5.02,34937,472,4.234,{"date":455,"open":320,"high":456,"low":194,"close":183,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-27",4.59,-0.05,-1.13,31090.039056,336,4.4424,{"date":463,"open":345,"high":464,"low":465,"close":465,"change":156,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-24",4.63,4.43,-3.7,3663.832178,145,4.5427,{"date":471,"open":472,"high":473,"low":474,"close":345,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-23",4.83,5.0587,4.575,-0.31,-6.31,32892.200661,550,4.835,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":19,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-22",4.84,4.96,4.75,4.91,1.87,31312.9545,393,4.8546,{"date":491,"open":492,"high":493,"low":219,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-21",4.3786,4.86,4.82,0.59,13.95,38409.474294,909,4.6269,{"date":501,"open":212,"high":212,"low":163,"close":185,"change":268,"percent_change":339,"volume":502,"transactions":503,"vwap":504},"2026-07-20",25113.6505,6427,4.2992,{"date":506,"open":507,"high":508,"low":202,"close":294,"change":357,"percent_change":509,"volume":510,"transactions":9,"vwap":294},"2026-07-17",4.29,4.41,-0.69,10600,{"date":512,"open":246,"high":227,"low":330,"close":227,"change":66,"percent_change":513,"volume":514,"transactions":9,"vwap":227},"2026-07-16",-1.58,11600,{"date":516,"open":331,"high":345,"low":194,"close":465,"change":268,"percent_change":517,"volume":518,"transactions":9,"vwap":465},"2026-07-15",-2.21,20500,{"date":520,"open":194,"high":345,"low":192,"close":331,"change":278,"percent_change":521,"volume":522,"transactions":9,"vwap":331},"2026-07-14",8.63,24900,{"date":524,"open":173,"high":193,"low":415,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":525},"2026-07-13",4.17,-0.08,-1.88,49700,{"date":530,"open":173,"high":202,"low":173,"close":202,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":202},"2026-07-10",0.06,1.43,17700,{"date":535,"open":330,"high":219,"low":173,"close":372,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":372},"2026-07-09",-0.01,-0.24,12800,{"date":540,"open":541,"high":542,"low":432,"close":163,"change":384,"percent_change":543,"volume":544,"transactions":9,"vwap":163},"2026-07-08",4.09,4.28,0.48,44500,{"date":546,"open":320,"high":547,"low":376,"close":129,"change":475,"percent_change":548,"volume":549,"transactions":9,"vwap":129},"2026-07-07",5.01,-6.9,160500,{"date":551,"open":266,"high":552,"low":227,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":9,"vwap":553},"2026-07-06",4.65,4.49,0.27,6.4,45300,{"date":558,"open":525,"high":266,"low":525,"close":192,"change":27,"percent_change":559,"volume":560,"transactions":9,"vwap":192},"2026-07-02",2.43,25900,{"date":562,"open":322,"high":246,"low":541,"close":376,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":376},"2026-07-01",-0.25,-5.72,53600,{"date":567,"open":163,"high":264,"low":173,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-06-30",4.37,0.29,7.11,226600,{"date":573,"open":391,"high":372,"low":574,"close":432,"change":575,"percent_change":575,"volume":576,"transactions":9,"vwap":432},"2026-06-29",4.01,0,31900,{"date":578,"open":425,"high":374,"low":579,"close":432,"change":238,"percent_change":580,"volume":581,"transactions":9,"vwap":432},"2026-06-26",4,1.75,23900,{"date":583,"open":542,"high":542,"low":574,"close":574,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":574},"2026-06-25",-0.2,-4.75,32900,{"date":588,"open":291,"high":589,"low":173,"close":184,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":184},"2026-06-24",4.57,-0.19,-4.32,144100,{"date":594,"open":193,"high":589,"low":392,"close":286,"change":156,"percent_change":595,"volume":596,"transactions":9,"vwap":286},"2026-06-23",-3.72,22100,{"date":598,"open":599,"high":600,"low":266,"close":589,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":589},"2026-06-22",4.94,5.24,-0.52,-10.22,62900,{"date":605,"open":508,"high":606,"low":508,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-18",5.14,5.09,0.74,17.01,87200,{"date":612,"open":173,"high":212,"low":391,"close":246,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":246},"2026-06-17",0.22,5.33,29100,{"date":617,"open":330,"high":286,"low":165,"close":383,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":383},"2026-06-16",-0.13,-3.05,37400,{"date":622,"open":294,"high":623,"low":525,"close":330,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":330},"2026-06-15",4.46,0.25,6.23,55400,{"date":628,"open":434,"high":415,"low":434,"close":574,"change":629,"percent_change":374,"volume":630,"transactions":9,"vwap":574},"2026-06-12",0.16,31600,{"date":632,"open":103,"high":579,"low":74,"close":127,"change":313,"percent_change":633,"volume":634,"transactions":9,"vwap":127},"2026-06-11",3.22,28400,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":513,"volume":641,"transactions":9,"vwap":639},"2026-06-10",3.66,3.88,3.73,-0.06,16400,{"date":643,"open":408,"high":184,"low":637,"close":110,"change":537,"percent_change":644,"volume":645,"transactions":9,"vwap":110},"2026-06-09",-5.96,106900,{"date":647,"open":192,"high":246,"low":574,"close":648,"change":156,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-06-08",4.03,-4.05,98200,{"date":652,"open":653,"high":484,"low":654,"close":163,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":163},"2026-06-05",4.68,4.07,-0.5,-10.64,74200,{"date":659,"open":266,"high":484,"low":266,"close":254,"change":27,"percent_change":660,"volume":661,"transactions":9,"vwap":254},"2026-06-04",2.17,34000,{"date":663,"open":482,"high":664,"low":665,"close":345,"change":166,"percent_change":666,"volume":667,"transactions":9,"vwap":345},"2026-06-03",4.9,4.58,-3.16,27700,{"date":669,"open":670,"high":671,"low":484,"close":484,"change":139,"percent_change":672,"volume":673,"transactions":9,"vwap":484},"2026-06-02",5,5.15,-1.86,77400,{"date":675,"open":670,"high":676,"low":276,"close":482,"change":393,"percent_change":677,"volume":678,"transactions":9,"vwap":482},"2026-06-01",5.05,-0.41,28800,{"date":680,"open":255,"high":676,"low":552,"close":493,"change":575,"percent_change":575,"volume":681,"transactions":9,"vwap":493},"2026-05-29",56900,{"date":683,"open":684,"high":685,"low":686,"close":493,"change":112,"percent_change":687,"volume":688,"transactions":9,"vwap":493},"2026-05-28",4.72,4.93,4.56,2.97,35300,{"date":690,"open":356,"high":691,"low":356,"close":684,"change":531,"percent_change":692,"volume":693,"transactions":9,"vwap":684},"2026-05-27",4.79,1.29,20000,{"date":695,"open":331,"high":696,"low":356,"close":267,"change":332,"percent_change":697,"volume":698,"transactions":9,"vwap":267},"2026-05-26",4.81,6.88,21300,{"date":700,"open":508,"high":329,"low":194,"close":227,"change":575,"percent_change":575,"volume":701,"transactions":9,"vwap":227},"2026-05-22",41800,{"date":703,"open":236,"high":212,"low":163,"close":227,"change":19,"percent_change":704,"volume":705,"transactions":9,"vwap":227},"2026-05-21",2.11,67700,{"date":707,"open":330,"high":286,"low":330,"close":236,"change":575,"percent_change":575,"volume":708,"transactions":9,"vwap":236},"2026-05-20",39200,{"date":710,"open":329,"high":456,"low":372,"close":236,"change":176,"percent_change":711,"volume":712,"transactions":9,"vwap":236},"2026-05-19",-2.73,115200,{"date":714,"open":266,"high":464,"low":183,"close":212,"change":147,"percent_change":715,"volume":716,"transactions":9,"vwap":212},"2026-05-18",-2.44,82700,{"date":718,"open":264,"high":719,"low":320,"close":320,"change":475,"percent_change":720,"volume":721,"transactions":9,"vwap":320},"2026-05-15",4.87,-6.44,57000,{"date":723,"open":724,"high":724,"low":264,"close":696,"change":537,"percent_change":585,"volume":725,"transactions":9,"vwap":696},"2026-05-14",4.99,41500,{"date":727,"open":728,"high":671,"low":729,"close":676,"change":418,"percent_change":730,"volume":731,"transactions":9,"vwap":676},"2026-05-13",5.1,4.97,0.6,38600,{"date":733,"open":734,"high":735,"low":255,"close":736,"change":449,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-12",5.19,5.21,5.02,-4.2,41600,{"date":740,"open":670,"high":741,"low":670,"close":600,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":600},"2026-05-11",5.39,0.35,7.16,108300,{"date":746,"open":747,"high":748,"low":749,"close":255,"change":435,"percent_change":750,"volume":751,"transactions":9,"vwap":255},"2026-05-08",5.17,5.3,4.78,-5.23,58500,{"date":753,"open":671,"high":754,"low":755,"close":756,"change":27,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-07",5.38,5.07,5.16,1.98,79800,{"date":760,"open":685,"high":761,"low":685,"close":762,"change":763,"percent_change":277,"volume":764,"transactions":9,"vwap":762},"2026-05-06",5.4,5.06,0.23,94600,{"date":766,"open":729,"high":728,"low":472,"close":472,"change":66,"percent_change":767,"volume":768,"transactions":9,"vwap":472},"2026-05-05",-1.43,26700,{"date":770,"open":254,"high":734,"low":771,"close":664,"change":418,"percent_change":772,"volume":773,"transactions":9,"vwap":664},"2026-05-04",4.64,0.62,55600,{"date":775,"open":736,"high":736,"low":776,"close":719,"change":618,"percent_change":777,"volume":778,"transactions":9,"vwap":719},"2026-05-01",4.71,-2.6,42900,{"date":780,"open":264,"high":606,"low":552,"close":670,"change":313,"percent_change":781,"volume":782,"transactions":9,"vwap":670},"2026-04-30",2.46,99400,{"date":784,"open":785,"high":785,"low":696,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-04-29",5.25,4.88,-0.3,-5.79,73300,{"date":791,"open":792,"high":792,"low":676,"close":793,"change":449,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-04-28",5.32,5.18,-4.07,26900,{"date":797,"open":798,"high":799,"low":800,"close":761,"change":575,"percent_change":575,"volume":801,"transactions":9,"vwap":761},"2026-04-27",5.46,5.57,5.35,33100,{"date":803,"open":804,"high":804,"low":761,"close":761,"change":139,"percent_change":805,"volume":806,"transactions":9,"vwap":761},"2026-04-24",5.6,-1.64,11000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":435,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-04-23",5.67,5.89,5.48,5.49,-4.69,21600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-04-22",5.7,5.78,5.41,5.76,0.37,6.86,74700,{"date":825,"open":826,"high":827,"low":785,"close":741,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":741},"2026-04-21",5.85,6,-0.36,-6.26,39600,{"date":832,"open":833,"high":827,"low":809,"close":834,"change":640,"percent_change":835,"volume":778,"transactions":9,"vwap":834},"2026-04-20",5.95,5.75,-1.03,{"date":837,"open":838,"high":625,"low":839,"close":839,"change":347,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-04-17",6.11,5.81,-3.01,24300,{"date":843,"open":844,"high":845,"low":834,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-16",5.88,6.15,5.99,0.32,5.64,28500,{"date":851,"open":848,"high":852,"low":848,"close":809,"change":77,"percent_change":853,"volume":854,"transactions":9,"vwap":809},"2026-04-15",6.1,0.71,42500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":77,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-04-14",5.71,5.96,5.62,5.63,0.72,27000,{"date":864,"open":865,"high":846,"low":600,"close":866,"change":763,"percent_change":507,"volume":867,"transactions":9,"vwap":866},"2026-04-13",5.26,5.59,83800,{"date":869,"open":870,"high":844,"low":871,"close":871,"change":156,"percent_change":872,"volume":841,"transactions":9,"vwap":871},"2026-04-10",5.53,5.36,-3.07,{"date":874,"open":799,"high":875,"low":761,"close":870,"change":531,"percent_change":876,"volume":877,"transactions":9,"vwap":870},"2026-04-09",5.65,1.1,40800,{"date":879,"open":880,"high":839,"low":871,"close":881,"change":624,"percent_change":691,"volume":882,"transactions":9,"vwap":881},"2026-04-08",5.61,5.47,36500,{"date":884,"open":875,"high":817,"low":885,"close":886,"change":287,"percent_change":887,"volume":538,"transactions":9,"vwap":886},"2026-04-07",5.13,5.22,-4.74,{"date":889,"open":875,"high":875,"low":871,"close":811,"change":575,"percent_change":575,"volume":890,"transactions":9,"vwap":811},"2026-04-06",14100,{"date":892,"open":893,"high":894,"low":895,"close":811,"change":347,"percent_change":896,"volume":897,"transactions":9,"vwap":811},"2026-04-02",5.66,5.77,5.31,-3.18,26000,{"date":899,"open":809,"high":900,"low":798,"close":893,"change":901,"percent_change":532,"volume":902,"transactions":9,"vwap":893},"2026-04-01",5.86,0.08,69300,{"date":904,"open":728,"high":905,"low":728,"close":366,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":366},"2026-03-31",5.9,0.51,10.06,83200,{"date":910,"open":741,"high":741,"low":599,"close":755,"change":537,"percent_change":911,"volume":912,"transactions":9,"vwap":755},"2026-03-30",-4.52,70200,{"date":914,"open":871,"high":915,"low":728,"close":895,"change":347,"percent_change":916,"volume":917,"transactions":9,"vwap":895},"2026-03-27",5.55,-3.28,92500,{"date":919,"open":761,"high":812,"low":865,"close":812,"change":393,"percent_change":828,"volume":920,"transactions":9,"vwap":812},"2026-03-26",45100,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":618,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-03-25",6.04,5.5,5.51,-2.3,17300,{"date":929,"open":930,"high":834,"low":756,"close":848,"change":931,"percent_change":472,"volume":932,"transactions":9,"vwap":848},"2026-03-24",5.27,0.26,92100,{"date":934,"open":785,"high":761,"low":670,"close":754,"change":613,"percent_change":330,"volume":935,"transactions":9,"vwap":754},"2026-03-23",71300,{"date":937,"open":870,"high":804,"low":728,"close":756,"change":655,"percent_change":938,"volume":939,"transactions":9,"vwap":756},"2026-03-20",-8.83,71600,{"date":941,"open":614,"high":942,"low":614,"close":893,"change":77,"percent_change":853,"volume":943,"transactions":9,"vwap":893},"2026-03-19",5.91,72200,{"date":945,"open":818,"high":844,"low":880,"close":859,"change":347,"percent_change":946,"volume":947,"transactions":9,"vwap":859},"2026-03-18",-3.1,38000,{"date":949,"open":905,"high":950,"low":951,"close":952,"change":575,"percent_change":575,"volume":953,"transactions":9,"vwap":952},"2026-03-17",6.13,5.74,5.8,22900,{"date":955,"open":956,"high":846,"low":817,"close":952,"change":901,"percent_change":957,"volume":958,"transactions":9,"vwap":952},"2026-03-16",5.73,1.4,29800,{"date":960,"open":845,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-03-13",6.44,5.72,-0.45,-7.29,56700,{"date":967,"open":968,"high":969,"low":827,"close":970,"change":347,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-03-12",6.36,6.47,6.17,-2.83,45000,{"date":974,"open":975,"high":969,"low":976,"close":977,"change":66,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-11",6.2,6.16,6.35,-1.09,26400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":847,"percent_change":785,"volume":985,"transactions":9,"vwap":984},"2026-03-10",5.92,6.89,6.42,114200,{"date":987,"open":923,"high":988,"low":880,"close":852,"change":257,"percent_change":629,"volume":989,"transactions":9,"vwap":852},"2026-03-09",6.29,74800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":475,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-03-06",6.26,6.43,6.07,6.09,-4.84,66400,{"date":999,"open":1000,"high":1001,"low":852,"close":555,"change":537,"percent_change":1002,"volume":1003,"transactions":9,"vwap":555},"2026-03-05",6.75,6.93,-3.61,66500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":419,"volume":1011,"transactions":9,"vwap":1009},"2026-03-04",6.82,7.15,6.27,6.64,0.05,64800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-03",7.29,6.52,6.59,-0.61,-8.47,85000,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":264,"volume":1026,"transactions":9,"vwap":1024},"2026-03-02",6.66,7.44,7.2,0.33,66800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":357,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-27",6.91,7.03,6.65,6.87,-0.43,52800,{"date":1036,"open":1037,"high":1030,"low":1038,"close":1039,"change":56,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-02-26",7.01,6.61,6.9,-2.27,22800,{"date":1043,"open":1037,"high":1044,"low":1045,"close":1046,"change":418,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-02-25",7.3,7,7.06,0.43,37900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1030,"change":393,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1030},"2026-02-24",7.02,7.26,6.71,-0.28,38300,{"date":1057,"open":1051,"high":1058,"low":1029,"close":1059,"change":66,"percent_change":1060,"volume":795,"transactions":9,"vwap":1059},"2026-02-23",7.28,7.05,-0.98,{"date":1062,"open":1063,"high":1063,"low":1032,"close":1064,"change":268,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-02-20",7.46,7.12,-1.39,51600,{"date":1068,"open":1045,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-02-19",7.22,6.73,0.18,2.56,49600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-02-18",6.5,7.1,7.04,0.44,6.67,47200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1084,"change":257,"percent_change":128,"volume":1087,"transactions":9,"vwap":1084},"2026-02-17",6.6,6.78,6.08,81900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1016,"change":531,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1016},"2026-02-13",6.58,6.76,6.25,0.92,38800,{"date":1096,"open":1000,"high":1097,"low":555,"close":1098,"change":787,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-12",6.84,6.53,-4.39,48700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":45,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-02-11",6.94,6.98,6.57,6.83,-2.01,45600,{"date":1110,"open":1104,"high":1111,"low":1000,"close":1112,"change":1010,"percent_change":861,"volume":1113,"transactions":9,"vwap":1112},"2026-02-10",7.14,6.97,63600,{"date":1115,"open":1009,"high":1116,"low":1090,"close":1117,"change":742,"percent_change":614,"volume":1118,"transactions":9,"vwap":1117},"2026-02-09",7.07,6.92,110000,{"date":1120,"open":1121,"high":1022,"low":1122,"close":1105,"change":385,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1105},"2026-02-06",6.32,6.24,8.06,95300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1086,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1086},"2026-02-05",6.63,6.74,6.03,-0.76,-11.11,129100,{"date":1134,"open":1135,"high":1135,"low":1080,"close":1097,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1097},"2026-02-04",7.62,-0.68,-9.04,105900,{"date":1140,"open":1141,"high":1142,"low":1037,"close":1143,"change":1144,"percent_change":894,"volume":1145,"transactions":9,"vwap":1143},"2026-02-03",7.45,7.65,7.52,0.41,78900,{"date":1147,"open":1148,"high":1149,"low":1045,"close":570,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":570},"2026-02-02",8.11,8.49,-1.18,-14.23,134800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-30",8.71,9.47,8.21,8.29,-0.88,-9.6,214600,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-01-29",9.56,8.3,9.17,-0.39,-4.08,145600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1164,"change":742,"percent_change":434,"volume":1175,"transactions":9,"vwap":1164},"2026-01-28",9.6,10.24,9.39,357200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-01-27",8.45,9.31,8,9.21,0.68,7.97,181000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":449,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-01-26",9.11,9.23,8.26,8.53,-2.51,223200,{"date":1194,"open":1195,"high":1196,"low":1157,"close":1197,"change":1198,"percent_change":391,"volume":1199,"transactions":9,"vwap":1197},"2026-01-23",8.65,8.93,8.75,0.34,145200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-01-22",8.1,8.62,8.02,8.41,0.46,5.79,197200,{"date":1210,"open":1211,"high":1178,"low":1212,"close":1213,"change":457,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-01-21",8.05,7.69,7.95,-0.62,134300,{"date":1217,"open":1218,"high":1165,"low":1111,"close":1180,"change":419,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1180},"2026-01-20",7.5,10.5,161200,{"date":1222,"open":1223,"high":1224,"low":1024,"close":1225,"change":590,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-16",7.53,7.87,7.24,-2.56,168100,{"date":1229,"open":1084,"high":1218,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-01-15",6.22,7.43,0.97,15.02,195500,{"date":1236,"open":555,"high":1237,"low":845,"close":1238,"change":531,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-14",6.69,6.46,0.94,60200,{"date":1242,"open":1243,"high":1243,"low":950,"close":555,"change":268,"percent_change":1244,"volume":1245,"transactions":9,"vwap":555},"2026-01-13",6.55,-1.54,67800,{"date":1247,"open":1121,"high":1248,"low":1230,"close":1076,"change":569,"percent_change":245,"volume":1249,"transactions":9,"vwap":1076},"2026-01-12",6.7,82500,{"date":1251,"open":1252,"high":1090,"low":1253,"close":1254,"change":365,"percent_change":425,"volume":1255,"transactions":9,"vwap":1254},"2026-01-09",6.18,6.02,6.21,108100,{"date":1257,"open":993,"high":993,"low":905,"close":1258,"change":1033,"percent_change":1259,"volume":681,"transactions":9,"vwap":1258},"2026-01-08",5.97,-6.72,{"date":1261,"open":1230,"high":1262,"low":1263,"close":555,"change":554,"percent_change":286,"volume":1264,"transactions":9,"vwap":555},"2026-01-07",6.49,6.01,63000,{"date":1266,"open":1267,"high":1267,"low":833,"close":950,"change":1010,"percent_change":1268,"volume":1269,"transactions":9,"vwap":950},"2026-01-06",6.3,0.82,117700,{"date":1271,"open":1263,"high":1267,"low":905,"close":1086,"change":1071,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1086},"2026-01-05",3.05,77700,{"date":1275,"open":748,"high":1258,"low":785,"close":905,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":905},"2026-01-02",0.77,15.01,130000,{"date":1280,"open":547,"high":886,"low":1281,"close":885,"change":313,"percent_change":1282,"volume":1283,"transactions":9,"vwap":885},"2025-12-31",4.98,2.4,125200,{"date":1285,"open":748,"high":1286,"low":547,"close":547,"change":537,"percent_change":1287,"volume":1288,"transactions":9,"vwap":547},"2025-12-30",5.44,-4.57,138600,{"date":1290,"open":785,"high":1291,"low":786,"close":785,"change":536,"percent_change":590,"volume":1292,"transactions":9,"vwap":785},"2025-12-29",5.29,153200,{"date":1294,"open":747,"high":895,"low":483,"close":865,"change":613,"percent_change":568,"volume":1295,"transactions":9,"vwap":865},"2025-12-26",64600,{"date":1297,"open":267,"high":785,"low":552,"close":1298,"change":906,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2025-12-24",5.04,11.26,206000,{"date":1302,"open":456,"high":484,"low":320,"close":331,"change":531,"percent_change":1303,"volume":1304,"transactions":9,"vwap":331},"2025-12-23",1.34,83100,{"date":1306,"open":786,"high":786,"low":193,"close":1307,"change":1033,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-12-22",4.47,-8.78,254200,{"date":1311,"open":484,"high":1312,"low":776,"close":664,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":664},"2025-12-19",5.08,0.13,2.73,97800,{"date":1317,"open":265,"high":729,"low":245,"close":276,"change":66,"percent_change":1318,"volume":1319,"transactions":9,"vwap":276},"2025-12-18",-1.45,45800,{"date":1321,"open":736,"high":600,"low":472,"close":482,"change":156,"percent_change":1322,"volume":1323,"transactions":9,"vwap":482},"2025-12-17",-3.39,33900,{"date":1325,"open":1312,"high":1291,"low":1326,"close":547,"change":166,"percent_change":1327,"volume":1328,"transactions":9,"vwap":547},"2025-12-16",4.95,-2.91,50800,{"date":1330,"open":1331,"high":857,"low":1332,"close":756,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":756},"2025-12-15",5.68,5.12,-0.47,-8.35,63900,{"date":1337,"open":1338,"high":1254,"low":1339,"close":860,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":860},"2025-12-12",6.05,5.52,-0.42,-6.94,52600,{"date":1344,"open":952,"high":1345,"low":952,"close":1338,"change":1071,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1338},"2025-12-11",6.06,3.07,20600,{"date":1349,"open":1258,"high":1338,"low":820,"close":1350,"change":640,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-10",5.87,-1.01,25300,{"date":1354,"open":1338,"high":995,"low":818,"close":1355,"change":139,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-09",5.93,-1.5,17600,{"date":1359,"open":1360,"high":1360,"low":1207,"close":1253,"change":963,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1253},"2025-12-08",6.72,-6.96,117200,{"date":1364,"open":1069,"high":1069,"low":1238,"close":969,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":969},"2025-12-05",-0.56,-7.97,88200,{"date":1369,"open":555,"high":1370,"low":845,"close":1030,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1030},"2025-12-04",7.25,0.69,10.88,130800,{"date":1375,"open":969,"high":1009,"low":625,"close":1376,"change":56,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-03",6.34,-2.46,61200,{"date":1380,"open":1381,"high":1038,"low":1252,"close":1076,"change":258,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1076},"2025-12-02",6.31,3.34,37200,{"date":1385,"open":993,"high":1009,"low":1122,"close":988,"change":537,"percent_change":1386,"volume":678,"transactions":9,"vwap":988},"2025-12-01",-3.68,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1098,"change":640,"percent_change":1392,"volume":678,"transactions":9,"vwap":1098},"2025-11-28",6.77,6.8,6.33,-0.91,{"date":1394,"open":1376,"high":1248,"low":838,"close":1016,"change":569,"percent_change":345,"volume":1395,"transactions":9,"vwap":1016},"2025-11-26",151200,{"date":1397,"open":1381,"high":1238,"low":1398,"close":1267,"change":147,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1267},"2025-11-25",5.98,-1.72,65600,{"date":1402,"open":982,"high":969,"low":952,"close":1403,"change":730,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-11-24",6.41,10.33,48900,{"date":1407,"open":942,"high":1338,"low":924,"close":839,"change":268,"percent_change":1408,"volume":1409,"transactions":9,"vwap":839},"2025-11-21",-1.69,63300,{"date":1411,"open":1097,"high":1225,"low":839,"close":942,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":942},"2025-11-20",-0.63,-9.63,187800,{"date":1416,"open":993,"high":1417,"low":988,"close":1418,"change":1025,"percent_change":895,"volume":1419,"transactions":9,"vwap":1418},"2025-11-19",6.79,6.54,107700,{"date":1421,"open":1391,"high":1422,"low":827,"close":1254,"change":66,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1254},"2025-11-18",6.45,-1.11,115000,{"date":1426,"open":1403,"high":1417,"low":1345,"close":1427,"change":640,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-17",6.28,-0.95,104700,{"date":1431,"open":1381,"high":983,"low":1008,"close":1376,"change":247,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1376},"2025-11-14",-4.8,128300,{"date":1435,"open":1103,"high":1044,"low":1436,"close":1022,"change":1437,"percent_change":1438,"volume":544,"transactions":9,"vwap":1022},"2025-11-13",6.51,-0.46,-6.46,{"date":1440,"open":1045,"high":1441,"low":1009,"close":1064,"change":1025,"percent_change":493,"volume":1442,"transactions":9,"vwap":1064},"2025-11-12",7.27,53100,{"date":1444,"open":570,"high":1052,"low":1022,"close":1417,"change":655,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1417},"2025-11-11",-6.86,37300,{"date":1448,"open":1045,"high":1141,"low":1090,"close":1014,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1014},"2025-11-10",0.53,7.84,173900,{"date":1453,"open":1389,"high":697,"low":1086,"close":1091,"change":238,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1091},"2025-11-07",1.05,122300,{"date":1457,"open":333,"high":1458,"low":1436,"close":1237,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1237},"2025-11-06",7.18,-0.59,-8.1,186000,{"date":1463,"open":1464,"high":1135,"low":1037,"close":1058,"change":156,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1058},"2025-11-05",7.35,-2.28,78000,{"date":1468,"open":1469,"high":1469,"low":1007,"close":1141,"change":1470,"percent_change":1137,"volume":1471,"transactions":9,"vwap":1141},"2025-11-04",7.9,-0.74,99600,{"date":1473,"open":1474,"high":1205,"low":1475,"close":1476,"change":268,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-11-03",8.09,7.88,8.19,-1.21,54100,{"date":1480,"open":1481,"high":1481,"low":1211,"close":1158,"change":475,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1158},"2025-10-31",8.8,-3.6,63500,{"date":1485,"open":1486,"high":1487,"low":1469,"close":1487,"change":1488,"percent_change":1486,"volume":1489,"transactions":9,"vwap":1487},"2025-10-30",8.04,8.6,0.64,63800,{"date":1491,"open":1492,"high":1197,"low":1493,"close":1494,"change":1130,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-10-29",8.61,7.89,7.96,-8.72,184900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-10-28",7.61,8.89,7.6,8.72,1.24,16.58,272200,{"date":1507,"open":1508,"high":1509,"low":1045,"close":1510,"change":156,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-27",7.39,7.58,7.48,-2.22,114500,{"date":1514,"open":1508,"high":1515,"low":1370,"close":1142,"change":931,"percent_change":52,"volume":1516,"transactions":9,"vwap":1142},"2025-10-24",7.99,123600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1508,"change":375,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1508},"2025-10-23",7.19,7.74,7.13,2.35,104200,{"date":1525,"open":1069,"high":1510,"low":1526,"close":1069,"change":268,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1069},"2025-10-22",6.96,-1.37,125300,{"date":1530,"open":1148,"high":1531,"low":1370,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-21",8.15,7.32,-0.64,-8.04,195600,{"date":1537,"open":1180,"high":1538,"low":1539,"close":1494,"change":536,"percent_change":618,"volume":1540,"transactions":9,"vwap":1494},"2025-10-20",8.31,7.73,133300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1183,"change":213,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1183},"2025-10-17",8.87,9.46,7.42,-16.89,448200,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-10-16",10.94,10.97,9.59,-1.22,-11.29,270900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":257,"percent_change":19,"volume":1562,"transactions":9,"vwap":1561},"2025-10-15",11.25,11.74,10.31,10.81,379100,{"date":1564,"open":1565,"high":1566,"low":1404,"close":1567,"change":526,"percent_change":1470,"volume":1568,"transactions":9,"vwap":1567},"2025-10-14",11,11.37,10.8,456000,{"date":1570,"open":1571,"high":34,"low":1572,"close":1372,"change":495,"percent_change":956,"volume":1573,"transactions":9,"vwap":1372},"2025-10-13",11.1,9.62,573800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-10",10.32,11.43,9.8,10.29,1.27,14.08,780100,{"date":1584,"open":1481,"high":1585,"low":1586,"close":1587,"change":418,"percent_change":1025,"volume":1588,"transactions":9,"vwap":1587},"2025-10-09",9.3,8.51,9.02,270100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-10-08",9.74,9.83,8.5,8.99,-0.4,-4.26,159700,{"date":1599,"open":1600,"high":1601,"low":1538,"close":1174,"change":1602,"percent_change":1179,"volume":1603,"transactions":9,"vwap":1174},"2025-10-07",8.44,9.67,0.8,323100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":835,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-06",9.5,9.89,8.33,8.59,-10.71,233500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1572,"change":1340,"percent_change":95,"volume":1617,"transactions":9,"vwap":1572},"2025-10-03",9.9,10.95,9.35,224300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":624,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-02",9.84,10.18,9.45,10.04,2.55,92000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":247,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-01",10.13,10.19,9.2,9.79,-3.17,137300,{"date":1635,"open":1636,"high":1173,"low":1637,"close":1638,"change":1047,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-09-30",9.61,9.51,10.11,4.44,152600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1602,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-09-29",8.9,10.98,8.86,9.68,9.01,337800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":483,"volume":1656,"transactions":9,"vwap":1654},"2025-09-26",8.94,9.13,8.55,8.88,0.42,163900,{"date":1658,"open":1659,"high":1586,"low":1660,"close":1661,"change":1047,"percent_change":800,"volume":1662,"transactions":9,"vwap":1661},"2025-09-25",8.03,7.64,8.46,115600,{"date":1664,"open":1180,"high":1665,"low":1666,"close":1659,"change":77,"percent_change":409,"volume":1667,"transactions":9,"vwap":1659},"2025-09-24",8.4,7.98,127100,{"date":1669,"open":1609,"high":1670,"low":1671,"close":1515,"change":435,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1515},"2025-09-23",9.25,7.92,-3.27,273300,{"date":1675,"open":1044,"high":1676,"low":1044,"close":1189,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1189},"2025-09-22",8.64,1.17,16.5,243300,{"date":1681,"open":1045,"high":1007,"low":1080,"close":333,"change":375,"percent_change":781,"volume":716,"transactions":9,"vwap":333},"2025-09-19",{"date":1683,"open":1045,"high":1064,"low":827,"close":1117,"change":575,"percent_change":575,"volume":1684,"transactions":9,"vwap":1117},"2025-09-18",165200,{"date":1686,"open":1267,"high":1059,"low":1338,"close":1117,"change":78,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1117},"2025-09-17",19.1,96100,{"date":1690,"open":905,"high":905,"low":817,"close":839,"change":45,"percent_change":1691,"volume":1692,"transactions":9,"vwap":839},"2025-09-16",-2.35,5300,{"date":1694,"open":761,"high":858,"low":792,"close":833,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":833},"2025-09-15",0.63,11.84,24200,{"date":1699,"open":1700,"high":761,"low":748,"close":792,"change":268,"percent_change":1701,"volume":1702,"transactions":9,"vwap":792},"2025-09-12",5.34,-1.85,12300,{"date":1704,"open":748,"high":1705,"low":748,"close":1705,"change":257,"percent_change":1071,"volume":1706,"transactions":9,"vwap":1705},"2025-09-11",5.42,8000,{"date":1708,"open":606,"high":1709,"low":606,"close":819,"change":531,"percent_change":1710,"volume":1711,"transactions":9,"vwap":819},"2025-09-10",5.43,1.12,7800,{"date":1713,"open":1705,"high":1705,"low":1291,"close":800,"change":66,"percent_change":1714,"volume":1715,"transactions":9,"vwap":800},"2025-09-09",-1.29,15800,{"date":1717,"open":1286,"high":924,"low":1705,"close":1705,"change":313,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1705},"2025-09-08",2.26,3400,{"date":1721,"open":761,"high":819,"low":930,"close":748,"change":176,"percent_change":517,"volume":1722,"transactions":9,"vwap":748},"2025-09-05",2400,{"date":1724,"open":754,"high":1705,"low":930,"close":1705,"change":384,"percent_change":821,"volume":1725,"transactions":9,"vwap":1705},"2025-09-04",14500,{"date":1727,"open":754,"high":819,"low":754,"close":761,"change":357,"percent_change":1728,"volume":1729,"transactions":9,"vwap":761},"2025-09-03",-0.55,21400,{"date":1731,"open":1732,"high":1709,"low":1700,"close":1709,"change":901,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1709},"2025-09-02",5.37,1.5,18400,{"date":1736,"open":1705,"high":1705,"low":930,"close":800,"change":238,"percent_change":1737,"volume":1738,"transactions":9,"vwap":800},"2025-08-29",1.33,9300,{"date":1740,"open":735,"high":1700,"low":735,"close":1741,"change":418,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-08-28",5.28,0.57,7000,{"date":1745,"open":800,"high":761,"low":785,"close":785,"change":268,"percent_change":1746,"volume":1747,"transactions":9,"vwap":785},"2025-08-27",-1.87,8300,{"date":1749,"open":1312,"high":1705,"low":676,"close":800,"change":1025,"percent_change":1105,"volume":1750,"transactions":9,"vwap":800},"2025-08-26",20900,{"date":1752,"open":599,"high":728,"low":599,"close":736,"change":166,"percent_change":148,"volume":1753,"transactions":9,"vwap":736},"2025-08-25",4700,{"date":1755,"open":728,"high":747,"low":685,"close":747,"change":1655,"percent_change":1756,"volume":1757,"transactions":9,"vwap":747},"2025-08-22",8.84,9600,{"date":1759,"open":1307,"high":484,"low":508,"close":484,"change":624,"percent_change":1760,"volume":1761,"transactions":9,"vwap":484},"2025-08-21",5.56,6900,{"date":1763,"open":356,"high":589,"low":194,"close":320,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":320},"2025-08-20",-0.38,-7.79,11200,{"date":1768,"open":1291,"high":1700,"low":686,"close":786,"change":1437,"percent_change":1769,"volume":1770,"transactions":9,"vwap":786},"2025-08-19",-8.61,51300,{"date":1772,"open":799,"high":799,"low":748,"close":1700,"change":575,"percent_change":575,"volume":1773,"transactions":9,"vwap":1700},"2025-08-18",6300,{"date":1775,"open":800,"high":819,"low":748,"close":1700,"change":393,"percent_change":1776,"volume":1711,"transactions":9,"vwap":1700},"2025-08-15",-0.37,{"date":1778,"open":1709,"high":1339,"low":792,"close":871,"change":66,"percent_change":1714,"volume":1779,"transactions":9,"vwap":871},"2025-08-14",6500,{"date":1781,"open":915,"high":915,"low":895,"close":1709,"change":313,"percent_change":1718,"volume":1782,"transactions":9,"vwap":1709},"2025-08-13",15000,{"date":1784,"open":880,"high":880,"low":895,"close":895,"change":56,"percent_change":1785,"volume":1753,"transactions":9,"vwap":895},"2025-08-12",-2.93,{"date":1787,"open":670,"high":1339,"low":670,"close":881,"change":931,"percent_change":724,"volume":1702,"transactions":9,"vwap":881},"2025-08-11",{"date":1789,"open":1705,"high":924,"low":728,"close":735,"change":435,"percent_change":1790,"volume":1791,"transactions":9,"vwap":735},"2025-08-08",-4.93,9100,{"date":1793,"open":956,"high":956,"low":811,"close":811,"change":590,"percent_change":1794,"volume":1795,"transactions":9,"vwap":811},"2025-08-07",-3.35,5900,{"date":1797,"open":1355,"high":1263,"low":809,"close":809,"change":1054,"percent_change":1798,"volume":1799,"transactions":9,"vwap":809},"2025-08-06",-4.71,315900,{"date":1801,"open":827,"high":852,"low":804,"close":833,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":833},"2025-08-05",0.85,16.67,327200,{"date":1806,"open":1741,"high":977,"low":484,"close":728,"change":347,"percent_change":1807,"volume":1808,"transactions":9,"vwap":728},"2025-08-04",-3.41,24800,{"date":1810,"open":741,"high":881,"low":456,"close":1741,"change":418,"percent_change":1742,"volume":1811,"transactions":9,"vwap":1741},"2025-08-01",10100,{"date":1813,"open":785,"high":827,"low":785,"close":785,"change":575,"percent_change":575,"volume":1814,"transactions":9,"vwap":785},"2025-07-31",13473,{"date":1816,"open":827,"high":827,"low":785,"close":785,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":785},"2025-07-30",-0.75,-12.5,23541,{"date":1821,"open":827,"high":1000,"low":827,"close":827,"change":1817,"percent_change":1131,"volume":1822,"transactions":9,"vwap":827},"2025-07-29",11257,{"date":1824,"open":1000,"high":1000,"low":827,"close":1000,"change":575,"percent_change":575,"volume":1825,"transactions":9,"vwap":1000},"2025-07-28",14621,{"date":1827,"open":1000,"high":1000,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1828,"transactions":9,"vwap":1000},"2025-07-25",8120,{"date":1830,"open":1218,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1831,"transactions":9,"vwap":1000},"2025-07-24",1859,{"date":1833,"open":1000,"high":1000,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1834,"transactions":9,"vwap":1000},"2025-07-23",8868,{"date":1836,"open":1000,"high":1000,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1837,"transactions":9,"vwap":1000},"2025-07-22",10107,{"date":1839,"open":1000,"high":1000,"low":827,"close":1000,"change":575,"percent_change":575,"volume":1840,"transactions":9,"vwap":1000},"2025-07-21",9772,{"date":1842,"open":827,"high":1000,"low":827,"close":1000,"change":575,"percent_change":575,"volume":1843,"transactions":9,"vwap":1000},"2025-07-18",8735,{"date":1845,"open":1000,"high":1000,"low":827,"close":1000,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1000},"2025-07-17",0.75,12.5,11421,{"date":1850,"open":1000,"high":1000,"low":827,"close":827,"change":1817,"percent_change":1131,"volume":1851,"transactions":9,"vwap":827},"2025-07-16",6476,{"date":1853,"open":1000,"high":1000,"low":827,"close":1000,"change":1846,"percent_change":1847,"volume":1854,"transactions":9,"vwap":1000},"2025-07-15",4187,{"date":1856,"open":785,"high":1000,"low":785,"close":827,"change":575,"percent_change":575,"volume":1857,"transactions":9,"vwap":827},"2025-07-14",10375,{"date":1859,"open":1000,"high":1000,"low":827,"close":827,"change":575,"percent_change":575,"volume":1860,"transactions":9,"vwap":827},"2025-07-11",2436,{"date":1862,"open":827,"high":1000,"low":827,"close":827,"change":575,"percent_change":575,"volume":1863,"transactions":9,"vwap":827},"2025-07-10",9760,{"date":1865,"open":1000,"high":1000,"low":827,"close":827,"change":1817,"percent_change":1131,"volume":1866,"transactions":9,"vwap":827},"2025-07-09",22312,{"date":1868,"open":1000,"high":1000,"low":827,"close":1000,"change":575,"percent_change":575,"volume":1869,"transactions":9,"vwap":1000},"2025-07-08",19672,{"date":1871,"open":1000,"high":1000,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1872,"transactions":9,"vwap":1000},"2025-07-07",13019,{"date":1874,"open":1000,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1875,"transactions":9,"vwap":1000},"2025-07-03",13935,{"date":1877,"open":1000,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1878,"transactions":9,"vwap":1000},"2025-07-02",13877,{"date":1880,"open":1218,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1881,"transactions":9,"vwap":1000},"2025-07-01",6220,{"date":1883,"open":1000,"high":1000,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1884,"transactions":9,"vwap":1000},"2025-06-30",4819,{"date":1886,"open":1218,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1887,"transactions":9,"vwap":1000},"2025-06-27",12669,{"date":1889,"open":1000,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1890,"transactions":9,"vwap":1000},"2025-06-26",5936,{"date":1892,"open":1000,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1893,"transactions":9,"vwap":1000},"2025-06-25",5236,{"date":1895,"open":1000,"high":1218,"low":1000,"close":1000,"change":575,"percent_change":575,"volume":1896,"transactions":9,"vwap":1000},"2025-06-24",16957,{"date":1898,"open":1218,"high":1218,"low":1000,"close":1000,"change":1817,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1000},"2025-06-23",-10,12352,{"date":1902,"open":827,"high":1218,"low":827,"close":1218,"change":1846,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1218},"2025-06-20",11.11,26993,{"date":1906,"open":1000,"high":1218,"low":827,"close":1000,"change":575,"percent_change":575,"volume":1907,"transactions":9,"vwap":1000},"2025-06-18",48659,{"date":1909,"open":827,"high":1000,"low":827,"close":1000,"change":1846,"percent_change":1847,"volume":1910,"transactions":9,"vwap":1000},"2025-06-17",10685,{"date":1912,"open":785,"high":827,"low":785,"close":827,"change":1846,"percent_change":1913,"volume":1914,"transactions":9,"vwap":827},"2025-06-16",14.29,19912,{"date":1916,"open":785,"high":827,"low":785,"close":785,"change":575,"percent_change":575,"volume":1917,"transactions":9,"vwap":785},"2025-06-13",8353,{"date":1919,"open":827,"high":827,"low":785,"close":785,"change":575,"percent_change":575,"volume":1920,"transactions":9,"vwap":785},"2025-06-12",15099,{"date":1922,"open":1000,"high":1000,"low":785,"close":785,"change":575,"percent_change":575,"volume":1923,"transactions":9,"vwap":785},"2025-06-11",12621,{"date":1925,"open":827,"high":827,"low":785,"close":785,"change":1817,"percent_change":1818,"volume":1926,"transactions":9,"vwap":785},"2025-06-10",8487,{"date":1928,"open":827,"high":827,"low":785,"close":827,"change":1846,"percent_change":1913,"volume":1929,"transactions":9,"vwap":827},"2025-06-09",20301,{"date":1931,"open":827,"high":827,"low":785,"close":785,"change":1817,"percent_change":1818,"volume":1932,"transactions":9,"vwap":785},"2025-06-06",12965,{"date":1934,"open":827,"high":827,"low":785,"close":827,"change":575,"percent_change":575,"volume":1935,"transactions":9,"vwap":827},"2025-06-05",11004,{"date":1937,"open":827,"high":827,"low":785,"close":827,"change":575,"percent_change":575,"volume":1938,"transactions":9,"vwap":827},"2025-06-04",38131,{"date":1940,"open":827,"high":827,"low":785,"close":827,"change":575,"percent_change":575,"volume":1941,"transactions":9,"vwap":827},"2025-06-03",9069,{"date":1943,"open":827,"high":827,"low":785,"close":827,"change":1846,"percent_change":1913,"volume":1944,"transactions":9,"vwap":827},"2025-06-02",14437,{"date":1946,"open":827,"high":827,"low":320,"close":785,"change":1817,"percent_change":1818,"volume":1947,"transactions":9,"vwap":785},"2025-05-30",62767,{"date":1949,"open":1000,"high":1000,"low":785,"close":827,"change":575,"percent_change":575,"volume":1950,"transactions":9,"vwap":827},"2025-05-29",70897,{"date":1952,"open":827,"high":827,"low":785,"close":827,"change":575,"percent_change":575,"volume":1953,"transactions":9,"vwap":827},"2025-05-28",71160,{"date":1955,"open":827,"high":827,"low":827,"close":827,"change":1846,"percent_change":1913,"volume":1956,"transactions":9,"vwap":827},"2025-05-27",77341,{"date":1958,"open":785,"high":785,"low":320,"close":785,"change":1846,"percent_change":1803,"volume":1959,"transactions":9,"vwap":785},"2025-05-23",32669,{"date":1961,"open":785,"high":785,"low":320,"close":320,"change":1817,"percent_change":1962,"volume":1963,"transactions":9,"vwap":320},"2025-05-22",-14.29,7439,{"date":1965,"open":785,"high":785,"low":320,"close":785,"change":575,"percent_change":575,"volume":1966,"transactions":9,"vwap":785},"2025-05-21",3671,{"date":1968,"open":827,"high":827,"low":320,"close":785,"change":575,"percent_change":575,"volume":1969,"transactions":9,"vwap":785},"2025-05-20",14220,{"date":1971,"open":827,"high":827,"low":320,"close":785,"change":575,"percent_change":575,"volume":1972,"transactions":9,"vwap":785},"2025-05-19",4775,{"date":1974,"open":785,"high":785,"low":1975,"close":785,"change":1846,"percent_change":1803,"volume":1976,"transactions":9,"vwap":785},"2025-05-16",3.75,19276,{"date":1978,"open":785,"high":785,"low":320,"close":320,"change":575,"percent_change":575,"volume":1979,"transactions":9,"vwap":320},"2025-05-15",12353,{"date":1981,"open":785,"high":827,"low":320,"close":320,"change":575,"percent_change":575,"volume":1982,"transactions":9,"vwap":320},"2025-05-14",49592,{"date":1984,"open":785,"high":785,"low":320,"close":320,"change":575,"percent_change":575,"volume":1985,"transactions":9,"vwap":320},"2025-05-13",47891,{"date":1987,"open":1988,"high":320,"low":1988,"close":320,"change":1733,"percent_change":1989,"volume":1990,"transactions":9,"vwap":320},"2025-05-12",3,50,42975,{"date":1992,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":1993,"transactions":9,"vwap":1988},"2025-05-09",761,{"date":1995,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":1996,"transactions":9,"vwap":1988},"2025-05-08",4332,{"date":1998,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":1999,"transactions":9,"vwap":1988},"2025-05-07",1537,{"date":2001,"open":1988,"high":1988,"low":1988,"close":1988,"change":1817,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1988},"2025-05-06",-20,1441,{"date":2005,"open":1975,"high":1975,"low":1988,"close":1975,"change":1846,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1975},"2025-05-05",25,2857,{"date":2009,"open":1988,"high":1975,"low":1988,"close":1988,"change":1817,"percent_change":2002,"volume":2010,"transactions":9,"vwap":1988},"2025-05-02",363,{"date":2012,"open":1988,"high":1975,"low":1988,"close":1975,"change":1846,"percent_change":2006,"volume":2013,"transactions":9,"vwap":1975},"2025-05-01",5399,{"date":2015,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2016,"transactions":9,"vwap":1988},"2025-04-30",479,{"date":2018,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2019,"transactions":9,"vwap":1988},"2025-04-29",375,{"date":2021,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2022,"transactions":9,"vwap":1988},"2025-04-28",721,{"date":2024,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2025,"transactions":9,"vwap":1988},"2025-04-25",3007,{"date":2027,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2028,"transactions":9,"vwap":1988},"2025-04-24",915,{"date":2030,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2031,"transactions":9,"vwap":1988},"2025-04-23",2311,{"date":2033,"open":25,"high":1988,"low":25,"close":1988,"change":575,"percent_change":575,"volume":2034,"transactions":9,"vwap":1988},"2025-04-22",5941,{"date":38,"open":1988,"high":1988,"low":1988,"close":1988,"change":575,"percent_change":575,"volume":2036,"transactions":9,"vwap":1988},5680,{"status":2038,"indices":2039,"watchlist":2078,"sectors":2100,"benchmarks":2152},"success",[2040,2048,2055,2061,2067,2073],{"symbol":2041,"name":2042,"price":2043,"change":2044,"pct_change":2045,"is_up":2046,"sparkline":2047,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2049,"name":2050,"price":2051,"change":2052,"pct_change":2053,"is_up":2046,"sparkline":2054,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2056,"name":2057,"price":2058,"change":2059,"pct_change":77,"is_up":2046,"sparkline":2060,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2062,"name":2063,"price":2064,"change":2065,"pct_change":77,"is_up":2046,"sparkline":2066,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2068,"name":2069,"price":2070,"change":2071,"pct_change":1144,"is_up":2046,"sparkline":2072,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2074,"name":2075,"price":2076,"change":1010,"pct_change":2053,"is_up":2046,"sparkline":2077,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2079,2086,2094],{"symbol":2080,"name":2081,"price":2082,"change":2083,"pct_change":2084,"is_up":2046,"sparkline":2085,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2087,"name":2088,"price":2089,"change":2090,"pct_change":2091,"is_up":2092,"sparkline":2093,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2095,"name":2096,"price":2097,"change":2098,"pct_change":584,"is_up":2092,"sparkline":2099,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2101,2105,2110,2115,2119,2124,2129,2134,2138,2142,2147],{"name":2102,"etf":2103,"change":1454,"price":2104,"is_up":2046},"Technology","XLK",197.81,{"name":2106,"etf":2107,"change":2108,"price":2109,"is_up":2046},"Financials","XLF",0.11,53.46,{"name":2111,"etf":2112,"change":2113,"price":2114,"is_up":2092},"Healthcare","XLV",-1.32,166.2,{"name":2116,"etf":2117,"change":357,"price":2118,"is_up":2092},"Consumer Cycl","XLY",108.81,{"name":2120,"etf":2121,"change":2122,"price":2123,"is_up":2092},"Consumer Staples","XLP",-0.33,80.33,{"name":2125,"etf":2126,"change":2127,"price":2128,"is_up":2046},"Energy","XLE",1.95,62.7,{"name":2130,"etf":2131,"change":2132,"price":2133,"is_up":2046},"Industrials","XLI",0.99,168.64,{"name":2135,"etf":2136,"change":2122,"price":2137,"is_up":2092},"Materials","XLB",48.54,{"name":2139,"etf":2140,"change":1365,"price":2141,"is_up":2092},"Real Estate","XLRE",40.68,{"name":2143,"etf":2144,"change":2145,"price":2146,"is_up":2046},"Utilities","XLU",0.61,39.68,{"name":2148,"etf":2149,"change":2150,"price":2151,"is_up":2092},"Comm Services","XLC",-0.93,109.94,[2153,2157,2161,2165],{"ticker":2154,"name":2155,"price":2156,"change":1071,"is_up":2046},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2158,"name":2159,"price":2160,"change":2053,"is_up":2046},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2162,"name":2163,"price":2164,"change":418,"is_up":2046},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2166,"name":2167,"price":2168,"change":1655,"is_up":2046},"IWM","iShares Russell 2000",279.06]