[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGEN":3,"stock-historical-AGEN":30,"homepage-market-summary":2043},{"ticker":4,"date":5,"profile":6,"quote":14},"AGEN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agenus Inc.","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Agenus Inc is a clinical-stage biotechnology company focused on discovering and developing immunotherapies for cancer and infectious diseases. Its primary business is immuno-oncology (I-O), where it advances antibody-based programs designed to activate innate and adaptive immunity, overcome tumor immune evasion, and expand the number of patients who may benefit from immunotherapy. The Company's clinical program includes botensilimab (BOT or AGEN1181), both as a monotherapy and in combination with balstilimab (BAL), alongside a portfolio of other clinical-stage immuno-oncology assets that may be used independently or in combination therapies. The Company operates in the United States, which contributes the majority of its revenue, as well as in other international markets.","81","Lexington, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.33,9.95,9.99,8.28,9.93,-1.6,-16.11,1944833.469549,16263,9.0106,7065.75098,1.38,155189.9339235129,0.1,6701,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},10.31,1.96,1402723,511993800.22146,260.61,"2025-04-21",[42,43,52,63,73,83,93,102,112,121,132,143,153,164,175,185,195,206,217,226,236,245,255,265,274,284,294,302,310,320,329,337,346,356,366,375,385,394,402,413,422,431,438,446,454,464,474,483,493,503,514,523,533,544,552,559,566,574,580,589,595,602,610,617,625,632,640,649,655,662,670,675,681,686,692,698,703,710,715,721,727,734,739,745,752,757,762,766,769,774,779,783,788,793,797,802,806,810,814,818,825,833,841,850,857,865,872,878,882,885,891,897,903,909,914,923,929,935,942,948,953,960,968,971,977,981,985,989,992,996,1000,1005,1009,1016,1021,1027,1031,1038,1043,1046,1050,1055,1060,1065,1070,1074,1078,1083,1088,1092,1096,1100,1104,1108,1112,1116,1120,1124,1127,1133,1138,1142,1145,1150,1155,1159,1164,1170,1174,1178,1182,1186,1190,1195,1199,1203,1206,1210,1214,1219,1224,1229,1234,1239,1243,1248,1252,1255,1258,1262,1266,1270,1274,1278,1282,1286,1290,1294,1299,1303,1307,1312,1317,1321,1326,1331,1335,1339,1343,1347,1353,1357,1362,1369,1375,1379,1385,1389,1393,1397,1401,1407,1411,1415,1419,1422,1425,1429,1433,1436,1439,1442,1446,1449,1453,1457,1460,1464,1469,1474,1478,1481,1485,1489,1493,1497,1501,1505,1509,1512,1515,1519,1523,1527,1531,1534,1538,1543,1547,1552,1556,1559,1563,1567,1570,1576,1582,1586,1592,1596,1601,1604,1608,1613,1617,1621,1627,1631,1635,1639,1642,1645,1648,1652,1656,1659,1664,1670,1674,1680,1684,1690,1698,1705,1711,1717,1722,1730,1737,1743,1747,1752,1758,1763,1768,1775,1780,1786,1792,1799,1806,1812,1817,1820,1827,1833,1838,1843,1848,1851,1856,1859,1862,1866,1870,1876,1881,1885,1889,1894,1899,1905,1910,1915,1919,1924,1928,1931,1934,1938,1942,1945,1948,1952,1956,1960,1963,1967,1971,1975,1980,1984,1987,1990,1994,1998,2002,2006,2010,2013,2018,2023,2029,2033,2038],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":35,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",9.92,9.62,0.04,0.4,1367323.575709,12850,9.9293,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",9.66,10.06,9.43,9.89,0.46,4.88,1501456.800404,15908,9.8386,{"date":64,"open":65,"high":66,"low":67,"close":56,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",8.71,9.71,8.47,0.89,10.42,2766014.939428,22383,9.1807,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":47,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",8.57,8.68,8.4,8.54,0.47,672403.499369,6995,8.5608,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":28,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",8.32,8.6,8.2,8.5,1.19,636609.677803,6799,8.4273,{"date":94,"open":95,"high":95,"low":96,"close":77,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",8.7,8.39,-0.3,-3.45,610167.873783,8230,8.4809,{"date":103,"open":104,"high":105,"low":106,"close":95,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-22",8.26,8.82,8.16,0.37,4.44,994136.868108,9128,8.6108,{"date":113,"open":114,"high":86,"low":115,"close":15,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",7.8,7.6,0.48,6.11,1299720.376995,11742,8.257,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",7.48,7.88,7.33,7.85,0.63,8.73,2084681.034391,10007,7.7028,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-17",7.31,7.4,7.085,7.22,0.01,0.14,765417.375803,11242,7.2074,{"date":144,"open":145,"high":125,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",7.25,7.055,7.21,0.05,0.7,687079.370116,8698,7.1693,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",7.05,7.19,6.81,7.16,0.03,0.42,779378.787606,7209,7.0588,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",7.03,7.18,6.82,7.13,0.19,2.74,752040.295629,8051,7.0625,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":148,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",6.93,7.02,6.7,6.94,0.73,790410.483321,9104,6.8633,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":159,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",6.76,7.04,6.66,6.89,0.44,893555.824098,9552,6.9014,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",7.595,7.605,6.782,6.86,-0.57,-7.67,1445780.993157,11089,7.0454,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",8.14,8.18,7.42,7.43,-0.81,-9.83,1207777.925402,10055,7.6851,{"date":218,"open":208,"high":219,"low":220,"close":221,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",8.38,7.99,8.24,0,986848.293224,9370,8.2173,{"date":227,"open":228,"high":229,"low":230,"close":221,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",8.12,8.31,7.98,0.15,1.85,738723.2924,7853,8.1981,{"date":237,"open":238,"high":18,"low":239,"close":240,"change":28,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-02",8.07,7.685,8.09,1.25,663441.136143,8970,7.9585,{"date":246,"open":247,"high":248,"low":249,"close":220,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-01",7.56,8,7.54,0.38,4.99,676564.925415,7571,7.8454,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":260},"2026-08-31",7.68,7.76,7.5,7.61,-0.05,-0.65,721032.266138,7329,{"date":266,"open":230,"high":238,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",7.6137,7.66,-0.15,-1.92,741161.944003,7469,7.7899,{"date":275,"open":18,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-27",8.52,7.78,7.81,-0.44,-5.33,783673.875422,9375,8.0229,{"date":285,"open":286,"high":77,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",8.3,8.03,8.25,-0.11,-1.32,779942.19407,10443,8.2154,{"date":295,"open":114,"high":88,"low":114,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",8.36,0.69,9,1181833.85836,7761,8.2956,{"date":303,"open":238,"high":238,"low":115,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-24",7.67,-0.42,-5.19,775158.117,9022,7.7094,{"date":311,"open":312,"high":313,"low":314,"close":240,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",7.58,8.35,7.5768,0.6,8.01,1517511.821713,10954,8.0017,{"date":321,"open":322,"high":288,"low":134,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-20",8.22,7.49,-0.77,-9.32,1574580.332261,13071,7.647,{"date":330,"open":268,"high":331,"low":332,"close":104,"change":181,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-19",8.7349,7.6199,9.69,2278437.705176,16764,8.3158,{"date":338,"open":169,"high":339,"low":340,"close":341,"change":250,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",7.645,7.08,7.53,5.31,939583.260917,8953,7.4674,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":224,"vwap":355},"2026-08-17",7.3,7.305,6.9601,7.15,-0.17,-2.32,829942.677683,7.1523,{"date":357,"open":177,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-14",7.46,6.83,7.32,0.32,4.57,1251606.538177,11319,7.2632,{"date":367,"open":368,"high":166,"low":369,"close":370,"change":28,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",6.85,6.71,7,1.45,622943.71954,7225,6.9285,{"date":376,"open":377,"high":378,"low":359,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",6.91,7.2,6.9,0.07,1.02,1150690.235944,13089,7.0069,{"date":386,"open":387,"high":388,"low":389,"close":359,"change":352,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",6.84,6.895,6.42,-2.43,1307748.927679,11852,6.6502,{"date":395,"open":359,"high":396,"low":397,"close":370,"change":47,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-10",7.09,6.36,0.57,1918422.300628,17056,6.7982,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",7.52,7.5497,6.92,6.96,-0.53,-7.08,1128485.511169,11011,7.1085,{"date":414,"open":304,"high":415,"low":416,"close":323,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",8.85,7.3228,-0.29,-3.73,2453002.515599,23149,7.8191,{"date":423,"open":313,"high":424,"low":425,"close":277,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",8.524,7.6901,-0.52,-6.27,1452535.411073,16452,8.0218,{"date":432,"open":126,"high":219,"low":433,"close":286,"change":116,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",7.75,6.14,2004336.725646,17521,8.0986,{"date":439,"open":440,"high":240,"low":259,"close":441,"change":361,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-03",7.65,7.82,4.27,1649724.544948,14734,7.859,{"date":447,"open":448,"high":230,"low":360,"close":259,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-31",7.79,-0.41,-5.18,1570022.108815,20071,7.5992,{"date":455,"open":456,"high":220,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-30",6.77,6.51,7.91,1.28,19.31,2987123.427244,19243,7.4503,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":159,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-29",6.61,6.95,6.4835,6.63,0.45,1836968.366224,12551,6.7211,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":79,"percent_change":304,"volume":480,"transactions":481,"vwap":482},"2026-07-28",6.06,6.64,5.88,6.6,2741257.85118,14768,6.3341,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":231,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-27",5.99,6.2,5.87,6.13,2.51,1232311.672243,10589,6.0862,{"date":494,"open":486,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-24",6.23,5.81,5.98,-0.21,-3.39,1199537.486366,10931,6.0006,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-23",5.53,6.225,5.46,6.19,0.66,11.93,2292310.891367,13878,5.9712,{"date":515,"open":516,"high":517,"low":518,"close":505,"change":261,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-22",5.57,5.89,5.5,-0.9,1698597.988782,13195,5.6821,{"date":524,"open":525,"high":526,"low":251,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-21",5,5.9,5.58,0.61,12.27,2602470.520635,15428,5.5693,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-20",5.06,5.465,4.94,4.97,-0.04,-0.8,1969278.607605,13906,5.1378,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":138,"percent_change":550,"volume":551,"transactions":9,"vwap":549},"2026-07-17",4.91,5.14,4.78,5.01,0.2,1727500,{"date":553,"open":525,"high":554,"low":555,"close":525,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":525},"2026-07-16",5.28,4.67,-0.01,-0.2,2696500,{"date":560,"open":561,"high":561,"low":562,"close":549,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":549},"2026-07-15",5.19,4.66,-0.07,-1.38,4491100,{"date":567,"open":568,"high":569,"low":251,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-14",6.12,6.28,5.08,-1.04,-16.99,11111000,{"date":575,"open":576,"high":95,"low":546,"close":568,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":568},"2026-07-13",5.42,2.77,82.69,174277900,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-10",3.24,3.39,3.1,3.35,0.11,3.4,833400,{"date":590,"open":591,"high":585,"low":592,"close":582,"change":556,"percent_change":593,"volume":594,"transactions":9,"vwap":582},"2026-07-09",3.25,3.19,-0.31,654200,{"date":596,"open":597,"high":598,"low":591,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":591},"2026-07-08",3.47,3.63,-0.25,-7.14,797500,{"date":603,"open":604,"high":605,"low":591,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-07",3.36,3.58,3.5,0.09,2.64,1164300,{"date":611,"open":606,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-06",3.55,3.41,-0.08,-2.29,547900,{"date":618,"open":587,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-02",3.52,3.37,3.49,0.08,2.35,680400,{"date":626,"open":627,"high":628,"low":627,"close":613,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":613},"2026-07-01",3.06,3.43,0.35,11.44,660100,{"date":633,"open":634,"high":635,"low":636,"close":627,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":627},"2026-06-30",3.18,3.2,3.02,-0.09,-2.86,644500,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-06-29",3.03,3.23,2.96,3.15,0.12,3.96,947200,{"date":650,"open":651,"high":584,"low":652,"close":642,"change":231,"percent_change":653,"volume":654,"transactions":9,"vwap":642},"2026-06-26",2.88,2.87,5.21,5006300,{"date":656,"open":657,"high":658,"low":659,"close":651,"change":539,"percent_change":660,"volume":661,"transactions":9,"vwap":651},"2026-06-25",2.97,3.05,2.85,-1.37,594200,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":269,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-24",3.07,3.13,2.91,2.92,-4.89,625200,{"date":671,"open":672,"high":634,"low":672,"close":664,"change":159,"percent_change":673,"volume":674,"transactions":9,"vwap":664},"2026-06-23",2.99,0.99,438600,{"date":676,"open":672,"high":584,"low":677,"close":678,"change":47,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-22",2.98,3.04,1.33,476100,{"date":682,"open":683,"high":584,"low":666,"close":683,"change":47,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-18",3,1.35,868100,{"date":687,"open":636,"high":658,"low":688,"close":644,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":644},"2026-06-17",2.86,-0.02,-0.67,723800,{"date":693,"open":694,"high":583,"low":657,"close":677,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":677},"2026-06-16",3.26,-0.27,-8.31,836500,{"date":699,"open":604,"high":700,"low":582,"close":591,"change":261,"percent_change":701,"volume":702,"transactions":9,"vwap":591},"2026-06-15",3.44,-1.52,454900,{"date":704,"open":587,"high":705,"low":706,"close":707,"change":637,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-12",3.45,3.29,3.3,-2.65,503300,{"date":711,"open":712,"high":713,"low":678,"close":583,"change":361,"percent_change":69,"volume":714,"transactions":9,"vwap":583},"2026-06-11",3.09,3.42,1214700,{"date":716,"open":717,"high":718,"low":627,"close":664,"change":539,"percent_change":719,"volume":720,"transactions":9,"vwap":664},"2026-06-10",3.11,3.17,-1.29,758700,{"date":722,"open":635,"high":723,"low":717,"close":717,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":717},"2026-06-09",3.31,-0.03,-0.96,499200,{"date":728,"open":707,"high":729,"low":730,"close":731,"change":637,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-08",3.32,3.12,3.14,-2.79,367700,{"date":735,"open":736,"high":736,"low":592,"close":643,"change":352,"percent_change":737,"volume":738,"transactions":9,"vwap":643},"2026-06-05",3.38,-5,434600,{"date":740,"open":643,"high":741,"low":643,"close":587,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":587},"2026-06-04",3.48,0.18,5.59,514600,{"date":746,"open":604,"high":628,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-03",3.21,3.22,-0.16,-4.73,467000,{"date":753,"open":700,"high":619,"low":604,"close":736,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":736},"2026-06-02",-0.1,-2.87,413000,{"date":758,"open":619,"high":759,"low":760,"close":741,"change":689,"percent_change":201,"volume":761,"transactions":9,"vwap":741},"2026-06-01",3.53,3.33,864500,{"date":763,"open":613,"high":606,"low":707,"close":606,"change":28,"percent_change":764,"volume":765,"transactions":9,"vwap":606},"2026-05-29",2.94,613200,{"date":767,"open":613,"high":705,"low":706,"close":587,"change":556,"percent_change":417,"volume":768,"transactions":9,"vwap":587},"2026-05-28",670600,{"date":770,"open":604,"high":759,"low":771,"close":613,"change":607,"percent_change":772,"volume":773,"transactions":9,"vwap":613},"2026-05-27",3.34,2.71,466300,{"date":775,"open":731,"high":713,"low":731,"close":729,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":729},"2026-05-26",0.21,6.75,699600,{"date":780,"open":707,"high":604,"low":658,"close":717,"change":261,"percent_change":781,"volume":782,"transactions":9,"vwap":717},"2026-05-22",-1.58,899900,{"date":784,"open":730,"high":747,"low":785,"close":786,"change":138,"percent_change":361,"volume":787,"transactions":9,"vwap":786},"2026-05-21",3.08,3.16,435600,{"date":789,"open":730,"high":591,"low":730,"close":645,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":645},"2026-05-20",0.06,1.94,471500,{"date":794,"open":635,"high":747,"low":636,"close":712,"change":563,"percent_change":795,"volume":796,"transactions":9,"vwap":712},"2026-05-19",-2.22,679200,{"date":798,"open":799,"high":799,"low":664,"close":786,"change":305,"percent_change":800,"volume":801,"transactions":9,"vwap":786},"2026-05-18",3.56,-11.73,1042400,{"date":803,"open":619,"high":804,"low":713,"close":605,"change":222,"percent_change":222,"volume":805,"transactions":9,"vwap":605},"2026-05-15",3.6,511900,{"date":807,"open":597,"high":808,"low":620,"close":605,"change":586,"percent_change":718,"volume":809,"transactions":9,"vwap":605},"2026-05-14",3.62,434500,{"date":811,"open":613,"high":605,"low":583,"close":597,"change":159,"percent_change":812,"volume":813,"transactions":9,"vwap":597},"2026-05-13",0.87,575700,{"date":815,"open":591,"high":705,"low":747,"close":700,"change":742,"percent_change":816,"volume":817,"transactions":9,"vwap":700},"2026-05-12",5.52,799500,{"date":819,"open":820,"high":821,"low":635,"close":694,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":694},"2026-05-11",3.61,3.67,-0.56,-14.66,2016200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":380,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-08",3.77,3.93,3.71,3.82,1.87,621800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-07",3.9,3.66,3.75,-0.14,-3.6,1057000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-06",4.2,4.24,3.85,3.89,-0.28,-6.71,1548200,{"date":851,"open":852,"high":442,"low":853,"close":854,"change":231,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-05",4.06,4.05,4.17,3.73,877100,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":742,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-04",3.84,4.04,3.79,4.02,4.69,740400,{"date":866,"open":867,"high":868,"low":869,"close":859,"change":563,"percent_change":870,"volume":871,"transactions":9,"vwap":859},"2026-05-01",3.87,3.88,3.78,-1.79,518900,{"date":873,"open":846,"high":874,"low":827,"close":875,"change":380,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-04-30",4,3.91,1.82,582200,{"date":879,"open":867,"high":867,"low":880,"close":859,"change":261,"percent_change":719,"volume":881,"transactions":9,"vwap":859},"2026-04-29",3.64,572500,{"date":883,"open":852,"high":843,"low":867,"close":846,"change":557,"percent_change":668,"volume":884,"transactions":9,"vwap":846},"2026-04-28",672100,{"date":886,"open":887,"high":362,"low":828,"close":888,"change":170,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-27",3.97,4.09,4.87,1775100,{"date":892,"open":893,"high":887,"low":894,"close":835,"change":139,"percent_change":895,"volume":896,"transactions":9,"vwap":835},"2026-04-24",3.76,3.68,3.72,770300,{"date":898,"open":899,"high":887,"low":837,"close":893,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":893},"2026-04-23",3.94,-0.18,-4.57,840000,{"date":904,"open":905,"high":906,"low":868,"close":899,"change":159,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-04-22",3.99,4.11,0.77,770500,{"date":910,"open":108,"high":108,"low":875,"close":875,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":875},"2026-04-21",-0.51,-11.54,1358500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-20",4.55,4.7,4.36,4.42,-0.37,-7.72,1305100,{"date":924,"open":917,"high":925,"low":926,"close":927,"change":231,"percent_change":643,"volume":928,"transactions":9,"vwap":927},"2026-04-17",4.8,4.52,4.79,827400,{"date":930,"open":917,"high":925,"low":362,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-16",4.64,-0.19,-3.93,795200,{"date":936,"open":937,"high":570,"low":938,"close":939,"change":586,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-15",4.77,4.56,4.83,2.33,1475800,{"date":943,"open":442,"high":927,"low":944,"close":945,"change":398,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-14",4.25,4.72,13.73,2670800,{"date":949,"open":875,"high":950,"low":835,"close":951,"change":170,"percent_change":925,"volume":952,"transactions":9,"vwap":951},"2026-04-13",4.3,4.15,1297000,{"date":954,"open":955,"high":555,"low":956,"close":647,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":647},"2026-04-10",4.59,3.86,-0.49,-11.01,2104400,{"date":961,"open":962,"high":963,"low":888,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-09",4.19,4.51,4.45,0.25,5.95,1154900,{"date":969,"open":962,"high":442,"low":860,"close":843,"change":139,"percent_change":705,"volume":970,"transactions":9,"vwap":843},"2026-04-08",1301500,{"date":972,"open":827,"high":973,"low":605,"close":852,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":852},"2026-04-07",4.14,0.29,7.69,1844200,{"date":978,"open":620,"high":874,"low":585,"close":827,"change":191,"percent_change":979,"volume":980,"transactions":9,"vwap":827},"2026-04-06",13.21,1855800,{"date":982,"open":760,"high":613,"low":582,"close":760,"change":563,"percent_change":983,"volume":984,"transactions":9,"vwap":760},"2026-04-02",-2.06,480800,{"date":986,"open":587,"high":606,"low":736,"close":587,"change":790,"percent_change":987,"volume":988,"transactions":9,"vwap":587},"2026-04-01",1.8,325000,{"date":990,"open":591,"high":700,"low":591,"close":771,"change":28,"percent_change":712,"volume":991,"transactions":9,"vwap":771},"2026-03-31",394500,{"date":993,"open":583,"high":583,"low":643,"close":582,"change":269,"percent_change":994,"volume":995,"transactions":9,"vwap":582},"2026-03-30",-4.42,257500,{"date":997,"open":700,"high":597,"low":771,"close":583,"change":261,"percent_change":998,"volume":999,"transactions":9,"vwap":583},"2026-03-27",-1.45,321600,{"date":1001,"open":606,"high":619,"low":613,"close":700,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":700},"2026-03-26",-0.12,-3.37,252700,{"date":1006,"open":804,"high":894,"low":1007,"close":799,"change":222,"percent_change":222,"volume":1008,"transactions":9,"vwap":799},"2026-03-25",3.54,255500,{"date":1010,"open":894,"high":1011,"low":1012,"close":799,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":799},"2026-03-24",3.7,3.51,-0.13,-3.52,379200,{"date":1017,"open":869,"high":956,"low":808,"close":1018,"change":689,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-03-23",3.69,-0.54,303800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":829,"change":754,"percent_change":1025,"volume":1026,"transactions":9,"vwap":829},"2026-03-20",3.83,3.65,-2.62,382200,{"date":1028,"open":1011,"high":867,"low":808,"close":1029,"change":148,"percent_change":679,"volume":1030,"transactions":9,"vwap":1029},"2026-03-19",3.81,455100,{"date":1032,"open":1033,"high":1034,"low":1024,"close":893,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":893},"2026-03-18",3.98,4.08,-0.23,-5.76,1010600,{"date":1039,"open":771,"high":1040,"low":707,"close":905,"change":149,"percent_change":1041,"volume":1042,"transactions":9,"vwap":905},"2026-03-17",4.1,21.28,1688100,{"date":1044,"open":730,"high":613,"low":667,"close":706,"change":170,"percent_change":488,"volume":1045,"transactions":9,"vwap":706},"2026-03-16",905700,{"date":1047,"open":636,"high":634,"low":636,"close":584,"change":646,"percent_change":1048,"volume":1049,"transactions":9,"vwap":584},"2026-03-13",4.03,314400,{"date":1051,"open":694,"high":723,"low":657,"close":677,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":677},"2026-03-12",-0.33,-9.97,610600,{"date":1056,"open":583,"high":583,"low":747,"close":723,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":723},"2026-03-11",-0.06,-1.78,290600,{"date":1061,"open":747,"high":612,"low":747,"close":620,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":620},"2026-03-10",0.22,6.98,844500,{"date":1066,"open":1067,"high":718,"low":1068,"close":645,"change":170,"percent_change":389,"volume":1069,"transactions":9,"vwap":645},"2026-03-09",2.95,2.9,454000,{"date":1071,"open":667,"high":658,"low":667,"close":644,"change":47,"percent_change":1072,"volume":1073,"transactions":9,"vwap":644},"2026-03-06",1.37,413900,{"date":1075,"open":731,"high":592,"low":666,"close":667,"change":847,"percent_change":1076,"volume":1077,"transactions":9,"vwap":667},"2026-03-05",-8.75,1022500,{"date":1079,"open":747,"high":1080,"low":584,"close":635,"change":1081,"percent_change":127,"volume":1082,"transactions":9,"vwap":635},"2026-03-04",3.27,0.02,247000,{"date":1084,"open":694,"high":1085,"low":731,"close":634,"change":749,"percent_change":1086,"volume":1087,"transactions":9,"vwap":634},"2026-03-03",3.28,-4.79,393000,{"date":1089,"open":635,"high":604,"low":645,"close":771,"change":138,"percent_change":1090,"volume":1091,"transactions":9,"vwap":771},"2026-03-02",0.3,298900,{"date":1093,"open":694,"high":771,"low":643,"close":760,"change":724,"percent_change":1094,"volume":1095,"transactions":9,"vwap":760},"2026-02-27",-0.89,224700,{"date":1097,"open":748,"high":736,"low":731,"close":604,"change":1098,"percent_change":862,"volume":1099,"transactions":9,"vwap":604},"2026-02-26",0.13,204200,{"date":1101,"open":748,"high":706,"low":786,"close":643,"change":138,"percent_change":1102,"volume":1103,"transactions":9,"vwap":643},"2026-02-25",0.31,370100,{"date":1105,"open":627,"high":585,"low":636,"close":748,"change":231,"percent_change":1106,"volume":1107,"transactions":9,"vwap":748},"2026-02-24",4.89,408000,{"date":1109,"open":642,"high":712,"low":683,"close":664,"change":138,"percent_change":1110,"volume":1111,"transactions":9,"vwap":664},"2026-02-23",0.33,175500,{"date":1113,"open":592,"high":591,"low":642,"close":627,"change":269,"percent_change":1114,"volume":1115,"transactions":9,"vwap":627},"2026-02-20",-4.67,400400,{"date":1117,"open":627,"high":747,"low":636,"close":747,"change":1098,"percent_change":1118,"volume":1119,"transactions":9,"vwap":747},"2026-02-19",4.22,365100,{"date":1121,"open":642,"high":665,"low":764,"close":785,"change":159,"percent_change":1122,"volume":1123,"transactions":9,"vwap":785},"2026-02-18",0.98,390900,{"date":1125,"open":667,"high":664,"low":1068,"close":658,"change":1098,"percent_change":964,"volume":1126,"transactions":9,"vwap":658},"2026-02-17",432800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":667,"change":380,"percent_change":1131,"volume":1132,"transactions":9,"vwap":667},"2026-02-13",2.83,3.01,2.46,280700,{"date":1134,"open":672,"high":672,"low":1135,"close":659,"change":1013,"percent_change":1136,"volume":1137,"transactions":9,"vwap":659},"2026-02-12",2.76,-4.36,337900,{"date":1139,"open":664,"high":785,"low":651,"close":677,"change":637,"percent_change":1140,"volume":1141,"transactions":9,"vwap":677},"2026-02-11",-2.93,525100,{"date":1143,"open":642,"high":645,"low":657,"close":664,"change":607,"percent_change":636,"volume":1144,"transactions":9,"vwap":664},"2026-02-10",658500,{"date":1146,"open":666,"high":1130,"low":1147,"close":677,"change":47,"percent_change":1148,"volume":1149,"transactions":9,"vwap":677},"2026-02-09",2.84,1.36,273300,{"date":1151,"open":1152,"high":1130,"low":1152,"close":764,"change":1153,"percent_change":434,"volume":1154,"transactions":9,"vwap":764},"2026-02-06",2.78,0.17,490200,{"date":1156,"open":659,"high":651,"low":772,"close":577,"change":1002,"percent_change":1157,"volume":1158,"transactions":9,"vwap":577},"2026-02-05",-4.15,490700,{"date":1160,"open":666,"high":644,"low":577,"close":1161,"change":556,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-04",2.89,-0.34,458300,{"date":1165,"open":1068,"high":1166,"low":1167,"close":1068,"change":47,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1068},"2026-02-03",2.93,2.81,1.4,486200,{"date":1171,"open":659,"high":657,"low":1172,"close":688,"change":1081,"percent_change":149,"volume":1173,"transactions":9,"vwap":688},"2026-02-02",2.8,502800,{"date":1175,"open":764,"high":1067,"low":1167,"close":1147,"change":269,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1147},"2026-01-30",-5.02,533100,{"date":1179,"open":786,"high":786,"low":644,"close":672,"change":1002,"percent_change":1180,"volume":1181,"transactions":9,"vwap":672},"2026-01-29",-3.86,805300,{"date":1183,"open":635,"high":747,"low":785,"close":717,"change":614,"percent_change":1184,"volume":1185,"transactions":9,"vwap":717},"2026-01-28",-2.51,373300,{"date":1187,"open":642,"high":635,"low":683,"close":592,"change":1153,"percent_change":1188,"volume":1189,"transactions":9,"vwap":592},"2026-01-27",5.63,509900,{"date":1191,"open":643,"high":643,"low":1067,"close":636,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":636},"2026-01-26",-0.22,-6.79,1189700,{"date":1196,"open":587,"high":587,"low":748,"close":582,"change":838,"percent_change":1197,"volume":1198,"transactions":9,"vwap":582},"2026-01-23",-4.14,476300,{"date":1200,"open":613,"high":1007,"low":771,"close":736,"change":689,"percent_change":1201,"volume":1202,"transactions":9,"vwap":736},"2026-01-22",-0.59,460600,{"date":1204,"open":713,"high":612,"low":694,"close":587,"change":159,"percent_change":68,"volume":1205,"transactions":9,"vwap":587},"2026-01-21",889100,{"date":1207,"open":707,"high":583,"low":730,"close":620,"change":159,"percent_change":1208,"volume":1209,"transactions":9,"vwap":620},"2026-01-20",0.9,851300,{"date":1211,"open":821,"high":893,"low":723,"close":771,"change":1162,"percent_change":1212,"volume":1213,"transactions":9,"vwap":771},"2026-01-16",-9.24,1738900,{"date":1215,"open":863,"high":939,"low":820,"close":894,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":894},"2026-01-15",-1,-21.37,3180000,{"date":1220,"open":955,"high":889,"low":362,"close":1221,"change":380,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-14",4.68,1.52,1242200,{"date":1225,"open":442,"high":863,"low":951,"close":1226,"change":1227,"percent_change":67,"volume":1228,"transactions":9,"vwap":1226},"2026-01-13",4.61,0.36,1452900,{"date":1230,"open":874,"high":1231,"low":1023,"close":944,"change":1232,"percent_change":95,"volume":1233,"transactions":9,"vwap":944},"2026-01-12",4.31,0.34,941600,{"date":1235,"open":1236,"high":874,"low":1236,"close":875,"change":1237,"percent_change":442,"volume":1238,"transactions":9,"vwap":875},"2026-01-09",3.8,0.16,685800,{"date":1240,"open":1241,"high":845,"low":820,"close":837,"change":148,"percent_change":684,"volume":1242,"transactions":9,"vwap":837},"2026-01-08",3.74,666400,{"date":1244,"open":597,"high":845,"low":1245,"close":1011,"change":1246,"percent_change":469,"volume":1247,"transactions":9,"vwap":1011},"2026-01-07",3.46,0.23,955200,{"date":1249,"open":591,"high":1250,"low":591,"close":597,"change":965,"percent_change":258,"volume":1251,"transactions":9,"vwap":597},"2026-01-06",3.57,907200,{"date":1253,"open":694,"high":771,"low":634,"close":748,"change":556,"percent_change":593,"volume":1254,"transactions":9,"vwap":748},"2026-01-05",278700,{"date":1256,"open":634,"high":643,"low":712,"close":643,"change":607,"percent_change":652,"volume":1257,"transactions":9,"vwap":643},"2026-01-02",356500,{"date":1259,"open":584,"high":635,"low":627,"close":731,"change":1081,"percent_change":1260,"volume":1261,"transactions":9,"vwap":731},"2025-12-31",0.64,402600,{"date":1263,"open":718,"high":643,"low":1130,"close":730,"change":563,"percent_change":1264,"volume":1265,"transactions":9,"vwap":730},"2025-12-30",-2.19,809700,{"date":1267,"open":1080,"high":707,"low":785,"close":592,"change":1002,"percent_change":1268,"volume":1269,"transactions":9,"vwap":592},"2025-12-29",-3.63,667600,{"date":1271,"open":760,"high":604,"low":635,"close":723,"change":539,"percent_change":1272,"volume":1273,"transactions":9,"vwap":723},"2025-12-26",-1.19,733400,{"date":1275,"open":1080,"high":613,"low":1080,"close":585,"change":47,"percent_change":1276,"volume":1277,"transactions":9,"vwap":585},"2025-12-24",1.21,394100,{"date":1279,"open":1012,"high":619,"low":694,"close":723,"change":557,"percent_change":1280,"volume":1281,"transactions":9,"vwap":723},"2025-12-23",-5.7,630100,{"date":1283,"open":613,"high":799,"low":736,"close":1012,"change":380,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1012},"2025-12-22",2.03,512300,{"date":1287,"open":606,"high":874,"low":1130,"close":700,"change":563,"percent_change":1288,"volume":1289,"transactions":9,"vwap":700},"2025-12-19",-1.99,2838800,{"date":1291,"open":804,"high":895,"low":1012,"close":1012,"change":614,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1012},"2025-12-18",-2.23,338900,{"date":1295,"open":855,"high":861,"low":605,"close":1296,"change":1013,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-12-17",3.59,-3.49,236100,{"date":1300,"open":1018,"high":827,"low":598,"close":895,"change":138,"percent_change":1301,"volume":1302,"transactions":9,"vwap":895},"2025-12-16",0.27,381100,{"date":1304,"open":830,"high":845,"low":1018,"close":829,"change":614,"percent_change":1305,"volume":1306,"transactions":9,"vwap":829},"2025-12-15",-2.11,604300,{"date":1308,"open":1309,"high":1309,"low":861,"close":861,"change":417,"percent_change":1310,"volume":1311,"transactions":9,"vwap":861},"2025-12-12",4.07,-7.11,836700,{"date":1313,"open":888,"high":1314,"low":874,"close":1034,"change":556,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1034},"2025-12-11",4.12,-0.24,246500,{"date":1318,"open":875,"high":1040,"low":830,"close":888,"change":1153,"percent_change":1319,"volume":1320,"transactions":9,"vwap":888},"2025-12-10",4.34,494100,{"date":1322,"open":862,"high":860,"low":846,"close":1323,"change":289,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-09",3.92,-2.73,479000,{"date":1327,"open":887,"high":1328,"low":887,"close":1048,"change":28,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1048},"2025-12-08",4.13,2.54,490600,{"date":1332,"open":852,"high":888,"low":1323,"close":828,"change":1013,"percent_change":1333,"volume":1334,"transactions":9,"vwap":828},"2025-12-05",-3.2,872800,{"date":1336,"open":854,"high":854,"low":887,"close":852,"change":289,"percent_change":1337,"volume":1338,"transactions":9,"vwap":852},"2025-12-04",-2.64,516600,{"date":1340,"open":854,"high":1341,"low":1328,"close":854,"change":222,"percent_change":222,"volume":1342,"transactions":9,"vwap":854},"2025-12-03",4.26,389800,{"date":1344,"open":1319,"high":1319,"low":853,"close":854,"change":269,"percent_change":1345,"volume":1346,"transactions":9,"vwap":854},"2025-12-02",-3.47,461900,{"date":1348,"open":964,"high":1349,"low":944,"close":1350,"change":1315,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-01",4.5,4.32,-5.26,599400,{"date":1354,"open":1355,"high":931,"low":926,"close":938,"change":138,"percent_change":1062,"volume":1356,"transactions":9,"vwap":938},"2025-11-28",4.6,186200,{"date":1358,"open":1359,"high":1360,"low":1319,"close":916,"change":1153,"percent_change":868,"volume":1361,"transactions":9,"vwap":916},"2025-11-26",4.4,4.58,549300,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":607,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-11-25",4.29,4.48,4.38,2.1,387000,{"date":1370,"open":844,"high":1371,"low":1372,"close":1364,"change":380,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1364},"2025-11-24",4.47,4.23,1.66,488400,{"date":1376,"open":442,"high":950,"low":906,"close":1118,"change":563,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1118},"2025-11-21",-1.63,374200,{"date":1380,"open":1381,"high":1382,"low":962,"close":1364,"change":607,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1364},"2025-11-20",4.28,4.49,2.14,373000,{"date":1386,"open":1118,"high":950,"low":1314,"close":843,"change":724,"percent_change":1387,"volume":1388,"transactions":9,"vwap":843},"2025-11-19",-0.71,267900,{"date":1390,"open":1350,"high":1366,"low":1314,"close":1372,"change":637,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1372},"2025-11-18",-2.08,405000,{"date":1394,"open":918,"high":1355,"low":1381,"close":1350,"change":689,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1350},"2025-11-17",-0.46,490300,{"date":1398,"open":1399,"high":964,"low":854,"close":1319,"change":138,"percent_change":1246,"volume":1400,"transactions":9,"vwap":1319},"2025-11-14",4.21,366400,{"date":1402,"open":1403,"high":919,"low":944,"close":1404,"change":754,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-13",4.39,4.33,-2.26,435000,{"date":1408,"open":944,"high":555,"low":1118,"close":1409,"change":1237,"percent_change":837,"volume":1410,"transactions":9,"vwap":1409},"2025-11-12",4.43,722700,{"date":1412,"open":1413,"high":1359,"low":1413,"close":442,"change":790,"percent_change":1414,"volume":1144,"transactions":9,"vwap":442},"2025-11-11",4.18,1.43,{"date":1416,"open":1033,"high":863,"low":887,"close":1399,"change":1246,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1399},"2025-11-10",5.78,1237500,{"date":1420,"open":859,"high":1033,"low":1011,"close":1033,"change":139,"percent_change":1024,"volume":1421,"transactions":9,"vwap":1033},"2025-11-07",437300,{"date":1423,"open":1011,"high":846,"low":1011,"close":859,"change":231,"percent_change":1309,"volume":1424,"transactions":9,"vwap":859},"2025-11-06",419600,{"date":1426,"open":895,"high":859,"low":598,"close":1018,"change":539,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1018},"2025-11-05",-1.07,333200,{"date":1430,"open":867,"high":899,"low":829,"close":855,"change":1315,"percent_change":1431,"volume":1432,"transactions":9,"vwap":855},"2025-11-04",-6.05,505300,{"date":1434,"open":887,"high":874,"low":845,"close":887,"change":222,"percent_change":222,"volume":1435,"transactions":9,"vwap":887},"2025-11-03",552100,{"date":1437,"open":905,"high":906,"low":835,"close":887,"change":1237,"percent_change":843,"volume":1438,"transactions":9,"vwap":887},"2025-10-31",469300,{"date":1440,"open":845,"high":1323,"low":827,"close":1029,"change":539,"percent_change":571,"volume":1441,"transactions":9,"vwap":1029},"2025-10-30",260900,{"date":1443,"open":1048,"high":1048,"low":1023,"close":845,"change":932,"percent_change":1444,"volume":1445,"transactions":9,"vwap":845},"2025-10-29",-4.7,669600,{"date":1447,"open":973,"high":951,"low":887,"close":860,"change":289,"percent_change":708,"volume":1448,"transactions":9,"vwap":860},"2025-10-28",191000,{"date":1450,"open":888,"high":1118,"low":888,"close":951,"change":138,"percent_change":1451,"volume":1452,"transactions":9,"vwap":951},"2025-10-27",0.24,196300,{"date":1454,"open":844,"high":844,"low":1455,"close":973,"change":539,"percent_change":725,"volume":1456,"transactions":9,"vwap":973},"2025-10-24",3.95,401300,{"date":1458,"open":853,"high":844,"low":860,"close":1413,"change":1098,"percent_change":747,"volume":1459,"transactions":9,"vwap":1413},"2025-10-23",540000,{"date":1461,"open":944,"high":1341,"low":874,"close":853,"change":1315,"percent_change":1462,"volume":1463,"transactions":9,"vwap":853},"2025-10-22",-5.59,563400,{"date":1465,"open":919,"high":1466,"low":1328,"close":1364,"change":1013,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1364},"2025-10-21",4.46,-2.94,479900,{"date":1470,"open":887,"high":1355,"low":1455,"close":919,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":919},"2025-10-20",0.54,13.92,928100,{"date":1475,"open":874,"high":1040,"low":845,"close":868,"change":289,"percent_change":1476,"volume":1477,"transactions":9,"vwap":868},"2025-10-17",-2.76,551800,{"date":1479,"open":853,"high":1413,"low":1455,"close":905,"change":138,"percent_change":965,"volume":1480,"transactions":9,"vwap":905},"2025-10-16",523300,{"date":1482,"open":905,"high":1483,"low":859,"close":1033,"change":138,"percent_change":965,"volume":1484,"transactions":9,"vwap":1033},"2025-10-15",4.01,391700,{"date":1486,"open":905,"high":905,"low":859,"close":887,"change":614,"percent_change":1487,"volume":1488,"transactions":9,"vwap":887},"2025-10-14",-1.98,356100,{"date":1490,"open":1033,"high":1309,"low":1323,"close":853,"change":622,"percent_change":1491,"volume":1492,"transactions":9,"vwap":853},"2025-10-13",2.02,384100,{"date":1494,"open":1341,"high":1341,"low":1455,"close":887,"change":847,"percent_change":1495,"volume":1496,"transactions":9,"vwap":887},"2025-10-10",-6.59,327100,{"date":1498,"open":1372,"high":1359,"low":1118,"close":944,"change":622,"percent_change":1499,"volume":1500,"transactions":9,"vwap":944},"2025-10-09",1.92,449500,{"date":1502,"open":951,"high":1372,"low":1314,"close":854,"change":614,"percent_change":1503,"volume":1504,"transactions":9,"vwap":854},"2025-10-08",-1.88,351600,{"date":1506,"open":843,"high":1366,"low":1314,"close":944,"change":28,"percent_change":1507,"volume":1508,"transactions":9,"vwap":944},"2025-10-07",2.41,592800,{"date":1510,"open":973,"high":1399,"low":1309,"close":951,"change":138,"percent_change":1451,"volume":1511,"transactions":9,"vwap":951},"2025-10-06",406100,{"date":1513,"open":874,"high":1319,"low":1323,"close":973,"change":550,"percent_change":570,"volume":1514,"transactions":9,"vwap":973},"2025-10-03",826700,{"date":1516,"open":875,"high":647,"low":867,"close":899,"change":47,"percent_change":1517,"volume":1518,"transactions":9,"vwap":899},"2025-10-02",1.03,289000,{"date":1520,"open":845,"high":905,"low":830,"close":835,"change":148,"percent_change":1521,"volume":1522,"transactions":9,"vwap":835},"2025-10-01",1.3,296300,{"date":1524,"open":899,"high":887,"low":893,"close":845,"change":1013,"percent_change":1525,"volume":1526,"transactions":9,"vwap":845},"2025-09-30",-3.27,439600,{"date":1528,"open":874,"high":853,"low":1323,"close":1033,"change":159,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1033},"2025-09-29",0.76,336900,{"date":1532,"open":835,"high":1033,"low":869,"close":1455,"change":148,"percent_change":459,"volume":1533,"transactions":9,"vwap":1455},"2025-09-26",494600,{"date":1535,"open":1372,"high":1372,"low":867,"close":835,"change":920,"percent_change":1536,"volume":1537,"transactions":9,"vwap":835},"2025-09-25",-8.67,853100,{"date":1539,"open":1382,"high":1540,"low":944,"close":442,"change":352,"percent_change":1541,"volume":1542,"transactions":9,"vwap":442},"2025-09-24",4.53,-3.83,394600,{"date":1544,"open":963,"high":555,"low":919,"close":108,"change":749,"percent_change":1545,"volume":1546,"transactions":9,"vwap":108},"2025-09-23",-3.48,424000,{"date":1548,"open":1549,"high":925,"low":1341,"close":1355,"change":1062,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1355},"2025-09-22",4.35,5.02,612700,{"date":1553,"open":916,"high":1355,"low":1350,"close":1366,"change":352,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1366},"2025-09-19",-3.74,609700,{"date":1557,"open":1355,"high":945,"low":1365,"close":916,"change":222,"percent_change":222,"volume":1558,"transactions":9,"vwap":916},"2025-09-18",527500,{"date":1560,"open":964,"high":1221,"low":964,"close":916,"change":622,"percent_change":1561,"volume":1562,"transactions":9,"vwap":916},"2025-09-17",1.79,381500,{"date":1564,"open":1466,"high":955,"low":1565,"close":1371,"change":1081,"percent_change":470,"volume":1566,"transactions":9,"vwap":1371},"2025-09-16",4.41,187400,{"date":1568,"open":1382,"high":1349,"low":918,"close":964,"change":724,"percent_change":690,"volume":1569,"transactions":9,"vwap":964},"2025-09-15",239500,{"date":1571,"open":863,"high":1572,"low":1371,"close":1365,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1365},"2025-09-12",4.73,-0.26,-5.49,354800,{"date":1577,"open":939,"high":535,"low":1578,"close":1579,"change":637,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-09-11",4.63,4.74,-1.86,277300,{"date":1583,"open":570,"high":1584,"low":548,"close":939,"change":1315,"percent_change":750,"volume":1585,"transactions":9,"vwap":939},"2025-09-10",5.2,814600,{"date":1587,"open":1404,"high":570,"low":950,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-09",5.07,0.81,19.01,1044500,{"date":1593,"open":1404,"high":1404,"low":1399,"close":1341,"change":563,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1341},"2025-09-08",-1.62,267200,{"date":1597,"open":1231,"high":1598,"low":1413,"close":1404,"change":47,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1404},"2025-09-05",4.37,0.93,334300,{"date":1602,"open":844,"high":950,"low":1314,"close":1364,"change":159,"percent_change":149,"volume":1603,"transactions":9,"vwap":1364},"2025-09-04",308000,{"date":1605,"open":1381,"high":964,"low":1399,"close":1341,"change":28,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1341},"2025-09-03",2.4,344600,{"date":1609,"open":1328,"high":1404,"low":1040,"close":1610,"change":689,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-09-02",4.16,-0.48,402500,{"date":1614,"open":442,"high":1364,"low":1328,"close":1413,"change":563,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1413},"2025-08-29",-1.65,317100,{"date":1618,"open":926,"high":362,"low":1372,"close":944,"change":417,"percent_change":1619,"volume":1620,"transactions":9,"vwap":944},"2025-08-28",-6.39,486700,{"date":1622,"open":1226,"high":1623,"low":1540,"close":1624,"change":637,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-08-27",4.65,4.54,-1.94,245800,{"date":1628,"open":1359,"high":917,"low":1231,"close":1578,"change":1451,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1578},"2025-08-26",5.47,507000,{"date":1632,"open":1349,"high":916,"low":918,"close":1403,"change":1013,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1403},"2025-08-25",-2.88,292700,{"date":1636,"open":1355,"high":917,"low":1382,"close":926,"change":261,"percent_change":1637,"volume":1638,"transactions":9,"vwap":926},"2025-08-22",-1.09,392200,{"date":1640,"open":1371,"high":562,"low":919,"close":362,"change":790,"percent_change":679,"volume":1641,"transactions":9,"vwap":362},"2025-08-21",358500,{"date":1643,"open":1540,"high":1360,"low":918,"close":963,"change":689,"percent_change":279,"volume":1644,"transactions":9,"vwap":963},"2025-08-20",298700,{"date":1646,"open":926,"high":1360,"low":1409,"close":1540,"change":222,"percent_change":222,"volume":1647,"transactions":9,"vwap":1540},"2025-08-19",345500,{"date":1649,"open":1578,"high":863,"low":963,"close":1540,"change":754,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1540},"2025-08-18",-2.16,247800,{"date":1653,"open":1355,"high":945,"low":1540,"close":1578,"change":622,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1578},"2025-08-15",1.76,455400,{"date":1657,"open":1349,"high":931,"low":1403,"close":916,"change":138,"percent_change":1062,"volume":1658,"transactions":9,"vwap":916},"2025-08-14",542100,{"date":1660,"open":939,"high":1661,"low":964,"close":1624,"change":695,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1624},"2025-08-13",4.84,-5.61,735400,{"date":1665,"open":442,"high":1666,"low":951,"close":1667,"change":1471,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-12",4.85,4.81,12.65,949600,{"date":1671,"open":919,"high":955,"low":852,"close":442,"change":408,"percent_change":1672,"volume":1673,"transactions":9,"vwap":442},"2025-08-11",-11.04,1008000,{"date":1675,"open":1676,"high":1677,"low":1355,"close":925,"change":47,"percent_change":1678,"volume":1679,"transactions":9,"vwap":925},"2025-08-08",4.75,4.82,0.84,608800,{"date":1681,"open":925,"high":59,"low":1623,"close":1682,"change":222,"percent_change":222,"volume":1683,"transactions":9,"vwap":1682},"2025-08-07",4.76,626700,{"date":1685,"open":1686,"high":1687,"low":1676,"close":1682,"change":408,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1682},"2025-08-06",5.3,5.32,-10.02,777900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":289,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-08-05",5.39,5.43,5.09,5.29,-2.04,527700,{"date":1699,"open":1700,"high":743,"low":1701,"close":1702,"change":47,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-08-04",5.49,5.37,5.4,0.75,347900,{"date":1706,"open":518,"high":1188,"low":1707,"close":1708,"change":749,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-08-01",5.34,5.36,-2.9,269100,{"date":1712,"open":517,"high":1713,"low":1700,"close":816,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":816},"2025-07-31",6,-0.38,-6.44,671400,{"date":1718,"open":1719,"high":1720,"low":1719,"close":526,"change":1081,"percent_change":1232,"volume":1721,"transactions":9,"vwap":526},"2025-07-30",5.82,6.21,470000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":478,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":478},"2025-07-29",6.31,6.33,5.76,-0.47,-7.4,873400,{"date":1731,"open":1713,"high":1732,"low":526,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-07-28",6.58,6.35,0.39,6.54,1227500,{"date":1738,"open":1739,"high":1740,"low":496,"close":1741,"change":614,"percent_change":290,"volume":1742,"transactions":9,"vwap":1741},"2025-07-25",6.04,6.26,5.96,943300,{"date":1744,"open":1739,"high":1745,"low":517,"close":1739,"change":724,"percent_change":957,"volume":1746,"transactions":9,"vwap":1739},"2025-07-24",6.24,503000,{"date":1748,"open":486,"high":1745,"low":526,"close":1749,"change":261,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-23",6.07,-0.82,687100,{"date":1753,"open":1754,"high":434,"low":1755,"close":568,"change":159,"percent_change":1756,"volume":1757,"transactions":9,"vwap":568},"2025-07-22",6.09,5.67,0.49,1089500,{"date":1759,"open":1720,"high":1760,"low":485,"close":1754,"change":1057,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1754},"2025-07-21",6.57,-0.98,751100,{"date":1764,"open":179,"high":369,"low":568,"close":1765,"change":201,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-07-18",6.15,-8.48,1082900,{"date":1769,"open":1770,"high":407,"low":1771,"close":1772,"change":1227,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-07-17",6.67,6.59,6.72,5.66,1073000,{"date":1776,"open":569,"high":1777,"low":1765,"close":397,"change":139,"percent_change":1778,"volume":1779,"transactions":9,"vwap":397},"2025-07-16",6.53,2.25,620900,{"date":1781,"open":200,"high":370,"low":568,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-07-15",6.22,-0.61,-8.93,1267400,{"date":1787,"open":1788,"high":188,"low":1789,"close":359,"change":1035,"percent_change":1790,"volume":1791,"transactions":9,"vwap":359},"2025-07-14",6.87,6.45,-3.26,1617100,{"date":1793,"open":1713,"high":1794,"low":1719,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-07-11",7.34,7.06,1.14,19.26,6840300,{"date":1800,"open":1801,"high":497,"low":1588,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-07-10",5.17,5.92,0.74,14.29,1590000,{"date":1807,"open":889,"high":1808,"low":1809,"close":1810,"change":361,"percent_change":1732,"volume":1811,"transactions":9,"vwap":1810},"2025-07-09",5.44,4.86,5.18,904600,{"date":1813,"open":1801,"high":1695,"low":548,"close":1809,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1809},"2025-07-08",-0.32,-6.18,1036800,{"date":1818,"open":1741,"high":497,"low":1666,"close":1810,"change":1094,"percent_change":823,"volume":1819,"transactions":9,"vwap":1810},"2025-07-07",2131700,{"date":1821,"open":1822,"high":486,"low":1823,"close":1749,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1749},"2025-07-03",5.51,5.48,0.56,10.16,1273100,{"date":1828,"open":1661,"high":1829,"low":1667,"close":1822,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1822},"2025-07-02",5.6,0.67,13.84,1118900,{"date":1834,"open":926,"high":1835,"low":1319,"close":1661,"change":1301,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1661},"2025-07-01",5.05,5.91,1090500,{"date":1839,"open":925,"high":1840,"low":926,"close":362,"change":932,"percent_change":1841,"volume":1842,"transactions":9,"vwap":362},"2025-06-30",4.93,-3.99,677300,{"date":1844,"open":546,"high":1845,"low":1676,"close":1682,"change":269,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1682},"2025-06-27",5.22,-3.05,3866200,{"date":1849,"open":525,"high":1550,"low":1667,"close":546,"change":689,"percent_change":449,"volume":1850,"transactions":9,"vwap":546},"2025-06-26",858700,{"date":1852,"open":535,"high":535,"low":1853,"close":1840,"change":563,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1840},"2025-06-25",4.71,-1.4,677200,{"date":1857,"open":939,"high":1810,"low":939,"close":525,"change":550,"percent_change":854,"volume":1858,"transactions":9,"vwap":525},"2025-06-24",823400,{"date":1860,"open":1853,"high":1661,"low":1371,"close":925,"change":1081,"percent_change":160,"volume":1861,"transactions":9,"vwap":925},"2025-06-23",750300,{"date":1863,"open":362,"high":1864,"low":1349,"close":548,"change":1102,"percent_change":180,"volume":1865,"transactions":9,"vwap":548},"2025-06-20",4.98,1477900,{"date":1867,"open":945,"high":939,"low":1366,"close":1371,"change":593,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1371},"2025-06-18",-6.49,615700,{"date":1871,"open":1872,"high":1584,"low":1676,"close":548,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":548},"2025-06-17",5.1,-0.36,-7,645700,{"date":1877,"open":927,"high":1878,"low":1623,"close":547,"change":191,"percent_change":1879,"volume":1880,"transactions":9,"vwap":547},"2025-06-16",5.16,9.36,605900,{"date":1882,"open":1221,"high":1677,"low":1623,"close":917,"change":1002,"percent_change":1883,"volume":1884,"transactions":9,"vwap":917},"2025-06-13",-2.49,402100,{"date":1886,"open":1835,"high":1887,"low":925,"close":1677,"change":1162,"percent_change":1495,"volume":1888,"transactions":9,"vwap":1677},"2025-06-12",5.13,688900,{"date":1890,"open":1702,"high":1891,"low":570,"close":1878,"change":498,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1878},"2025-06-11",5.41,-3.91,1478300,{"date":1895,"open":527,"high":1896,"low":342,"close":1701,"change":900,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1701},"2025-06-10",5.65,-3.24,1279700,{"date":1900,"open":117,"high":486,"low":1823,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-06-09",5.55,-0.4,-6.72,983500,{"date":1906,"open":561,"high":1733,"low":1810,"close":966,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":966},"2025-06-06",0.79,15.31,2535700,{"date":1911,"open":1188,"high":1912,"low":535,"close":1878,"change":1727,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1878},"2025-06-05",5.73,-8.35,1342200,{"date":1916,"open":1708,"high":486,"low":554,"close":1188,"change":127,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1188},"2025-06-04",12.6,3843600,{"date":1920,"open":939,"high":1921,"low":1610,"close":525,"change":812,"percent_change":1922,"volume":1923,"transactions":9,"vwap":525},"2025-06-03",5.15,21.07,9933500,{"date":1925,"open":1012,"high":962,"low":1245,"close":1328,"change":149,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1328},"2025-06-02",20.41,1676300,{"date":1929,"open":592,"high":606,"low":683,"close":628,"change":1246,"percent_change":156,"volume":1930,"transactions":9,"vwap":628},"2025-05-30",946800,{"date":1932,"open":642,"high":635,"low":644,"close":635,"change":742,"percent_change":1741,"volume":1933,"transactions":9,"vwap":635},"2025-05-29",481600,{"date":1935,"open":1007,"high":1024,"low":1067,"close":636,"change":408,"percent_change":1936,"volume":1937,"transactions":9,"vwap":636},"2025-05-28",-14.93,1256300,{"date":1939,"open":956,"high":835,"low":759,"close":612,"change":695,"percent_change":1940,"volume":1941,"transactions":9,"vwap":612},"2025-05-27",-7.07,831500,{"date":1943,"open":1011,"high":859,"low":1296,"close":830,"change":159,"percent_change":1907,"volume":1944,"transactions":9,"vwap":830},"2025-05-23",423000,{"date":1946,"open":1024,"high":899,"low":804,"close":861,"change":1098,"percent_change":612,"volume":1947,"transactions":9,"vwap":861},"2025-05-22",628200,{"date":1949,"open":893,"high":835,"low":804,"close":836,"change":900,"percent_change":1950,"volume":1951,"transactions":9,"vwap":836},"2025-05-21",-4.69,581100,{"date":1953,"open":1236,"high":899,"low":605,"close":859,"change":148,"percent_change":1954,"volume":1955,"transactions":9,"vwap":859},"2025-05-20",1.32,612100,{"date":1957,"open":705,"high":845,"low":705,"close":861,"change":1102,"percent_change":1958,"volume":1959,"transactions":9,"vwap":861},"2025-05-19",8.91,1065000,{"date":1961,"open":613,"high":612,"low":760,"close":741,"change":28,"percent_change":644,"volume":1962,"transactions":9,"vwap":741},"2025-05-16",827700,{"date":1964,"open":713,"high":741,"low":1080,"close":736,"change":637,"percent_change":1965,"volume":1966,"transactions":9,"vwap":736},"2025-05-15",-2.59,683000,{"date":1968,"open":620,"high":799,"low":707,"close":597,"change":607,"percent_change":1969,"volume":1970,"transactions":9,"vwap":597},"2025-05-14",2.66,610900,{"date":1972,"open":1007,"high":821,"low":635,"close":736,"change":1002,"percent_change":1973,"volume":1974,"transactions":9,"vwap":736},"2025-05-13",-3.43,771100,{"date":1976,"open":643,"high":852,"low":584,"close":606,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":606},"2025-05-12",0.59,20.27,3182200,{"date":1981,"open":678,"high":730,"low":1129,"close":666,"change":1013,"percent_change":1982,"volume":1983,"transactions":9,"vwap":666},"2025-05-09",-4.28,783000,{"date":1985,"open":644,"high":786,"low":651,"close":678,"change":607,"percent_change":658,"volume":1986,"transactions":9,"vwap":678},"2025-05-08",475800,{"date":1988,"open":672,"high":642,"low":652,"close":1067,"change":689,"percent_change":690,"volume":1989,"transactions":9,"vwap":1067},"2025-05-07",292000,{"date":1991,"open":785,"high":717,"low":764,"close":657,"change":1002,"percent_change":1992,"volume":1993,"transactions":9,"vwap":657},"2025-05-06",-3.88,315500,{"date":1995,"open":785,"high":718,"low":1068,"close":712,"change":689,"percent_change":1996,"volume":1997,"transactions":9,"vwap":712},"2025-05-05",-0.64,366000,{"date":1999,"open":666,"high":592,"low":1161,"close":717,"change":965,"percent_change":2000,"volume":2001,"transactions":9,"vwap":717},"2025-05-02",8.74,905200,{"date":2003,"open":688,"high":1067,"low":2004,"close":688,"change":724,"percent_change":571,"volume":2005,"transactions":9,"vwap":688},"2025-05-01",2.7,398600,{"date":2007,"open":627,"high":785,"low":659,"close":1161,"change":749,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1161},"2025-04-30",-5.25,543300,{"date":2011,"open":592,"high":592,"low":1068,"close":658,"change":637,"percent_change":755,"volume":2012,"transactions":9,"vwap":658},"2025-04-29",667100,{"date":2014,"open":2004,"high":592,"low":2015,"close":731,"change":191,"percent_change":2016,"volume":2017,"transactions":9,"vwap":731},"2025-04-28",2.63,16.3,1371400,{"date":2019,"open":1147,"high":683,"low":2020,"close":2004,"change":1002,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2004},"2025-04-25",2.67,-4.26,651600,{"date":2024,"open":659,"high":652,"low":2025,"close":2026,"change":724,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-04-24",2.72,2.82,-1.05,739900,{"date":2030,"open":683,"high":587,"low":1147,"close":659,"change":689,"percent_change":2031,"volume":2032,"transactions":9,"vwap":659},"2025-04-23",-0.7,1573700,{"date":2034,"open":940,"high":707,"low":2035,"close":652,"change":1824,"percent_change":2036,"volume":2037,"transactions":9,"vwap":652},"2025-04-22",2.28,24.24,4555300,{"date":40,"open":1491,"high":2039,"low":36,"close":2040,"change":974,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},2.53,2.31,14.36,1193600,{"status":2044,"indices":2045,"watchlist":2083,"sectors":2103,"benchmarks":2151},"success",[2046,2053,2059,2065,2071,2078],{"symbol":2047,"name":2048,"price":2049,"change":2050,"pct_change":170,"is_up":2051,"sparkline":2052,"date":5},"SPX","S&P 500",7666.45,14.91,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":2054,"name":2055,"price":2056,"change":2057,"pct_change":1102,"is_up":2051,"sparkline":2058,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":2060,"name":2061,"price":2062,"change":2063,"pct_change":47,"is_up":2051,"sparkline":2064,"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":2066,"name":2067,"price":2068,"change":2069,"pct_change":47,"is_up":2051,"sparkline":2070,"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":2072,"name":2073,"price":2074,"change":2075,"pct_change":2076,"is_up":2051,"sparkline":2077,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":2079,"name":2080,"price":2081,"change":148,"pct_change":1102,"is_up":2051,"sparkline":2082,"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",[2084,2091,2098],{"symbol":2085,"name":2086,"price":2087,"change":2088,"pct_change":2089,"is_up":2051,"sparkline":2090,"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":2092,"name":2093,"price":2094,"change":2095,"pct_change":212,"is_up":2096,"sparkline":2097,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2099,"name":2100,"price":2101,"change":2031,"pct_change":557,"is_up":2096,"sparkline":2102,"date":5},"TSLA","Tesla Inc",354.11,"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",[2104,2109,2113,2117,2121,2125,2130,2134,2138,2142,2146],{"name":2105,"etf":2106,"change":2107,"price":2108,"is_up":2051},"Technology","XLK",1.05,197.81,{"name":2110,"etf":2111,"change":586,"price":2112,"is_up":2051},"Financials","XLF",53.46,{"name":2114,"etf":2115,"change":290,"price":2116,"is_up":2096},"Healthcare","XLV",166.2,{"name":2118,"etf":2119,"change":724,"price":2120,"is_up":2096},"Consumer Cycl","XLY",108.81,{"name":2122,"etf":2123,"change":1052,"price":2124,"is_up":2096},"Consumer Staples","XLP",80.33,{"name":2126,"etf":2127,"change":2128,"price":2129,"is_up":2051},"Energy","XLE",1.95,62.7,{"name":2131,"etf":2132,"change":673,"price":2133,"is_up":2051},"Industrials","XLI",168.64,{"name":2135,"etf":2136,"change":1052,"price":2137,"is_up":2096},"Materials","XLB",48.54,{"name":2139,"etf":2140,"change":822,"price":2141,"is_up":2096},"Real Estate","XLRE",40.68,{"name":2143,"etf":2144,"change":528,"price":2145,"is_up":2051},"Utilities","XLU",39.68,{"name":2147,"etf":2148,"change":2149,"price":2150,"is_up":2096},"Comm Services","XLC",-0.93,109.94,[2152,2156,2160,2164],{"ticker":2153,"name":2154,"price":2155,"change":742,"is_up":2051},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2157,"name":2158,"price":2159,"change":1102,"is_up":2051},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2161,"name":2162,"price":2163,"change":159,"is_up":2051},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2165,"name":2166,"price":2167,"change":160,"is_up":2051},"IWM","iShares Russell 2000",279.06]