[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRJ":3,"stock-historical-AIRJ":30,"homepage-market-summary":2040},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRJ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AirJoule Technologies Corporation Class A Common Stock","Nasdaq",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","AirJoule Technologies Corp is an advance technology company whose purpose is to free the world from its water and energy constraints by delivering groundbreaking sorption technologies. The company platform technology, AirJoule, produces pure distilled water from air and, at commercial scale, will mitigate water scarcity through distributed water generation for businesses and consumers around the world. Its products are especially valuable for industrial users, which generate amounts of waste heat that can be used to power sorption technologies to produce low-cost pure distilled water and dehumidified air, two key inputs for a variety of industrial activities, including data centers and advance manufacturing. The Company operates as a single operating and reportable segment.","16","Ronan, MT",{"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},3.96,3.94,4.005,3.75,3.9,0.06,1.54,1020258.854814,9127,3.9031,49.11,2.22,251395.93269918446,3.7,1171,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},6.75,630644,230184937.190745,-19.51,"2025-04-21",[41,42,52,62,70,81,89,98,107,117,127,137,146,153,162,169,180,189,199,208,214,222,231,240,249,259,268,278,287,298,308,318,329,339,350,360,369,379,390,401,411,420,430,440,447,454,464,472,479,487,497,507,516,527,536,543,549,555,561,568,574,581,587,594,603,611,618,623,628,636,645,650,658,664,668,673,677,682,689,695,700,704,711,718,724,731,738,744,750,756,761,768,773,780,787,793,800,807,813,818,824,830,836,844,851,857,864,869,876,881,888,895,900,906,909,916,923,930,934,939,945,951,956,964,973,978,986,992,1000,1004,1009,1013,1018,1023,1027,1032,1036,1041,1047,1054,1058,1061,1066,1072,1077,1082,1088,1093,1099,1103,1108,1112,1116,1119,1123,1127,1131,1136,1140,1145,1150,1154,1158,1164,1169,1176,1179,1182,1186,1189,1192,1196,1201,1206,1211,1216,1221,1225,1230,1234,1239,1243,1248,1252,1255,1260,1264,1268,1273,1279,1283,1288,1293,1298,1302,1307,1312,1317,1322,1326,1329,1333,1337,1341,1347,1353,1357,1361,1366,1371,1378,1382,1385,1389,1393,1398,1402,1406,1410,1415,1418,1422,1428,1432,1435,1439,1443,1449,1454,1458,1463,1468,1473,1478,1484,1489,1496,1501,1507,1513,1520,1527,1533,1537,1542,1548,1553,1558,1562,1567,1570,1576,1579,1584,1591,1597,1602,1606,1609,1614,1619,1623,1628,1632,1637,1641,1646,1650,1654,1659,1662,1666,1670,1674,1679,1684,1688,1694,1697,1703,1707,1710,1714,1718,1722,1726,1730,1733,1737,1741,1746,1749,1753,1756,1762,1765,1769,1772,1775,1779,1782,1786,1791,1795,1799,1803,1806,1811,1814,1819,1823,1827,1834,1838,1842,1849,1853,1856,1860,1863,1867,1871,1874,1878,1882,1885,1889,1893,1897,1900,1904,1908,1911,1914,1919,1922,1925,1929,1934,1938,1943,1947,1950,1955,1959,1964,1968,1971,1975,1979,1983,1986,1991,1995,1998,2003,2006,2010,2015,2019,2023,2026,2031,2035,2038],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",3.99,4.04,3.895,-0.05,-1.27,603412.005876,6421,3.9551,{"date":53,"open":54,"high":55,"low":16,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",4.06,4.11,3.95,-0.09,-2.23,891565.867802,7978,3.9894,{"date":63,"open":64,"high":54,"low":65,"close":45,"change":47,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",4.02,3.92,-1.22,785180.566255,6789,3.9914,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",4.1,4.205,4.05,4.09,0.04,0.99,792376.2211,7804,4.1096,{"date":82,"open":72,"high":83,"low":84,"close":74,"change":57,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-24",4.15,4.03,-2.17,754305.935199,6351,4.0815,{"date":90,"open":91,"high":91,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",4.36,4.14,-0.22,-5.05,626786.184512,6403,4.1907,{"date":99,"open":100,"high":100,"low":101,"close":91,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",4.45,4.23,-0.03,-0.68,987544.237951,6692,4.3239,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":20,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-21",4.42,4.48,4.28,4.39,1.39,939112.335193,8046,4.4075,{"date":118,"open":101,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-18",4.415,4.19,4.33,0.1,2.36,1319255.137598,9365,4.3043,{"date":128,"open":129,"high":130,"low":131,"close":101,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",4.24,4.34,4.16,0.15,3.68,774662.275518,8976,4.2473,{"date":138,"open":72,"high":92,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-16",4,4.08,0.02,0.49,737910.296057,6527,4.0713,{"date":147,"open":148,"high":149,"low":15,"close":54,"change":57,"percent_change":85,"volume":150,"transactions":151,"vwap":152},"2026-09-15",4.18,4.2898,1251554.806471,9860,4.057,{"date":154,"open":131,"high":155,"low":156,"close":83,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-14",4.238,4.065,-0.13,-3.04,855818.988889,9012,4.147,{"date":163,"open":164,"high":164,"low":129,"close":111,"change":141,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-11",4.35,0.47,776002.387278,6419,4.2828,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-10",4.31,4.41,4.215,4.26,-0.16,-3.62,856491.522443,7217,4.2887,{"date":181,"open":182,"high":183,"low":172,"close":109,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-09",4.51,4.5672,-0.14,-3.07,684361.032561,6658,4.4636,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":93,"volume":196,"transactions":197,"vwap":198},"2026-09-08",4.59,4.67,4.52,4.56,-0.01,930544.760085,11184,4.586,{"date":200,"open":110,"high":201,"low":110,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-04",4.68,4.57,0.12,2.7,766890.267652,6727,4.5508,{"date":209,"open":182,"high":182,"low":164,"close":100,"change":141,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-03",0.45,726771.012274,7027,4.4358,{"date":215,"open":91,"high":193,"low":121,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-02",4.43,0.07,1.61,822790.055319,8399,4.424,{"date":223,"open":224,"high":225,"low":91,"close":91,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-01",4.46,4.5,-0.17,-3.75,1253645.592792,10977,4.4228,{"date":232,"open":233,"high":234,"low":91,"close":235,"change":102,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-31",4.49,4.6499,4.53,-0.66,1027249.648718,9828,4.5246,{"date":241,"open":242,"high":243,"low":235,"close":194,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",4.78,4.805,-0.23,-4.8,996495.051672,9980,4.6243,{"date":250,"open":251,"high":252,"low":242,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",4.91,4.99,4.79,-0.04,-0.83,823775.302794,7441,4.8509,{"date":260,"open":261,"high":262,"low":263,"close":261,"change":195,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-26",4.83,5,4.8038,-0.21,758751.675482,8456,4.8763,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":226,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-25",5.09,5.126,4.7205,4.84,-3.39,1709447.981108,12017,4.8486,{"date":279,"open":280,"high":270,"low":281,"close":282,"change":195,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-24",4.95,4.81,5.01,-0.2,1007330.082921,9879,4.9824,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",5.1,5.15,4.94,5.02,-0.02,-0.4,1389975.325231,12284,5.0312,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":93,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-20",5.2,5.24,4.98,5.04,-4.18,1626246.579922,14093,5.0666,{"date":309,"open":310,"high":311,"low":302,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",5.33,5.38,5.26,-0.06,-1.13,1678208.309894,14878,5.2114,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-18",5.63,5.77,5.2617,5.32,-0.49,-8.43,1650687.617709,14749,5.4187,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":244,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-17",6.22,6.45,5.7701,5.81,-3.81,1754660.251334,15300,5.9628,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-14",5.51,6.24,5.49,6.04,-0.28,-4.43,2786092.854019,30090,5.8773,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-13",6.31,6.5,6.2202,6.32,0,1602367.87882,13645,6.3751,{"date":361,"open":362,"high":363,"low":331,"close":355,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-12",6.48,6.65,-0.08,-1.25,1362667.945906,15258,6.3483,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":165,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-11",5.95,6.415,5.9277,6.4,7.93,1736200.51309,18162,6.1945,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-10",6.252,6.4533,5.75,5.93,0.01,0.17,2162054.853451,22655,6.0001,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-07",5.79,6.3,5.68,5.92,0.33,5.9,2537693.028425,25562,6.0214,{"date":402,"open":403,"high":404,"low":341,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",5.725,6.1796,5.59,-0.36,-6.05,2124352.164424,20436,5.8667,{"date":412,"open":413,"high":414,"low":403,"close":371,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-05",5.96,6.25,0.11,1.88,2821244.45568,32789,6.0246,{"date":421,"open":422,"high":423,"low":292,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",5.17,5.94,5.84,0.76,14.96,3873613.500591,30610,5.6169,{"date":431,"open":432,"high":433,"low":174,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-03",4.29,5.16,5.08,0.85,20.09,2334388.356308,22194,4.8066,{"date":441,"open":442,"high":233,"low":55,"close":101,"change":175,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-31",4.47,-3.64,784143.340071,11482,4.2305,{"date":448,"open":55,"high":109,"low":72,"close":112,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-30",0.37,9.2,1025453.405331,9593,4.2976,{"date":455,"open":456,"high":457,"low":458,"close":64,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-29",4.3,4.32,3.89,-0.31,-7.16,1484744.570576,11411,4.0523,{"date":465,"open":466,"high":467,"low":468,"close":121,"change":356,"percent_change":356,"volume":469,"transactions":470,"vwap":471},"2026-07-28",4.22,4.44,4.07,1686909.576064,10433,4.2851,{"date":473,"open":456,"high":474,"low":83,"close":121,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":453},"2026-07-27",4.4799,0.16,3.84,1203873.062244,9065,{"date":480,"open":233,"high":481,"low":83,"close":482,"change":459,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-24",4.6409,4.17,-6.92,1831304.767248,13801,4.3318,{"date":488,"open":489,"high":490,"low":491,"close":110,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",4.64,4.72,4.21,-0.12,-2.61,2474235.590526,17329,4.4498,{"date":498,"open":499,"high":500,"low":171,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-22",4.398,4.7699,4.6,0.83,22.02,6157375.14453,37556,4.5822,{"date":508,"open":509,"high":476,"low":510,"close":511,"change":512,"percent_change":397,"volume":513,"transactions":514,"vwap":515},"2026-07-21",3.61,3.5911,3.77,0.21,611873.758102,6154,3.7796,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-20",3.81,3.83,3.51,3.56,-0.18,-4.81,970380.254915,7264,3.5791,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-07-17",3.73,3.905,3.62,3.74,-0.11,-2.86,954200,{"date":537,"open":538,"high":56,"low":539,"close":540,"change":184,"percent_change":541,"volume":542,"transactions":9,"vwap":540},"2026-07-16",3.93,3.67,3.85,-3.51,1060300,{"date":544,"open":545,"high":120,"low":546,"close":44,"change":293,"percent_change":547,"volume":548,"transactions":9,"vwap":44},"2026-07-15",4.01,3.82,-0.5,852900,{"date":550,"open":45,"high":551,"low":56,"close":545,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":545},"2026-07-14",4.188,0.05,1.26,847600,{"date":556,"open":129,"high":456,"low":557,"close":15,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":15},"2026-07-13",3.925,-0.34,-7.91,1253100,{"date":562,"open":563,"high":194,"low":564,"close":456,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":456},"2026-07-10",4.54,4.25,-0.25,-5.49,536300,{"date":569,"open":501,"high":570,"low":100,"close":571,"change":76,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-07-09",4.61,4.55,0.89,626500,{"date":575,"open":576,"high":577,"low":129,"close":182,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":182},"2026-07-08",4.4,4.525,-0.015,-0.33,1031400,{"date":582,"open":583,"high":280,"low":100,"close":577,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":577},"2026-07-07",4.86,-0.425,-8.59,1037300,{"date":588,"open":589,"high":590,"low":251,"close":280,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":280},"2026-07-06",4.93,5.25,0.115,2.38,803000,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-02",5.31,5.45,4.661,4.835,-0.345,-6.66,1505100,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":406,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-07-01",5.46,5.52,5.12,5.18,-6.5,1816800,{"date":612,"open":613,"high":320,"low":201,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-30",4.7,5.54,0.94,20.43,2963200,{"date":619,"open":570,"high":242,"low":620,"close":501,"change":76,"percent_change":621,"volume":622,"transactions":9,"vwap":501},"2026-06-29",4.505,0.88,710600,{"date":624,"open":501,"high":489,"low":112,"close":194,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":194},"2026-06-26",-0.165,-3.49,1863800,{"date":629,"open":630,"high":300,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-25",5.05,4.62,4.725,-0.235,-4.74,1217900,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-24",5.03,5.27,4.71,4.96,-0.07,-1.39,1787500,{"date":646,"open":647,"high":310,"low":647,"close":638,"change":132,"percent_change":648,"volume":649,"transactions":9,"vwap":638},"2026-06-23",4.585,3.07,1766500,{"date":651,"open":652,"high":422,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-22",4.985,4.721,4.88,0.03,0.62,1793500,{"date":659,"open":194,"high":660,"low":442,"close":661,"change":165,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-18",4.885,4.85,10.73,1662600,{"date":665,"open":129,"high":613,"low":491,"close":666,"change":386,"percent_change":45,"volume":667,"transactions":9,"vwap":666},"2026-06-17",4.38,1333300,{"date":669,"open":482,"high":570,"low":670,"close":491,"change":217,"percent_change":671,"volume":672,"transactions":9,"vwap":491},"2026-06-16",4.12,1.69,1568100,{"date":674,"open":174,"high":225,"low":670,"close":92,"change":47,"percent_change":675,"volume":676,"transactions":9,"vwap":92},"2026-06-15",-1.19,1283000,{"date":678,"open":456,"high":91,"low":679,"close":120,"change":57,"percent_change":680,"volume":681,"transactions":9,"vwap":120},"2026-06-12",4.115,-2.1,966300,{"date":683,"open":684,"high":685,"low":468,"close":111,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":111},"2026-06-11",4.2,4.405,0.155,3.76,1198800,{"date":690,"open":130,"high":563,"low":670,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-10",4.125,-0.315,-7.09,1795400,{"date":696,"open":570,"high":697,"low":74,"close":467,"change":283,"percent_change":698,"volume":699,"transactions":9,"vwap":467},"2026-06-09",4.77,-4.31,2802000,{"date":701,"open":434,"high":270,"low":631,"close":489,"change":244,"percent_change":702,"volume":703,"transactions":9,"vwap":489},"2026-06-08",-4.72,1742200,{"date":705,"open":706,"high":383,"low":501,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-05",5.65,4.87,-0.92,-15.89,3811300,{"date":712,"open":608,"high":713,"low":714,"close":392,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":392},"2026-06-04",6,4.9,0.46,8.63,3649800,{"date":719,"open":720,"high":720,"low":312,"close":310,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":310},"2026-06-03",5.7,-0.15,-2.74,2522800,{"date":725,"open":726,"high":727,"low":590,"close":728,"change":729,"percent_change":311,"volume":730,"transactions":9,"vwap":728},"2026-06-02",5.545,5.72,5.48,0.28,3486700,{"date":732,"open":733,"high":734,"low":261,"close":300,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":300},"2026-06-01",4.875,5.47,0.71,15.81,3955700,{"date":739,"open":457,"high":740,"low":54,"close":233,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":233},"2026-05-29",4.538,-0.3,-6.26,1968300,{"date":745,"open":746,"high":252,"low":747,"close":253,"change":364,"percent_change":748,"volume":749,"transactions":9,"vwap":253},"2026-05-28",4.945,4.625,-1.64,1596200,{"date":751,"open":174,"high":752,"low":83,"close":707,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":707},"2026-05-27",4.89,0.63,14.86,3067200,{"date":757,"open":758,"high":192,"low":482,"close":129,"change":157,"percent_change":759,"volume":760,"transactions":9,"vwap":129},"2026-05-26",4.65,-2.97,1584900,{"date":762,"open":73,"high":763,"low":120,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-22",4.715,4.37,0.43,10.91,2557700,{"date":769,"open":687,"high":770,"low":771,"close":16,"change":386,"percent_change":182,"volume":772,"transactions":9,"vwap":16},"2026-05-21",4.155,3.704,909700,{"date":774,"open":775,"high":776,"low":777,"close":511,"change":778,"percent_change":353,"volume":779,"transactions":9,"vwap":511},"2026-05-20",3.64,3.8,3.46,0.23,506200,{"date":781,"open":782,"high":511,"low":783,"close":784,"change":141,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-05-19",3.5,3.44,3.54,0.57,648100,{"date":788,"open":529,"high":529,"low":789,"close":790,"change":264,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-18",3.38,3.52,-5.63,828700,{"date":794,"open":795,"high":75,"low":796,"close":529,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":529},"2026-05-15",3.69,3.55,-0.19,-4.85,1075800,{"date":801,"open":546,"high":802,"low":803,"close":65,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":65},"2026-05-14",4.032,3.661,0.09,2.35,1090200,{"date":808,"open":18,"high":809,"low":509,"close":519,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":519},"2026-05-13",3.87,0.08,2.13,686500,{"date":814,"open":776,"high":815,"low":790,"close":18,"change":642,"percent_change":816,"volume":817,"transactions":9,"vwap":18},"2026-05-12",3.805,-1.83,766300,{"date":819,"open":519,"high":820,"low":521,"close":546,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":546},"2026-05-11",3.875,0.27,7.61,1416500,{"date":825,"open":826,"high":519,"low":827,"close":796,"change":217,"percent_change":828,"volume":829,"transactions":9,"vwap":796},"2026-05-08",3.57,3.485,2.01,720200,{"date":831,"open":826,"high":826,"low":832,"close":833,"change":293,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-05-07",3.425,3.48,-0.57,440400,{"date":837,"open":838,"high":839,"low":840,"close":782,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":782},"2026-05-06",3.15,3.555,3.05,0.42,13.64,773700,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":293,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-05",3.14,3.02,3.08,-0.65,297100,{"date":852,"open":846,"high":853,"low":854,"close":855,"change":254,"percent_change":48,"volume":856,"transactions":9,"vwap":855},"2026-05-04",3.26,3.085,3.1,283000,{"date":858,"open":859,"high":860,"low":861,"close":846,"change":20,"percent_change":862,"volume":863,"transactions":9,"vwap":846},"2026-05-01",3.11,3.195,3.025,1.95,323600,{"date":865,"open":840,"high":838,"low":866,"close":848,"change":217,"percent_change":867,"volume":868,"transactions":9,"vwap":848},"2026-04-30",2.975,2.33,330600,{"date":870,"open":855,"high":871,"low":872,"close":873,"change":157,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-04-29",3.145,2.98,3.01,-4.14,278800,{"date":877,"open":878,"high":878,"low":840,"close":846,"change":47,"percent_change":879,"volume":880,"transactions":9,"vwap":846},"2026-04-28",3.17,-1.57,152700,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":385,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-27",3.27,3.09,3.19,0.31,285600,{"date":889,"open":878,"high":890,"low":891,"close":892,"change":385,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-24",3.22,3.03,3.18,0.32,183600,{"date":896,"open":897,"high":898,"low":854,"close":878,"change":254,"percent_change":365,"volume":899,"transactions":9,"vwap":878},"2026-04-23",3.21,3.25,158700,{"date":901,"open":902,"high":903,"low":904,"close":897,"change":313,"percent_change":816,"volume":905,"transactions":9,"vwap":897},"2026-04-22",3.24,3.37,3.185,181000,{"date":907,"open":898,"high":789,"low":902,"close":883,"change":141,"percent_change":656,"volume":908,"transactions":9,"vwap":883},"2026-04-21",277800,{"date":910,"open":911,"high":912,"low":913,"close":898,"change":47,"percent_change":914,"volume":915,"transactions":9,"vwap":898},"2026-04-20",3.33,3.34,3.16,-1.52,313900,{"date":917,"open":838,"high":918,"low":919,"close":920,"change":921,"percent_change":321,"volume":922,"transactions":9,"vwap":920},"2026-04-17",3.32,3.111,3.3,0.18,438700,{"date":924,"open":925,"high":878,"low":926,"close":927,"change":928,"percent_change":164,"volume":929,"transactions":9,"vwap":927},"2026-04-16",2.99,2.95,3.12,0.13,266100,{"date":931,"open":891,"high":884,"low":866,"close":925,"change":102,"percent_change":932,"volume":933,"transactions":9,"vwap":925},"2026-04-15",-0.99,312300,{"date":935,"open":936,"high":848,"low":866,"close":847,"change":141,"percent_change":937,"volume":938,"transactions":9,"vwap":847},"2026-04-14",3,0.67,263300,{"date":940,"open":941,"high":942,"low":943,"close":936,"change":141,"percent_change":937,"volume":944,"transactions":9,"vwap":936},"2026-04-13",2.97,3.045,2.901,395500,{"date":946,"open":891,"high":947,"low":948,"close":872,"change":102,"percent_change":949,"volume":950,"transactions":9,"vwap":872},"2026-04-10",3.04,2.88,-1,326700,{"date":952,"open":953,"high":954,"low":953,"close":873,"change":132,"percent_change":301,"volume":955,"transactions":9,"vwap":873},"2026-04-09",2.83,3.065,305500,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":928,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-08",2.84,2.9,2.81,2.86,4.76,275500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-07",2.79,2.794,2.64,2.73,-0.1,-3.53,287800,{"date":974,"open":975,"high":947,"low":204,"close":953,"change":132,"percent_change":976,"volume":977,"transactions":9,"vwap":953},"2026-04-06",2.74,5.6,427500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":804,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-02",2.53,2.8,2.46,2.68,3.47,424500,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":810,"percent_change":885,"volume":991,"transactions":9,"vwap":990},"2026-04-01",2.5,2.645,2.59,382300,{"date":993,"open":994,"high":995,"low":26,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-31",2.77,2.82,2.51,-0.39,-13.45,1199100,{"date":1001,"open":925,"high":936,"low":961,"close":959,"change":254,"percent_change":1002,"volume":1003,"transactions":9,"vwap":959},"2026-03-30",-1.36,549800,{"date":1005,"open":840,"high":648,"low":948,"close":1006,"change":157,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-27",2.94,-4.23,466200,{"date":1010,"open":947,"high":892,"low":861,"close":648,"change":254,"percent_change":1011,"volume":1012,"transactions":9,"vwap":648},"2026-03-26",-1.29,175300,{"date":1014,"open":846,"high":860,"low":1015,"close":859,"change":655,"percent_change":1016,"volume":1017,"transactions":9,"vwap":859},"2026-03-25",3.032,0.97,177600,{"date":1019,"open":859,"high":1020,"low":1021,"close":848,"change":492,"percent_change":227,"volume":1022,"transactions":9,"vwap":848},"2026-03-24",3.2,3.055,272700,{"date":1024,"open":846,"high":898,"low":1025,"close":1020,"change":928,"percent_change":101,"volume":1026,"transactions":9,"vwap":1020},"2026-03-23",3.06,415400,{"date":1028,"open":892,"high":1029,"low":891,"close":648,"change":492,"percent_change":1030,"volume":1031,"transactions":9,"vwap":648},"2026-03-20",3.205,-3.76,1298200,{"date":1033,"open":1020,"high":902,"low":871,"close":885,"change":313,"percent_change":1034,"volume":1035,"transactions":9,"vwap":885},"2026-03-19",-1.85,323300,{"date":1037,"open":1038,"high":1038,"low":892,"close":898,"change":533,"percent_change":1039,"volume":1040,"transactions":9,"vwap":898},"2026-03-18",3.35,-3.27,238600,{"date":1042,"open":911,"high":1043,"low":920,"close":1044,"change":552,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-17",3.4,3.36,1.51,198300,{"date":1048,"open":920,"high":1049,"low":1050,"close":1051,"change":20,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-16",3.41,3.275,3.31,1.85,185700,{"date":1055,"open":1049,"high":520,"low":904,"close":898,"change":721,"percent_change":1056,"volume":1057,"transactions":9,"vwap":898},"2026-03-13",-4.41,385100,{"date":1059,"open":912,"high":832,"low":1050,"close":1043,"change":356,"percent_change":356,"volume":1060,"transactions":9,"vwap":1043},"2026-03-12",261700,{"date":1062,"open":1063,"high":777,"low":918,"close":1043,"change":313,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1043},"2026-03-11",3.43,-1.73,373600,{"date":1067,"open":790,"high":1068,"low":1069,"close":777,"change":47,"percent_change":1070,"volume":1071,"transactions":9,"vwap":777},"2026-03-10",3.6,3.371,-1.42,282500,{"date":1073,"open":1063,"high":1074,"low":1075,"close":520,"change":356,"percent_change":356,"volume":1076,"transactions":9,"vwap":520},"2026-03-09",3.535,3.335,224500,{"date":1078,"open":1049,"high":1079,"low":1049,"close":520,"change":385,"percent_change":1080,"volume":1081,"transactions":9,"vwap":520},"2026-03-06",3.65,0.29,386500,{"date":1083,"open":853,"high":1084,"low":1085,"close":782,"change":512,"percent_change":1086,"volume":1087,"transactions":9,"vwap":782},"2026-03-05",3.53,3.23,6.38,555400,{"date":1089,"open":1051,"high":1044,"low":892,"close":1090,"change":655,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-04",3.29,0.92,200700,{"date":1094,"open":1095,"high":1038,"low":1096,"close":853,"change":184,"percent_change":1097,"volume":1098,"transactions":9,"vwap":853},"2026-03-03",3.28,3.079,-4.12,478100,{"date":1100,"open":902,"high":1101,"low":1020,"close":1043,"change":386,"percent_change":312,"volume":1102,"transactions":9,"vwap":1043},"2026-03-02",3.45,364900,{"date":1104,"open":1105,"high":918,"low":848,"close":1085,"change":552,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1085},"2026-02-27",3.13,1.57,413200,{"date":1109,"open":848,"high":892,"low":925,"close":892,"change":804,"percent_change":1110,"volume":1111,"transactions":9,"vwap":892},"2026-02-26",2.91,394000,{"date":1113,"open":902,"high":902,"low":840,"close":884,"change":533,"percent_change":1114,"volume":1115,"transactions":9,"vwap":884},"2026-02-25",-3.44,454800,{"date":1117,"open":884,"high":883,"low":840,"close":1020,"change":122,"percent_change":1085,"volume":1118,"transactions":9,"vwap":1020},"2026-02-24",367200,{"date":1120,"open":898,"high":898,"low":954,"close":855,"change":184,"percent_change":1121,"volume":1122,"transactions":9,"vwap":855},"2026-02-23",-4.32,358800,{"date":1124,"open":902,"high":920,"low":878,"close":902,"change":313,"percent_change":1125,"volume":1126,"transactions":9,"vwap":902},"2026-02-20",-1.82,290300,{"date":1128,"open":898,"high":1129,"low":846,"close":920,"change":552,"percent_change":21,"volume":1130,"transactions":9,"vwap":920},"2026-02-19",3.308,268200,{"date":1132,"open":853,"high":1038,"low":1133,"close":898,"change":293,"percent_change":1134,"volume":1135,"transactions":9,"vwap":898},"2026-02-18",3.175,-0.61,300100,{"date":1137,"open":1020,"high":1090,"low":927,"close":883,"change":552,"percent_change":1138,"volume":1139,"transactions":9,"vwap":883},"2026-02-17",1.55,202500,{"date":1141,"open":947,"high":1142,"low":1143,"close":890,"change":921,"percent_change":395,"volume":1144,"transactions":9,"vwap":890},"2026-02-13",3.262,2.995,420200,{"date":1146,"open":855,"high":1147,"low":1006,"close":947,"change":47,"percent_change":1148,"volume":1149,"transactions":9,"vwap":947},"2026-02-12",3.138,-1.62,369700,{"date":1151,"open":1038,"high":1038,"low":648,"close":884,"change":244,"percent_change":1152,"volume":1153,"transactions":9,"vwap":884},"2026-02-11",-6.93,442800,{"date":1155,"open":885,"high":911,"low":846,"close":918,"change":1156,"percent_change":576,"volume":1157,"transactions":9,"vwap":918},"2026-02-10",0.14,567100,{"date":1159,"open":885,"high":1160,"low":1161,"close":892,"change":47,"percent_change":1162,"volume":1163,"transactions":9,"vwap":892},"2026-02-09",3.235,3.056,-1.55,239100,{"date":1165,"open":1006,"high":902,"low":959,"close":1085,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1085},"2026-02-06",0.345,11.96,587700,{"date":1170,"open":913,"high":892,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-02-05",2.865,2.885,-0.325,-10.12,751400,{"date":1177,"open":897,"high":890,"low":1025,"close":897,"change":141,"percent_change":753,"volume":1178,"transactions":9,"vwap":897},"2026-02-04",424700,{"date":1180,"open":883,"high":912,"low":947,"close":885,"change":313,"percent_change":1034,"volume":1181,"transactions":9,"vwap":885},"2026-02-03",336500,{"date":1183,"open":1020,"high":912,"low":838,"close":898,"change":655,"percent_change":1184,"volume":1185,"transactions":9,"vwap":898},"2026-02-02",0.93,483900,{"date":1187,"open":898,"high":1090,"low":1105,"close":890,"change":102,"percent_change":708,"volume":1188,"transactions":9,"vwap":890},"2026-01-30",594700,{"date":1190,"open":1043,"high":1049,"low":913,"close":898,"change":47,"percent_change":914,"volume":1191,"transactions":9,"vwap":898},"2026-01-29",434400,{"date":1193,"open":1194,"high":827,"low":1085,"close":920,"change":970,"percent_change":1195,"volume":1188,"transactions":9,"vwap":920},"2026-01-28",3.42,-2.94,{"date":1197,"open":1101,"high":1101,"low":1198,"close":1043,"change":47,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1043},"2026-01-27",3.225,-1.45,1244200,{"date":1202,"open":776,"high":476,"low":1049,"close":1101,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1101},"2026-01-26",-0.26,-7.01,562100,{"date":1207,"open":1208,"high":1209,"low":1068,"close":1208,"change":76,"percent_change":1210,"volume":593,"transactions":9,"vwap":1208},"2026-01-23",3.71,3.79,1.09,{"date":1212,"open":1079,"high":1213,"low":1079,"close":539,"change":217,"percent_change":1214,"volume":1215,"transactions":9,"vwap":539},"2026-01-22",3.884,1.94,677100,{"date":1217,"open":1043,"high":1218,"low":911,"close":1068,"change":1080,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1068},"2026-01-21",3.635,8.76,988800,{"date":1222,"open":520,"high":539,"low":1051,"close":1051,"change":313,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1051},"2026-01-20",-1.78,1054700,{"date":1226,"open":782,"high":1227,"low":911,"close":903,"change":184,"percent_change":1228,"volume":1229,"transactions":9,"vwap":903},"2026-01-16",3.579,-3.99,709900,{"date":1231,"open":1063,"high":1232,"low":1095,"close":520,"change":810,"percent_change":867,"volume":1233,"transactions":9,"vwap":520},"2026-01-15",3.548,1251200,{"date":1235,"open":1043,"high":782,"low":1051,"close":1063,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1063},"2026-01-14",-0.54,-13.6,2029400,{"date":1240,"open":684,"high":432,"low":65,"close":1241,"change":283,"percent_change":245,"volume":1242,"transactions":9,"vwap":1241},"2026-01-13",3.97,333800,{"date":1244,"open":491,"high":1245,"low":56,"close":482,"change":102,"percent_change":1246,"volume":1247,"transactions":9,"vwap":482},"2026-01-12",4.275,-0.71,352000,{"date":1249,"open":1250,"high":112,"low":140,"close":684,"change":810,"percent_change":1214,"volume":1251,"transactions":9,"vwap":684},"2026-01-09",4.13,306800,{"date":1253,"open":64,"high":111,"low":64,"close":670,"change":415,"percent_change":975,"volume":1254,"transactions":9,"vwap":670},"2026-01-08",268100,{"date":1256,"open":129,"high":1257,"low":139,"close":545,"change":565,"percent_change":1258,"volume":1259,"transactions":9,"vwap":545},"2026-01-07",4.27,-5.87,316500,{"date":1261,"open":684,"high":1262,"low":45,"close":174,"change":928,"percent_change":838,"volume":1263,"transactions":9,"vwap":174},"2026-01-06",4.332,519400,{"date":1265,"open":120,"high":109,"low":72,"close":1250,"change":313,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1250},"2026-01-05",-1.43,503200,{"date":1269,"open":15,"high":101,"low":56,"close":120,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":120},"2026-01-02",0.25,6.35,461800,{"date":1274,"open":100,"high":1275,"low":557,"close":16,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":16},"2025-12-31",4.515,-0.24,-5.74,943900,{"date":1280,"open":666,"high":273,"low":1250,"close":148,"change":226,"percent_change":1281,"volume":1282,"transactions":9,"vwap":148},"2025-12-30",-3.91,1905700,{"date":1284,"open":518,"high":182,"low":18,"close":164,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":164},"2025-12-29",0.51,13.28,984600,{"date":1289,"open":809,"high":1290,"low":18,"close":476,"change":293,"percent_change":1291,"volume":1292,"transactions":9,"vwap":476},"2025-12-26",3.965,-0.52,405500,{"date":1294,"open":776,"high":120,"low":776,"close":1295,"change":141,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-24",3.86,0.52,396300,{"date":1299,"open":16,"high":72,"low":775,"close":476,"change":492,"percent_change":1300,"volume":1301,"transactions":9,"vwap":476},"2025-12-23",-3.03,881700,{"date":1303,"open":1043,"high":72,"low":789,"close":15,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":15},"2025-12-22",0.61,18.21,441500,{"date":1308,"open":1043,"high":1309,"low":883,"close":1038,"change":254,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1038},"2025-12-19",3.431,-1.18,320000,{"date":1313,"open":1194,"high":796,"low":920,"close":1314,"change":313,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-12-18",3.39,-1.74,177200,{"date":1318,"open":1319,"high":775,"low":1043,"close":1101,"change":970,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1101},"2025-12-17",3.58,-2.82,136300,{"date":1323,"open":777,"high":826,"low":1043,"close":796,"change":810,"percent_change":1324,"volume":1325,"transactions":9,"vwap":796},"2025-12-16",2.31,230400,{"date":1327,"open":1319,"high":795,"low":1095,"close":984,"change":122,"percent_change":941,"volume":1328,"transactions":9,"vwap":984},"2025-12-15",387200,{"date":1330,"open":777,"high":531,"low":911,"close":903,"change":102,"percent_change":1331,"volume":1332,"transactions":9,"vwap":903},"2025-12-12",-0.88,568100,{"date":1334,"open":1090,"high":521,"low":1090,"close":1043,"change":715,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1043},"2025-12-11",15.65,1137900,{"date":1338,"open":958,"high":1339,"low":960,"close":1006,"change":415,"percent_change":458,"volume":1340,"transactions":9,"vwap":1006},"2025-12-10",3.106,575400,{"date":1342,"open":1343,"high":872,"low":1344,"close":953,"change":552,"percent_change":1345,"volume":1346,"transactions":9,"vwap":953},"2025-12-09",2.76,2.735,1.8,332500,{"date":1348,"open":960,"high":1349,"low":1350,"close":1351,"change":293,"percent_change":1246,"volume":1352,"transactions":9,"vwap":1351},"2025-12-08",2.87,2.72,2.78,227400,{"date":1354,"open":872,"high":838,"low":966,"close":981,"change":721,"percent_change":1355,"volume":1356,"transactions":9,"vwap":981},"2025-12-05",-5.08,234500,{"date":1358,"open":878,"high":1133,"low":1349,"close":926,"change":264,"percent_change":1359,"volume":1360,"transactions":9,"vwap":926},"2025-12-04",-6.65,322100,{"date":1362,"open":953,"high":878,"low":981,"close":913,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":913},"2025-12-03",0.38,13.67,290400,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1351,"change":533,"percent_change":335,"volume":1370,"transactions":9,"vwap":1351},"2025-12-02",2.92,2.61,408400,{"date":1372,"open":1095,"high":1090,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-01",2.85,2.89,-0.37,-11.35,643800,{"date":1379,"open":833,"high":833,"low":872,"close":853,"change":76,"percent_change":1380,"volume":1381,"transactions":9,"vwap":853},"2025-11-28",1.24,314000,{"date":1383,"open":859,"high":903,"low":872,"close":890,"change":122,"percent_change":897,"volume":1384,"transactions":9,"vwap":890},"2025-11-26",673800,{"date":1386,"open":1051,"high":918,"low":1387,"close":927,"change":797,"percent_change":1277,"volume":1388,"transactions":9,"vwap":927},"2025-11-25",2.96,751200,{"date":1390,"open":1208,"high":1208,"low":853,"close":1051,"change":1276,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1051},"2025-11-24",-6.76,941100,{"date":1394,"open":133,"high":1395,"low":782,"close":796,"change":184,"percent_change":1396,"volume":1397,"transactions":9,"vwap":796},"2025-11-21",3.746,-3.79,359600,{"date":1399,"open":54,"high":140,"low":531,"close":795,"change":741,"percent_change":1400,"volume":1401,"transactions":9,"vwap":795},"2025-11-20",-7.52,507900,{"date":1403,"open":84,"high":72,"low":557,"close":44,"change":313,"percent_change":1404,"volume":1405,"transactions":9,"vwap":44},"2025-11-19",-1.48,105100,{"date":1407,"open":140,"high":684,"low":139,"close":74,"change":102,"percent_change":1408,"volume":1409,"transactions":9,"vwap":74},"2025-11-18",-0.74,127200,{"date":1411,"open":172,"high":1412,"low":74,"close":140,"change":345,"percent_change":1413,"volume":1414,"transactions":9,"vwap":140},"2025-11-17",4.468,-6.42,198800,{"date":1416,"open":148,"high":110,"low":83,"close":91,"change":415,"percent_change":990,"volume":1417,"transactions":9,"vwap":91},"2025-11-14",234800,{"date":1419,"open":501,"high":501,"low":466,"close":564,"change":1375,"percent_change":1420,"volume":1421,"transactions":9,"vwap":564},"2025-11-13",-8.01,188900,{"date":1423,"open":1424,"high":1425,"low":631,"close":631,"change":970,"percent_change":1426,"volume":1427,"transactions":9,"vwap":631},"2025-11-12",4.75,4.883,-2.12,78800,{"date":1429,"open":962,"high":261,"low":570,"close":490,"change":642,"percent_change":1430,"volume":1431,"transactions":9,"vwap":490},"2025-11-11",-1.46,81100,{"date":1433,"open":707,"high":714,"low":640,"close":253,"change":195,"percent_change":264,"volume":1434,"transactions":9,"vwap":253},"2025-11-10",69100,{"date":1436,"open":1424,"high":280,"low":235,"close":1437,"change":655,"percent_change":753,"volume":1438,"transactions":9,"vwap":1437},"2025-11-07",4.8,173500,{"date":1440,"open":641,"high":641,"low":1424,"close":697,"change":283,"percent_change":1441,"volume":1442,"transactions":9,"vwap":697},"2025-11-06",-4.02,103100,{"date":1444,"open":262,"high":1445,"low":1424,"close":1446,"change":385,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-05",5.085,4.97,0.2,144000,{"date":1450,"open":1451,"high":1452,"low":280,"close":641,"change":565,"percent_change":245,"volume":1453,"transactions":9,"vwap":641},"2025-11-04",5.14,5.185,111000,{"date":1455,"open":1456,"high":639,"low":280,"close":1456,"change":552,"percent_change":1016,"volume":1457,"transactions":9,"vwap":1456},"2025-11-03",5.21,156000,{"date":1459,"open":289,"high":639,"low":1460,"close":433,"change":415,"percent_change":1461,"volume":1462,"transactions":9,"vwap":433},"2025-10-31",5.011,2.18,84800,{"date":1464,"open":638,"high":1465,"low":282,"close":630,"change":533,"percent_change":1466,"volume":1467,"transactions":9,"vwap":630},"2025-10-30",5.188,-2.13,83800,{"date":1469,"open":323,"high":1470,"low":607,"close":433,"change":175,"percent_change":1471,"volume":1472,"transactions":9,"vwap":433},"2025-10-29",5.444,-3.01,133600,{"date":1474,"open":590,"high":1475,"low":608,"close":323,"change":217,"percent_change":1476,"volume":1477,"transactions":9,"vwap":323},"2025-10-28",5.35,1.33,91200,{"date":1479,"open":1480,"high":1481,"low":433,"close":590,"change":970,"percent_change":1482,"volume":1483,"transactions":9,"vwap":590},"2025-10-27",5.37,5.415,-1.87,90400,{"date":1485,"open":323,"high":1486,"low":1487,"close":1475,"change":217,"percent_change":1476,"volume":1488,"transactions":9,"vwap":1475},"2025-10-24",5.41,5.249,132000,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":804,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-10-23",5.19,5.44,5.28,1.73,91000,{"date":1497,"open":1498,"high":1491,"low":654,"close":1491,"change":122,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1491},"2025-10-22",5.07,1.96,231500,{"date":1502,"open":728,"high":1503,"low":638,"close":270,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":270},"2025-10-21",5.505,-0.46,-8.29,301400,{"date":1508,"open":343,"high":1509,"low":639,"close":1510,"change":1511,"percent_change":251,"volume":1512,"transactions":9,"vwap":1510},"2025-10-20",5.69,5.55,0.26,261300,{"date":1514,"open":1515,"high":1516,"low":422,"close":1517,"change":264,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-10-17",5.4,5.53,5.29,-3.82,203600,{"date":1521,"open":1522,"high":35,"low":734,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-10-16",6.74,5.5,-1.09,-16.54,580900,{"date":1528,"open":606,"high":363,"low":1523,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-10-15",6.59,1.11,20.26,1043800,{"date":1534,"open":590,"high":405,"low":1491,"close":728,"change":203,"percent_change":1535,"volume":1536,"transactions":9,"vwap":728},"2025-10-14",2.24,189000,{"date":1538,"open":280,"high":728,"low":1539,"close":1540,"change":142,"percent_change":1541,"volume":1022,"transactions":9,"vwap":1540},"2025-10-13",4.925,5.36,10.06,{"date":1543,"open":639,"high":1544,"low":583,"close":707,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":707},"2025-10-10",5.42,-0.38,-7.24,183100,{"date":1549,"open":1510,"high":1510,"low":1550,"close":590,"change":175,"percent_change":1551,"volume":1552,"transactions":9,"vwap":590},"2025-10-09",5.137,-2.96,136000,{"date":1554,"open":1555,"high":341,"low":290,"close":1486,"change":655,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1486},"2025-10-08",5.39,0.56,216800,{"date":1559,"open":720,"high":1560,"low":312,"close":311,"change":254,"percent_change":1408,"volume":1561,"transactions":9,"vwap":311},"2025-10-07",5.78,502700,{"date":1563,"open":302,"high":976,"low":1564,"close":1544,"change":1285,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1544},"2025-10-06",4.941,10.39,381700,{"date":1568,"open":273,"high":290,"low":261,"close":251,"change":195,"percent_change":283,"volume":1569,"transactions":9,"vwap":251},"2025-10-03",231200,{"date":1571,"open":251,"high":1572,"low":1573,"close":1574,"change":293,"percent_change":294,"volume":1575,"transactions":9,"vwap":1574},"2025-10-02",5.156,4.782,4.92,95500,{"date":1577,"open":201,"high":280,"low":201,"close":291,"change":1270,"percent_change":310,"volume":1578,"transactions":9,"vwap":291},"2025-10-01",137300,{"date":1580,"open":707,"high":280,"low":758,"close":1581,"change":157,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-09-30",4.69,-2.7,175500,{"date":1585,"open":1586,"high":1587,"low":281,"close":1588,"change":1375,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-09-29",5.22,5.34,4.82,-7.13,228200,{"date":1592,"open":311,"high":1593,"low":1594,"close":1491,"change":642,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1491},"2025-09-26",5.43,5.13,-1.33,322600,{"date":1598,"open":289,"high":1599,"low":1600,"close":312,"change":921,"percent_change":784,"volume":1601,"transactions":9,"vwap":312},"2025-09-25",5.58,4.936,1098600,{"date":1603,"open":292,"high":289,"low":1574,"close":434,"change":810,"percent_change":1604,"volume":1605,"transactions":9,"vwap":434},"2025-09-24",1.6,61800,{"date":1607,"open":752,"high":289,"low":752,"close":262,"change":132,"percent_change":884,"volume":1608,"transactions":9,"vwap":262},"2025-09-23",104900,{"date":1610,"open":490,"high":589,"low":1611,"close":661,"change":415,"percent_change":1612,"volume":1613,"transactions":9,"vwap":661},"2025-09-22",4.665,2.32,126800,{"date":1615,"open":261,"high":714,"low":192,"close":1616,"change":970,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-09-19",4.74,-2.07,519200,{"date":1620,"open":280,"high":1621,"low":962,"close":273,"change":57,"percent_change":816,"volume":1622,"transactions":9,"vwap":273},"2025-09-18",5.175,184200,{"date":1624,"open":273,"high":1625,"low":1588,"close":589,"change":810,"percent_change":1626,"volume":1627,"transactions":9,"vwap":589},"2025-09-17",5.061,1.65,151000,{"date":1629,"open":1452,"high":1452,"low":1588,"close":661,"change":244,"percent_change":1630,"volume":1631,"transactions":9,"vwap":661},"2025-09-16",-4.53,132300,{"date":1633,"open":1634,"high":289,"low":758,"close":434,"change":765,"percent_change":1635,"volume":1636,"transactions":9,"vwap":434},"2025-09-15",4.66,9.25,136900,{"date":1638,"open":1437,"high":1437,"low":501,"close":758,"change":175,"percent_change":1639,"volume":1640,"transactions":9,"vwap":758},"2025-09-12",-3.33,139200,{"date":1642,"open":1634,"high":1643,"low":1644,"close":281,"change":1156,"percent_change":936,"volume":1645,"transactions":9,"vwap":281},"2025-09-11",4.991,4.645,194600,{"date":1647,"open":758,"high":281,"low":1648,"close":192,"change":195,"percent_change":264,"volume":1649,"transactions":9,"vwap":192},"2025-09-10",4.63,96400,{"date":1651,"open":1424,"high":281,"low":1652,"close":201,"change":313,"percent_change":48,"volume":1653,"transactions":9,"vwap":201},"2025-09-09",4.565,74500,{"date":1655,"open":501,"high":583,"low":1656,"close":1616,"change":1657,"percent_change":707,"volume":1658,"transactions":9,"vwap":1616},"2025-09-08",4.545,0.22,136100,{"date":1660,"open":489,"high":1616,"low":100,"close":193,"change":364,"percent_change":1315,"volume":1661,"transactions":9,"vwap":193},"2025-09-05",56200,{"date":1663,"open":501,"high":1664,"low":193,"close":501,"change":385,"percent_change":1657,"volume":1665,"transactions":9,"vwap":501},"2025-09-04",4.761,42600,{"date":1667,"open":1668,"high":661,"low":1668,"close":191,"change":76,"percent_change":621,"volume":1669,"transactions":9,"vwap":191},"2025-09-03",4.58,72800,{"date":1671,"open":570,"high":1672,"low":225,"close":571,"change":47,"percent_change":1524,"volume":1673,"transactions":9,"vwap":571},"2025-09-02",4.918,55400,{"date":1675,"open":1424,"high":261,"low":1676,"close":501,"change":175,"percent_change":1677,"volume":1678,"transactions":9,"vwap":501},"2025-08-29",4.535,-3.36,59400,{"date":1680,"open":1574,"high":291,"low":1681,"close":962,"change":533,"percent_change":1682,"volume":1683,"transactions":9,"vwap":962},"2025-08-28",4.73,-2.26,46000,{"date":1685,"open":1424,"high":1686,"low":490,"close":707,"change":415,"percent_change":1324,"volume":1687,"transactions":9,"vwap":707},"2025-08-27",5.0050001,102300,{"date":1689,"open":583,"high":1690,"low":1691,"close":962,"change":293,"percent_change":1692,"volume":1693,"transactions":9,"vwap":962},"2025-08-26",5.06,4.745,-0.42,161300,{"date":1695,"open":253,"high":752,"low":697,"close":242,"change":385,"percent_change":512,"volume":1696,"transactions":9,"vwap":242},"2025-08-25",65800,{"date":1698,"open":1681,"high":1699,"low":1700,"close":697,"change":552,"percent_change":1701,"volume":1702,"transactions":9,"vwap":697},"2025-08-22",4.905,4.655,1.06,147900,{"date":1704,"open":613,"high":281,"low":1705,"close":490,"change":356,"percent_change":356,"volume":1706,"transactions":9,"vwap":490},"2025-08-21",4.489,59100,{"date":1708,"open":201,"high":1437,"low":193,"close":490,"change":141,"percent_change":765,"volume":1709,"transactions":9,"vwap":490},"2025-08-20",49300,{"date":1711,"open":1616,"high":1616,"low":100,"close":613,"change":313,"percent_change":1712,"volume":1713,"transactions":9,"vwap":613},"2025-08-19",-1.26,58700,{"date":1715,"open":252,"high":262,"low":201,"close":962,"change":283,"percent_change":1716,"volume":1717,"transactions":9,"vwap":962},"2025-08-18",-4.03,75200,{"date":1719,"open":1498,"high":590,"low":714,"close":641,"change":313,"percent_change":1720,"volume":1721,"transactions":9,"vwap":641},"2025-08-15",-1.2,109000,{"date":1723,"open":242,"high":1724,"low":697,"close":292,"change":1511,"percent_change":605,"volume":1725,"transactions":9,"vwap":292},"2025-08-14",5.387,316400,{"date":1727,"open":201,"high":1588,"low":570,"close":962,"change":122,"percent_change":1728,"volume":1729,"transactions":9,"vwap":962},"2025-08-13",2.15,80700,{"date":1731,"open":242,"high":280,"low":225,"close":1634,"change":313,"percent_change":48,"volume":1732,"transactions":9,"vwap":1634},"2025-08-12",87800,{"date":1734,"open":571,"high":697,"low":172,"close":490,"change":1735,"percent_change":1540,"volume":1736,"transactions":9,"vwap":490},"2025-08-11",0.24,98900,{"date":1738,"open":194,"high":1424,"low":666,"close":110,"change":102,"percent_change":1739,"volume":1740,"transactions":9,"vwap":110},"2025-08-08",-0.67,38400,{"date":1742,"open":432,"high":1743,"low":432,"close":182,"change":729,"percent_change":1744,"volume":1745,"transactions":9,"vwap":182},"2025-08-07",4.516,6.62,78900,{"date":1747,"open":72,"high":432,"low":45,"close":101,"change":203,"percent_change":1368,"volume":1748,"transactions":9,"vwap":101},"2025-08-06",68900,{"date":1750,"open":482,"high":432,"low":64,"close":55,"change":364,"percent_change":1751,"volume":1752,"transactions":9,"vwap":55},"2025-08-05",-1.91,76300,{"date":1754,"open":54,"high":1257,"low":545,"close":120,"change":512,"percent_change":1493,"volume":1755,"transactions":9,"vwap":120},"2025-08-04",73100,{"date":1757,"open":64,"high":1758,"low":538,"close":1759,"change":184,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-01",4.178,3.98,-3.4,95900,{"date":1763,"open":139,"high":466,"low":1759,"close":670,"change":415,"percent_change":975,"volume":1764,"transactions":9,"vwap":670},"2025-07-31",71600,{"date":1766,"open":83,"high":1257,"low":1759,"close":545,"change":721,"percent_change":1767,"volume":1768,"transactions":9,"vwap":545},"2025-07-30",-3.61,76500,{"date":1770,"open":216,"high":216,"low":83,"close":131,"change":264,"percent_change":523,"volume":1771,"transactions":9,"vwap":131},"2025-07-29",104500,{"date":1773,"open":501,"high":758,"low":91,"close":764,"change":93,"percent_change":1774,"volume":1696,"transactions":9,"vwap":764},"2025-07-28",-4.79,{"date":1776,"open":1581,"high":252,"low":193,"close":191,"change":254,"percent_change":1777,"volume":1778,"transactions":9,"vwap":191},"2025-07-25",-0.86,65000,{"date":1780,"open":758,"high":1424,"low":202,"close":1648,"change":385,"percent_change":1657,"volume":1781,"transactions":9,"vwap":1648},"2025-07-24",105200,{"date":1783,"open":640,"high":252,"low":1668,"close":631,"change":364,"percent_change":1784,"volume":1785,"transactions":9,"vwap":631},"2025-07-23",-1.7,131600,{"date":1787,"open":112,"high":1788,"low":666,"close":613,"change":886,"percent_change":1789,"volume":1790,"transactions":9,"vwap":613},"2025-07-22",4.815,7.06,207900,{"date":1792,"open":570,"high":632,"low":91,"close":112,"change":244,"percent_change":1793,"volume":1794,"transactions":9,"vwap":112},"2025-07-21",-4.98,105600,{"date":1796,"open":640,"high":1616,"low":1797,"close":631,"change":254,"percent_change":1777,"volume":1798,"transactions":9,"vwap":631},"2025-07-18",4.605,90800,{"date":1800,"open":130,"high":192,"low":130,"close":1634,"change":821,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1634},"2025-07-17",6.15,127400,{"date":1804,"open":666,"high":225,"low":456,"close":112,"change":195,"percent_change":244,"volume":1805,"transactions":9,"vwap":112},"2025-07-16",108700,{"date":1807,"open":281,"high":583,"low":112,"close":576,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":576},"2025-07-15",-0.41,-8.52,85700,{"date":1812,"open":202,"high":1699,"low":202,"close":281,"change":928,"percent_change":1351,"volume":1813,"transactions":9,"vwap":281},"2025-07-14",115800,{"date":1815,"open":570,"high":242,"low":1816,"close":201,"change":655,"percent_change":1817,"volume":1818,"transactions":9,"vwap":201},"2025-07-11",4.555,0.65,111800,{"date":1820,"open":1437,"high":1586,"low":631,"close":758,"change":184,"percent_change":1821,"volume":1822,"transactions":9,"vwap":758},"2025-07-10",-2.92,128600,{"date":1824,"open":583,"high":654,"low":1825,"close":253,"change":195,"percent_change":264,"volume":1826,"transactions":9,"vwap":253},"2025-07-09",4.603,81900,{"date":1828,"open":1829,"high":1830,"low":1437,"close":1437,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1437},"2025-07-08",5.11,5.235,-0.32,-6.25,184000,{"date":1835,"open":728,"high":343,"low":1690,"close":607,"change":406,"percent_change":1836,"volume":1837,"transactions":9,"vwap":607},"2025-07-07",-6.57,147200,{"date":1839,"open":1586,"high":320,"low":289,"close":728,"change":1840,"percent_change":392,"volume":1841,"transactions":9,"vwap":728},"2025-07-03",0.3,265200,{"date":1843,"open":1844,"high":1845,"low":632,"close":608,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":608},"2025-07-02",4.825,5.3,0.4,8.37,323400,{"date":1850,"open":1634,"high":752,"low":1851,"close":242,"change":132,"percent_change":902,"volume":1852,"transactions":9,"vwap":242},"2025-07-01",4.501,200500,{"date":1854,"open":570,"high":242,"low":467,"close":1648,"change":217,"percent_change":21,"volume":1855,"transactions":9,"vwap":1648},"2025-06-30",292000,{"date":1857,"open":613,"high":661,"low":216,"close":194,"change":797,"percent_change":1858,"volume":1859,"transactions":9,"vwap":194},"2025-06-27",-4,2719200,{"date":1861,"open":243,"high":262,"low":570,"close":1424,"change":122,"percent_change":1728,"volume":1862,"transactions":9,"vwap":1424},"2025-06-26",223800,{"date":1864,"open":501,"high":1681,"low":112,"close":758,"change":804,"percent_change":1865,"volume":1866,"transactions":9,"vwap":758},"2025-06-25",1.97,92100,{"date":1868,"open":100,"high":1869,"low":100,"close":194,"change":778,"percent_change":596,"volume":1870,"transactions":9,"vwap":194},"2025-06-24",4.939,247800,{"date":1872,"open":174,"high":571,"low":482,"close":121,"change":810,"percent_change":416,"volume":1873,"transactions":9,"vwap":121},"2025-06-23",191300,{"date":1875,"open":164,"high":467,"low":120,"close":564,"change":970,"percent_change":1876,"volume":1877,"transactions":9,"vwap":564},"2025-06-20",-2.3,195000,{"date":1879,"open":1880,"high":182,"low":684,"close":164,"change":293,"percent_change":1504,"volume":1881,"transactions":9,"vwap":164},"2025-06-18",4.422,83200,{"date":1883,"open":164,"high":193,"low":456,"close":764,"change":20,"percent_change":113,"volume":1884,"transactions":9,"vwap":764},"2025-06-17",214300,{"date":1886,"open":111,"high":620,"low":491,"close":171,"change":415,"percent_change":1887,"volume":1888,"transactions":9,"vwap":171},"2025-06-16",2.62,63500,{"date":1890,"open":1891,"high":1891,"low":55,"close":684,"change":345,"percent_change":1832,"volume":1892,"transactions":9,"vwap":684},"2025-06-13",4.435,96700,{"date":1894,"open":685,"high":571,"low":164,"close":110,"change":76,"percent_change":1895,"volume":1896,"transactions":9,"vwap":110},"2025-06-12",0.9,126500,{"date":1898,"open":174,"high":563,"low":174,"close":467,"change":921,"percent_change":101,"volume":1899,"transactions":9,"vwap":467},"2025-06-11",121900,{"date":1901,"open":91,"high":563,"low":564,"close":174,"change":226,"percent_change":1902,"volume":1903,"transactions":9,"vwap":174},"2025-06-10",-3.84,140300,{"date":1905,"open":564,"high":1743,"low":84,"close":216,"change":1906,"percent_change":110,"volume":1907,"transactions":9,"vwap":216},"2025-06-09",0.19,229100,{"date":1909,"open":54,"high":174,"low":45,"close":129,"change":1906,"percent_change":1581,"volume":1910,"transactions":9,"vwap":129},"2025-06-06",62400,{"date":1912,"open":140,"high":131,"low":19,"close":74,"change":356,"percent_change":356,"volume":1913,"transactions":9,"vwap":74},"2025-06-05",55900,{"date":1915,"open":75,"high":173,"low":1916,"close":74,"change":254,"percent_change":1917,"volume":1918,"transactions":9,"vwap":74},"2025-06-04",3.995,-0.98,61400,{"date":1920,"open":92,"high":83,"low":139,"close":75,"change":385,"percent_change":1270,"volume":1921,"transactions":9,"vwap":75},"2025-06-03",94200,{"date":1923,"open":518,"high":72,"low":518,"close":140,"change":1735,"percent_change":414,"volume":1924,"transactions":9,"vwap":140},"2025-06-02",78300,{"date":1926,"open":56,"high":56,"low":532,"close":476,"change":533,"percent_change":1927,"volume":1928,"transactions":9,"vwap":476},"2025-05-30",-2.78,49800,{"date":1930,"open":482,"high":1931,"low":1295,"close":56,"change":797,"percent_change":1932,"volume":1933,"transactions":9,"vwap":56},"2025-05-29",4.226,-4.59,82500,{"date":1935,"open":55,"high":101,"low":1290,"close":92,"change":76,"percent_change":1936,"volume":1937,"transactions":9,"vwap":92},"2025-05-28",0.98,149300,{"date":1939,"open":92,"high":1940,"low":84,"close":72,"change":254,"percent_change":1941,"volume":1942,"transactions":9,"vwap":72},"2025-05-27",4.315,-0.97,66800,{"date":1944,"open":83,"high":466,"low":19,"close":92,"change":102,"percent_change":1945,"volume":1946,"transactions":9,"vwap":92},"2025-05-23",-0.72,109300,{"date":1948,"open":139,"high":174,"low":139,"close":482,"change":1906,"percent_change":697,"volume":1949,"transactions":9,"vwap":482},"2025-05-22",143500,{"date":1951,"open":121,"high":121,"low":1952,"close":1759,"change":1545,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1759},"2025-05-21",3.922,-8.72,119700,{"date":1956,"open":442,"high":571,"low":432,"close":91,"change":184,"percent_change":1957,"volume":1958,"transactions":9,"vwap":91},"2025-05-20",-3.11,49100,{"date":1960,"open":91,"high":563,"low":1961,"close":225,"change":810,"percent_change":1962,"volume":1963,"transactions":9,"vwap":225},"2025-05-19",4.345,1.81,58500,{"date":1965,"open":182,"high":501,"low":1966,"close":109,"change":364,"percent_change":1223,"volume":1967,"transactions":9,"vwap":109},"2025-05-16",4.395,98500,{"date":1969,"open":182,"high":714,"low":764,"close":225,"change":102,"percent_change":236,"volume":1970,"transactions":9,"vwap":225},"2025-05-15",139800,{"date":1972,"open":194,"high":1581,"low":764,"close":235,"change":293,"percent_change":1973,"volume":1974,"transactions":9,"vwap":235},"2025-05-14",-0.44,174300,{"date":1976,"open":758,"high":1446,"low":456,"close":571,"change":386,"percent_change":1977,"volume":1978,"transactions":9,"vwap":571},"2025-05-13",3.88,486500,{"date":1980,"open":1574,"high":252,"low":666,"close":666,"change":406,"percent_change":1981,"volume":1982,"transactions":9,"vwap":666},"2025-05-12",-7.59,123400,{"date":1984,"open":501,"high":273,"low":576,"close":1616,"change":804,"percent_change":1214,"volume":1985,"transactions":9,"vwap":1616},"2025-05-09",37500,{"date":1987,"open":640,"high":752,"low":1988,"close":758,"change":254,"percent_change":1989,"volume":1990,"transactions":9,"vwap":758},"2025-05-08",4.573,-0.85,79900,{"date":1992,"open":193,"high":613,"low":1993,"close":1581,"change":1906,"percent_change":466,"volume":1994,"transactions":9,"vwap":1581},"2025-05-07",4.265,46700,{"date":1996,"open":571,"high":501,"low":129,"close":225,"change":970,"percent_change":85,"volume":1997,"transactions":9,"vwap":225},"2025-05-06",114900,{"date":1999,"open":290,"high":1845,"low":501,"close":501,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":501},"2025-05-05",-0.6,-11.54,125600,{"date":2004,"open":300,"high":1493,"low":1498,"close":300,"change":102,"percent_change":834,"volume":2005,"transactions":9,"vwap":300},"2025-05-02",73000,{"date":2007,"open":303,"high":2008,"low":752,"close":2008,"change":778,"percent_change":501,"volume":2009,"transactions":9,"vwap":2008},"2025-05-01",5.23,71800,{"date":2011,"open":280,"high":2012,"low":201,"close":262,"change":642,"percent_change":2013,"volume":2014,"transactions":9,"vwap":262},"2025-04-30",5.045,-1.38,51700,{"date":2016,"open":252,"high":434,"low":2017,"close":1498,"change":810,"percent_change":1604,"volume":2018,"transactions":9,"vwap":1498},"2025-04-29",4.812,67400,{"date":2020,"open":613,"high":638,"low":571,"close":252,"change":2021,"percent_change":2022,"volume":1477,"transactions":9,"vwap":252},"2025-04-28",0.36,7.78,{"date":2024,"open":251,"high":282,"low":224,"close":1648,"change":1375,"percent_change":2025,"volume":1837,"transactions":9,"vwap":1648},"2025-04-25",-7.4,{"date":2027,"open":2028,"high":2029,"low":489,"close":262,"change":141,"percent_change":1846,"volume":2030,"transactions":9,"vwap":262},"2025-04-24",5.025,5.218,123900,{"date":2032,"open":312,"high":1475,"low":752,"close":302,"change":157,"percent_change":2033,"volume":2034,"transactions":9,"vwap":302},"2025-04-23",-2.54,84000,{"date":2036,"open":252,"high":312,"low":654,"close":1829,"change":1906,"percent_change":1295,"volume":2037,"transactions":9,"vwap":1829},"2025-04-22",37900,{"date":39,"open":589,"high":630,"low":1588,"close":1574,"change":195,"percent_change":283,"volume":2039,"transactions":9,"vwap":1574},27000,{"status":2041,"indices":2042,"watchlist":2080,"sectors":2100,"benchmarks":2149},"success",[2043,2050,2056,2062,2068,2075],{"symbol":2044,"name":2045,"price":2046,"change":2047,"pct_change":1906,"is_up":2048,"sparkline":2049,"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":2051,"name":2052,"price":2053,"change":2054,"pct_change":886,"is_up":2048,"sparkline":2055,"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":2057,"name":2058,"price":2059,"change":2060,"pct_change":76,"is_up":2048,"sparkline":2061,"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":2063,"name":2064,"price":2065,"change":2066,"pct_change":76,"is_up":2048,"sparkline":2067,"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":2069,"name":2070,"price":2071,"change":2072,"pct_change":2073,"is_up":2048,"sparkline":2074,"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":2076,"name":2077,"price":2078,"change":552,"pct_change":886,"is_up":2048,"sparkline":2079,"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",[2081,2087,2094],{"symbol":2082,"name":2083,"price":2084,"change":2085,"pct_change":1210,"is_up":2048,"sparkline":2086,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2088,"name":2089,"price":2090,"change":1582,"pct_change":2091,"is_up":2092,"sparkline":2093,"date":5},"AAPL","Apple Inc",330.32,-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":283,"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",[2101,2106,2110,2115,2119,2123,2127,2131,2135,2140,2144],{"name":2102,"etf":2103,"change":2104,"price":2105,"is_up":2048},"Technology","XLK",1.05,197.81,{"name":2107,"etf":2108,"change":415,"price":2109,"is_up":2048},"Financials","XLF",53.46,{"name":2111,"etf":2112,"change":2113,"price":2114,"is_up":2092},"Healthcare","XLV",-1.32,166.2,{"name":2116,"etf":2117,"change":102,"price":2118,"is_up":2092},"Consumer Cycl","XLY",108.81,{"name":2120,"etf":2121,"change":579,"price":2122,"is_up":2092},"Consumer Staples","XLP",80.33,{"name":2124,"etf":2125,"change":862,"price":2126,"is_up":2048},"Energy","XLE",62.7,{"name":2128,"etf":2129,"change":77,"price":2130,"is_up":2048},"Industrials","XLI",168.64,{"name":2132,"etf":2133,"change":579,"price":2134,"is_up":2092},"Materials","XLB",48.54,{"name":2136,"etf":2137,"change":2138,"price":2139,"is_up":2092},"Real Estate","XLRE",-0.56,40.68,{"name":2141,"etf":2142,"change":1304,"price":2143,"is_up":2048},"Utilities","XLU",39.68,{"name":2145,"etf":2146,"change":2147,"price":2148,"is_up":2092},"Comm Services","XLC",-0.93,109.94,[2150,2154,2158,2162],{"ticker":2151,"name":2152,"price":2153,"change":921,"is_up":2048},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2155,"name":2156,"price":2157,"change":886,"is_up":2048},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2159,"name":2160,"price":2161,"change":655,"is_up":2048},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2163,"name":2164,"price":2165,"change":841,"is_up":2048},"IWM","iShares Russell 2000",279.06]