[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALDX":3,"stock-historical-ALDX":30,"homepage-market-summary":2059},{"ticker":4,"date":5,"profile":6,"quote":14},"ALDX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aldeyra Therapeutics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Aldeyra Therapeutics Inc is a biotechnology company engaged in developing and commercializing next-generation medicines to improve the lives of patients with immune-mediated and metabolic diseases. The company's product candidate, Reproxalap, is a treatment in late-stage development for dry eye disease and allergic conjunctivitis. In addition, it also has additional product candidates in development for proliferative vitreoretinopathy, primary vitreoretinal lymphoma, and other retinal diseases, autoimmune disease, and cancer. Company products includes ADX248, ADX743, ADX631, ADX246, ADX629, ADX2191.","6","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},1.29,1.26,1.305,1.195,1.23,0.06,4.88,1156100.804616,3638,1.2509,16.7,1.07,643215.7404730093,1.4,3123,{"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},6.175,1389014,506990257.497208,-42.41,"2025-04-21",[41,42,52,63,72,81,88,95,105,113,122,132,139,146,156,164,172,182,191,196,203,209,216,224,234,243,250,257,264,272,278,287,293,298,305,311,318,323,330,337,343,351,357,363,371,377,384,390,398,405,414,424,433,441,446,453,459,465,472,480,488,497,504,511,519,526,533,540,545,550,556,564,570,577,582,587,592,598,602,605,609,614,618,623,628,633,637,640,646,651,656,659,663,666,669,673,678,683,687,692,695,698,704,707,712,716,722,725,729,733,736,740,744,748,753,760,763,767,770,774,778,785,790,794,798,802,806,810,814,818,822,827,831,837,844,848,853,859,865,874,883,891,898,907,916,922,929,937,946,954,961,966,974,980,986,994,999,1003,1008,1015,1022,1027,1035,1042,1047,1053,1060,1065,1070,1077,1083,1089,1095,1102,1106,1111,1117,1124,1129,1133,1141,1147,1155,1161,1167,1174,1182,1189,1194,1200,1205,1209,1213,1219,1225,1231,1238,1246,1252,1258,1266,1272,1279,1285,1289,1294,1298,1303,1308,1313,1319,1325,1331,1336,1340,1346,1350,1355,1360,1365,1368,1374,1377,1381,1385,1389,1393,1397,1402,1407,1411,1417,1422,1427,1430,1433,1436,1441,1445,1449,1453,1459,1465,1468,1471,1476,1482,1487,1490,1494,1499,1503,1507,1510,1515,1518,1521,1526,1529,1533,1538,1542,1546,1551,1556,1561,1566,1574,1580,1586,1590,1596,1601,1606,1612,1616,1623,1628,1632,1636,1642,1646,1650,1655,1658,1661,1664,1669,1672,1675,1679,1682,1685,1688,1692,1695,1699,1703,1707,1711,1715,1719,1722,1726,1730,1735,1740,1744,1749,1752,1758,1763,1769,1776,1783,1788,1796,1803,1809,1816,1822,1831,1838,1844,1850,1856,1862,1870,1876,1885,1893,1898,1905,1911,1914,1921,1925,1930,1934,1939,1944,1948,1952,1957,1962,1967,1970,1973,1977,1981,1985,1988,1992,1997,2002,2008,2015,2019,2025,2032,2037,2042,2046,2051,2055],{"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",1.34,1.35,1.22,-0.09,-6.82,1651522.68705,5672,1.2807,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-29",1.17,1.44,1.16,1.32,0.16,13.79,5458404.55659,15025,1.3501,{"date":64,"open":65,"high":46,"low":66,"close":56,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",1.18,1.15,-0.045,-3.73,1020512.88285,4188,1.1732,{"date":73,"open":19,"high":74,"low":18,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",1.28,1.205,-0.015,-1.23,644928.982337,3517,1.2124,{"date":82,"open":45,"high":45,"low":46,"close":46,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",-0.13,-9.63,838696.529887,3475,1.2756,{"date":89,"open":28,"high":28,"low":90,"close":45,"change":67,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",1.33,-3.23,633727.113357,2584,1.3458,{"date":96,"open":97,"high":28,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",1.37,1.3506,1.395,0.045,3.33,429894.813843,2179,1.3841,{"date":106,"open":97,"high":107,"low":57,"close":45,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-21",1.3896,-0.01,-0.74,495071.985358,2143,1.3495,{"date":114,"open":28,"high":28,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-18",1.345,1.36,-0.02,-1.45,367724.188604,1461,1.3662,{"date":123,"open":124,"high":125,"low":97,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-17",1.39,1.435,1.38,0.01,0.73,394917.469235,2342,1.4028,{"date":133,"open":126,"high":28,"low":134,"close":97,"change":135,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-16",1.355,0,791858.375446,3011,1.3745,{"date":140,"open":141,"high":141,"low":115,"close":97,"change":47,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-15",1.45,-6.16,831813.053999,3394,1.3758,{"date":147,"open":45,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-14",1.49,1.3475,1.46,0.12,8.96,1167281.871065,4945,1.4457,{"date":157,"open":158,"high":158,"low":90,"close":44,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-11",1.48,-0.12,-8.22,1565518.321816,4942,1.407,{"date":165,"open":158,"high":166,"low":150,"close":150,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-10",1.505,-0.04,-2.67,552536.633285,2791,1.4795,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":167,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-09",1.53,1.535,1.495,1.5,-2.6,544208.456437,2190,1.5094,{"date":183,"open":184,"high":185,"low":184,"close":186,"change":20,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-08",1.47,1.55,1.54,4.05,721817.079884,2814,1.5132,{"date":192,"open":184,"high":148,"low":150,"close":158,"change":135,"percent_change":135,"volume":193,"transactions":194,"vwap":195},"2026-09-04",486184.325239,1943,1.4738,{"date":197,"open":158,"high":198,"low":150,"close":158,"change":108,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-03",1.5111,-0.67,568928.459927,2540,1.4798,{"date":204,"open":205,"high":186,"low":150,"close":148,"change":135,"percent_change":135,"volume":206,"transactions":207,"vwap":208},"2026-09-02",1.51,494796.758466,2227,1.4896,{"date":210,"open":150,"high":177,"low":211,"close":148,"change":127,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-01",1.455,0.68,462867.492754,2512,1.4788,{"date":217,"open":205,"high":205,"low":218,"close":158,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-31",1.465,-0.005,-0.34,495386.47492,2638,1.4854,{"date":225,"open":226,"high":227,"low":158,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-28",1.52,1.56,1.485,-0.055,-3.57,547980.628688,2200,1.5096,{"date":235,"open":236,"high":237,"low":238,"close":186,"change":117,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-27",1.57,1.581,1.525,-1.28,277452.446059,2064,1.5468,{"date":244,"open":186,"high":245,"low":226,"close":227,"change":127,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-26",1.575,0.65,478954.960134,2723,1.5587,{"date":251,"open":226,"high":227,"low":177,"close":185,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-25",0.03,1.97,447174.239354,2628,1.5316,{"date":258,"open":174,"high":259,"low":260,"close":226,"change":135,"percent_change":135,"volume":261,"transactions":262,"vwap":263},"2026-08-24",1.545,1.4601,531986.130165,2459,1.5114,{"date":265,"open":177,"high":266,"low":267,"close":226,"change":268,"percent_change":90,"volume":269,"transactions":270,"vwap":271},"2026-08-21",1.595,1.475,0.02,1098866.712007,4019,1.5338,{"date":273,"open":236,"high":245,"low":176,"close":177,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":238},"2026-08-20",-0.08,-5.06,941939.857821,3219,{"date":279,"open":280,"high":281,"low":186,"close":282,"change":252,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-19",1.59,1.6,1.58,1.94,981335.723366,4067,1.5696,{"date":288,"open":186,"high":266,"low":166,"close":185,"change":108,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-18",-0.64,702796.627152,3977,1.5476,{"date":294,"open":185,"high":282,"low":238,"close":227,"change":135,"percent_change":135,"volume":295,"transactions":296,"vwap":297},"2026-08-17",789699.844807,4272,1.5541,{"date":299,"open":148,"high":236,"low":300,"close":227,"change":151,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-14",1.445,8.33,829951.537588,4987,1.5107,{"date":306,"open":174,"high":236,"low":55,"close":55,"change":274,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-13",-5.26,1355411.8868,6692,1.5081,{"date":312,"open":205,"high":313,"low":177,"close":226,"change":127,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-12",1.5796,0.66,936729.778382,6583,1.5437,{"date":319,"open":174,"high":186,"low":177,"close":205,"change":135,"percent_change":135,"volume":320,"transactions":321,"vwap":322},"2026-08-11",473880.049831,5339,1.5148,{"date":324,"open":185,"high":325,"low":205,"close":205,"change":167,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-10",1.565,-2.58,866818.582697,6440,1.5289,{"date":331,"open":227,"high":332,"low":238,"close":185,"change":167,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-07",1.615,-2.52,1171143.16784,8807,1.5714,{"date":338,"open":281,"high":332,"low":174,"close":280,"change":108,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-06",-0.62,573749.177565,6960,1.5725,{"date":344,"open":185,"high":345,"low":185,"close":281,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-05",1.63,0.05,3.23,822582.259245,6182,1.5901,{"date":352,"open":226,"high":281,"low":177,"close":185,"change":268,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-04",1.31,975404.838613,6379,1.5343,{"date":358,"open":185,"high":185,"low":148,"close":174,"change":108,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-03",-0.65,782189.115534,6110,1.5171,{"date":364,"open":365,"high":345,"low":226,"close":186,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-31",1.62,-0.06,-3.75,575911.234469,4016,1.5531,{"date":372,"open":345,"high":373,"low":266,"close":281,"change":108,"percent_change":339,"volume":374,"transactions":375,"vwap":376},"2026-07-30",1.67,548882.893309,4710,1.6159,{"date":378,"open":282,"high":345,"low":174,"close":379,"change":252,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-07-29",1.61,1.9,741109.864776,4527,1.5851,{"date":385,"open":365,"high":365,"low":148,"close":282,"change":219,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-28",-0.32,916753.80774,4651,1.5593,{"date":391,"open":174,"high":379,"low":174,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-27",1.585,0.065,4.28,1231542.463665,4287,1.5724,{"date":399,"open":281,"high":281,"low":267,"close":226,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-07-24",-0.03,-1.94,1124929.748663,4732,1.5061,{"date":406,"open":407,"high":408,"low":186,"close":185,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-23",1.7,1.72,-0.15,-8.82,1405985.966017,5192,1.6051,{"date":415,"open":416,"high":417,"low":418,"close":407,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-22",1.75,1.755,1.66,-0.05,-2.86,1086633.932239,4759,1.7065,{"date":425,"open":426,"high":427,"low":428,"close":416,"change":346,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-21",1.71,1.78,1.69,2.94,1107716.266622,5583,1.7431,{"date":434,"open":407,"high":435,"low":436,"close":407,"change":127,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-20",1.76,1.65,0.59,1130944.439095,5784,1.6996,{"date":442,"open":407,"high":443,"low":436,"close":428,"change":400,"percent_change":444,"volume":445,"transactions":9,"vwap":428},"2026-07-17",1.74,-1.74,1170100,{"date":447,"open":448,"high":449,"low":281,"close":408,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":408},"2026-07-16",1.84,1.85,-0.2,-10.42,2597200,{"date":454,"open":455,"high":456,"low":380,"close":455,"change":108,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-07-15",1.92,1.965,-0.52,913100,{"date":460,"open":461,"high":462,"low":380,"close":463,"change":135,"percent_change":135,"volume":464,"transactions":9,"vwap":463},"2026-07-14",1.95,1.98,1.93,837600,{"date":466,"open":467,"high":468,"low":380,"close":463,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":463},"2026-07-13",2.03,2.06,-0.14,-6.76,1377400,{"date":473,"open":474,"high":475,"low":468,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-10",2.28,2.285,2.07,-0.23,-10,1227300,{"date":481,"open":482,"high":483,"low":468,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-09",2.14,2.31,2.3,0.17,7.98,2084700,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":493},"2026-07-08",2.22,2.24,2.065,2.13,-0.1,-4.48,3097500,{"date":498,"open":474,"high":499,"low":500,"close":501,"change":419,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-07-07",2.35,2.19,2.23,-2.19,2137100,{"date":505,"open":506,"high":507,"low":508,"close":474,"change":127,"percent_change":509,"volume":510,"transactions":9,"vwap":474},"2026-07-06",2.25,2.36,2.209,0.44,1199800,{"date":512,"open":513,"high":514,"low":506,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-07-02",2.41,2.53,2.27,-0.16,-6.58,2116700,{"date":520,"open":493,"high":514,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-07-01",2.105,2.43,0.3,14.08,3444000,{"date":527,"open":528,"high":529,"low":528,"close":493,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":493},"2026-06-30",2.05,2.16,0.08,3.9,2185300,{"date":534,"open":448,"high":535,"low":536,"close":528,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":528},"2026-06-29",2.085,1.82,0.22,12.02,1917700,{"date":541,"open":536,"high":542,"low":426,"close":543,"change":252,"percent_change":373,"volume":544,"transactions":9,"vwap":543},"2026-06-26",1.88,1.83,6078800,{"date":546,"open":283,"high":547,"low":417,"close":548,"change":494,"percent_change":307,"volume":549,"transactions":9,"vwap":548},"2026-06-25",1.96,1.8,2047700,{"date":551,"open":468,"high":552,"low":553,"close":380,"change":159,"percent_change":554,"volume":555,"transactions":9,"vwap":380},"2026-06-24",2.09,1.845,-5.94,2126000,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":400,"percent_change":562,"volume":563,"transactions":9,"vwap":561},"2026-06-23",2,2.21,1.999,2.02,-1.46,2434600,{"date":565,"open":461,"high":566,"low":461,"close":528,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":528},"2026-06-22",2.15,0.09,4.59,1690800,{"date":571,"open":572,"high":573,"low":572,"close":547,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":547},"2026-06-18",1.87,1.99,0.13,7.1,2185000,{"date":578,"open":579,"high":455,"low":579,"close":543,"change":346,"percent_change":580,"volume":581,"transactions":9,"vwap":543},"2026-06-17",1.77,2.81,1289100,{"date":583,"open":579,"high":448,"low":584,"close":427,"change":268,"percent_change":585,"volume":586,"transactions":9,"vwap":427},"2026-06-16",1.745,1.14,926900,{"date":588,"open":589,"high":590,"low":443,"close":435,"change":135,"percent_change":135,"volume":591,"transactions":9,"vwap":435},"2026-06-15",1.81,1.833,616600,{"date":593,"open":426,"high":594,"low":595,"close":435,"change":346,"percent_change":596,"volume":597,"transactions":9,"vwap":435},"2026-06-12",1.775,1.695,2.92,830700,{"date":599,"open":600,"high":601,"low":418,"close":426,"change":268,"percent_change":65,"volume":510,"transactions":9,"vwap":426},"2026-06-11",1.68,1.73,{"date":603,"open":426,"high":548,"low":436,"close":428,"change":400,"percent_change":444,"volume":604,"transactions":9,"vwap":428},"2026-06-10",916700,{"date":606,"open":435,"high":543,"low":600,"close":408,"change":117,"percent_change":607,"volume":608,"transactions":9,"vwap":408},"2026-06-09",-1.15,961300,{"date":610,"open":543,"high":456,"low":601,"close":443,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":443},"2026-06-08",0.11,6.75,1788400,{"date":615,"open":435,"high":435,"low":332,"close":345,"change":83,"percent_change":616,"volume":617,"transactions":9,"vwap":345},"2026-06-05",-7.39,981500,{"date":619,"open":620,"high":463,"low":584,"close":435,"change":494,"percent_change":621,"volume":622,"transactions":9,"vwap":435},"2026-06-04",1.86,-5.38,1073800,{"date":624,"open":625,"high":572,"low":280,"close":620,"change":537,"percent_change":626,"volume":627,"transactions":9,"vwap":620},"2026-06-03",1.64,13.41,2027700,{"date":629,"open":373,"high":630,"low":282,"close":625,"change":117,"percent_change":631,"volume":632,"transactions":9,"vwap":625},"2026-06-02",1.687,-1.2,959600,{"date":634,"open":443,"high":443,"low":365,"close":418,"change":47,"percent_change":635,"volume":636,"transactions":9,"vwap":418},"2026-06-01",-5.14,786600,{"date":638,"open":443,"high":416,"low":373,"close":416,"change":135,"percent_change":135,"volume":639,"transactions":9,"vwap":416},"2026-05-29",579500,{"date":641,"open":426,"high":642,"low":428,"close":416,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":416},"2026-05-28",1.79,0.04,2.34,1221900,{"date":647,"open":416,"high":427,"low":600,"close":426,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":426},"2026-05-27",-0.07,-3.93,896800,{"date":652,"open":186,"high":427,"low":174,"close":427,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":427},"2026-05-26",0.23,14.84,1975900,{"date":657,"open":236,"high":332,"low":174,"close":185,"change":167,"percent_change":333,"volume":658,"transactions":9,"vwap":185},"2026-05-22",472900,{"date":660,"open":226,"high":280,"low":205,"close":280,"change":643,"percent_change":661,"volume":662,"transactions":9,"vwap":280},"2026-05-21",2.58,629100,{"date":664,"open":186,"high":236,"low":166,"close":185,"change":127,"percent_change":246,"volume":665,"transactions":9,"vwap":185},"2026-05-20",840100,{"date":667,"open":282,"high":282,"low":226,"close":186,"change":366,"percent_change":367,"volume":668,"transactions":9,"vwap":186},"2026-05-19",710800,{"date":670,"open":373,"high":428,"low":282,"close":281,"change":274,"percent_change":671,"volume":672,"transactions":9,"vwap":281},"2026-05-18",-4.76,1043900,{"date":674,"open":345,"high":675,"low":281,"close":600,"change":268,"percent_change":676,"volume":677,"transactions":9,"vwap":600},"2026-05-15",1.705,1.2,1313800,{"date":679,"open":426,"high":426,"low":680,"close":418,"change":167,"percent_change":681,"volume":682,"transactions":9,"vwap":418},"2026-05-14",1.635,-2.35,709700,{"date":684,"open":407,"high":408,"low":436,"close":407,"change":108,"percent_change":685,"volume":686,"transactions":9,"vwap":407},"2026-05-13",-0.58,1331300,{"date":688,"open":416,"high":689,"low":407,"close":426,"change":419,"percent_change":690,"volume":691,"transactions":9,"vwap":426},"2026-05-12",1.805,-2.84,718600,{"date":693,"open":408,"high":579,"low":426,"close":435,"change":252,"percent_change":601,"volume":694,"transactions":9,"vwap":435},"2026-05-11",713200,{"date":696,"open":407,"high":579,"low":407,"close":601,"change":135,"percent_change":135,"volume":697,"transactions":9,"vwap":601},"2026-05-08",827600,{"date":699,"open":601,"high":700,"low":701,"close":601,"change":108,"percent_change":702,"volume":703,"transactions":9,"vwap":601},"2026-05-07",1.747,1.685,-0.57,646000,{"date":705,"open":407,"high":620,"low":428,"close":443,"change":268,"percent_change":56,"volume":706,"transactions":9,"vwap":443},"2026-05-06",1148100,{"date":708,"open":345,"high":601,"low":280,"close":408,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":408},"2026-05-05",0.1,6.17,1046300,{"date":713,"open":236,"high":600,"low":236,"close":365,"change":252,"percent_change":714,"volume":715,"transactions":9,"vwap":365},"2026-05-04",1.89,791100,{"date":717,"open":226,"high":281,"low":718,"close":280,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":280},"2026-05-01",1.509,0.07,4.61,751400,{"date":723,"open":205,"high":281,"low":148,"close":226,"change":268,"percent_change":90,"volume":724,"transactions":9,"vwap":226},"2026-04-30",1179200,{"date":726,"open":185,"high":280,"low":184,"close":177,"change":648,"percent_change":727,"volume":728,"transactions":9,"vwap":177},"2026-04-29",-4.46,706300,{"date":730,"open":236,"high":365,"low":227,"close":236,"change":108,"percent_change":731,"volume":732,"transactions":9,"vwap":236},"2026-04-28",-0.63,726300,{"date":734,"open":186,"high":281,"low":226,"close":282,"change":252,"percent_change":283,"volume":735,"transactions":9,"vwap":282},"2026-04-27",1198200,{"date":737,"open":282,"high":280,"low":205,"close":185,"change":419,"percent_change":738,"volume":739,"transactions":9,"vwap":185},"2026-04-24",-3.12,1481800,{"date":741,"open":407,"high":407,"low":236,"close":281,"change":494,"percent_change":742,"volume":743,"transactions":9,"vwap":281},"2026-04-23",-5.88,1510600,{"date":745,"open":600,"high":426,"low":436,"close":407,"change":268,"percent_change":746,"volume":747,"transactions":9,"vwap":407},"2026-04-22",1.19,1079900,{"date":749,"open":642,"high":750,"low":373,"close":600,"change":494,"percent_change":751,"volume":752,"transactions":9,"vwap":600},"2026-04-21",1.835,-5.62,1583100,{"date":754,"open":755,"high":756,"low":757,"close":427,"change":117,"percent_change":758,"volume":759,"transactions":9,"vwap":427},"2026-04-20",1.788,1.815,1.751,-1.11,980800,{"date":761,"open":589,"high":620,"low":642,"close":548,"change":135,"percent_change":135,"volume":762,"transactions":9,"vwap":548},"2026-04-17",1303800,{"date":764,"open":536,"high":543,"low":426,"close":548,"change":400,"percent_change":765,"volume":766,"transactions":9,"vwap":548},"2026-04-16",-1.64,1309600,{"date":768,"open":548,"high":572,"low":579,"close":543,"change":643,"percent_change":501,"volume":769,"transactions":9,"vwap":543},"2026-04-15",1825300,{"date":771,"open":548,"high":714,"low":416,"close":642,"change":108,"percent_change":772,"volume":773,"transactions":9,"vwap":642},"2026-04-14",-0.56,2032000,{"date":775,"open":408,"high":750,"low":407,"close":548,"change":268,"percent_change":776,"volume":777,"transactions":9,"vwap":548},"2026-04-13",1.12,1489100,{"date":779,"open":281,"high":780,"low":781,"close":427,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":427},"2026-04-10",1.808,1.598,0.19,11.95,2256900,{"date":786,"open":236,"high":787,"low":226,"close":280,"change":268,"percent_change":788,"volume":789,"transactions":9,"vwap":280},"2026-04-09",1.625,1.27,2649100,{"date":791,"open":280,"high":365,"low":185,"close":236,"change":346,"percent_change":792,"volume":793,"transactions":9,"vwap":236},"2026-04-08",3.29,1333500,{"date":795,"open":205,"high":227,"low":158,"close":226,"change":117,"percent_change":796,"volume":797,"transactions":9,"vwap":226},"2026-04-07",-1.3,1303600,{"date":799,"open":418,"high":418,"low":226,"close":186,"change":159,"percent_change":800,"volume":801,"transactions":9,"vwap":186},"2026-04-06",-7.23,2049500,{"date":803,"open":428,"high":408,"low":345,"close":418,"change":117,"percent_change":804,"volume":805,"transactions":9,"vwap":418},"2026-04-02",-1.19,1820500,{"date":807,"open":426,"high":572,"low":600,"close":600,"change":108,"percent_change":808,"volume":809,"transactions":9,"vwap":600},"2026-04-01",-0.59,4706000,{"date":811,"open":601,"high":589,"low":373,"close":428,"change":127,"percent_change":812,"volume":813,"transactions":9,"vwap":428},"2026-03-31",0.6,2395400,{"date":815,"open":435,"high":427,"low":600,"close":600,"change":47,"percent_change":816,"volume":817,"transactions":9,"vwap":600},"2026-03-30",-5.08,1900500,{"date":819,"open":589,"high":448,"low":417,"close":579,"change":648,"percent_change":820,"volume":821,"transactions":9,"vwap":579},"2026-03-27",-3.8,2608700,{"date":823,"open":589,"high":824,"low":601,"close":448,"change":108,"percent_change":825,"volume":826,"transactions":9,"vwap":448},"2026-03-26",1.876,-0.54,2979800,{"date":828,"open":462,"high":561,"low":435,"close":449,"change":117,"percent_change":829,"volume":830,"transactions":9,"vwap":449},"2026-03-25",-1.07,4540700,{"date":832,"open":506,"high":833,"low":620,"close":572,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":572},"2026-03-24",2.33,-0.36,-16.14,7333300,{"date":838,"open":542,"high":839,"low":840,"close":501,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":501},"2026-03-23",2.32,1.825,0.42,23.2,7071600,{"date":845,"open":463,"high":467,"low":642,"close":589,"change":117,"percent_change":846,"volume":847,"transactions":9,"vwap":589},"2026-03-20",-1.09,10645100,{"date":849,"open":124,"high":449,"low":97,"close":543,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":543},"2026-03-19",0.41,28.87,12004900,{"date":854,"open":676,"high":227,"low":56,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-03-18",1.42,0.18,14.52,16700900,{"date":860,"open":776,"high":205,"low":26,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-03-17",1.24,-2.99,-70.69,52525600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-03-16",4.38,4.45,4.065,4.23,0.105,2.55,3732800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-03-13",4.69,4.72,4.01,4.125,-0.545,-11.67,3399700,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-03-12",4.99,4.515,4.67,-0.27,-5.47,2066200,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":648,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-03-11",5.1,4.74,4.94,-1.4,1622000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-10",5.35,5.6,4.98,5.01,-0.25,-4.75,1610400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-03-09",4.8,5.3,4.75,5.26,0.46,9.58,1376600,{"date":917,"open":918,"high":21,"low":919,"close":909,"change":920,"percent_change":347,"volume":921,"transactions":9,"vwap":909},"2026-03-06",4.6,4.41,0.15,1215700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":880,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-03-05",5.12,4.365,4.65,-10.49,2607600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":418,"volume":936,"transactions":9,"vwap":934},"2026-03-04",5.18,5.395,5.15,5.195,0.085,765500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-03",5.5,5.52,5.055,5.11,-0.51,-9.07,871500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":58,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-03-02",5.4,5.74,5.315,5.62,2.93,881300,{"date":955,"open":956,"high":957,"low":958,"close":956,"change":167,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-02-27",5.46,5.502,5.305,-0.73,1016200,{"date":962,"open":963,"high":964,"low":900,"close":939,"change":127,"percent_change":856,"volume":965,"transactions":9,"vwap":939},"2026-02-26",5.47,5.535,939400,{"date":967,"open":968,"high":951,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-02-25",5.24,5.21,5.49,0.28,5.37,1267200,{"date":975,"open":976,"high":977,"low":978,"close":969,"change":537,"percent_change":919,"volume":979,"transactions":9,"vwap":969},"2026-02-24",4.97,5.34,4.955,1045600,{"date":981,"open":982,"high":893,"low":983,"close":885,"change":643,"percent_change":984,"volume":985,"transactions":9,"vwap":885},"2026-02-23",4.91,4.85,0.81,436400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":83,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-02-20",5.02,5.08,4.909,4.95,-2.56,483400,{"date":995,"open":903,"high":996,"low":997,"close":989,"change":20,"percent_change":676,"volume":998,"transactions":9,"vwap":989},"2026-02-19",5.13,4.92,726800,{"date":1000,"open":933,"high":1001,"low":982,"close":988,"change":83,"percent_change":333,"volume":1002,"transactions":9,"vwap":988},"2026-02-18",5.19,660100,{"date":1004,"open":968,"high":900,"low":1005,"close":933,"change":83,"percent_change":1006,"volume":1007,"transactions":9,"vwap":933},"2026-02-17",5.125,-2.46,599400,{"date":1009,"open":1010,"high":1011,"low":933,"close":1012,"change":252,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-02-13",5.29,5.44,5.28,0.57,831700,{"date":1016,"open":900,"high":1017,"low":1018,"close":1019,"change":648,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-02-12",5.56,5.155,5.25,-1.32,1067800,{"date":1023,"open":939,"high":940,"low":1012,"close":1024,"change":516,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-02-11",5.32,-2.92,910700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":274,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-02-10",5.57,5.67,5.45,5.48,-1.44,588400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1017,"change":252,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1017},"2026-02-09",5.53,5.655,5.41,0.54,365200,{"date":1043,"open":969,"high":1044,"low":933,"close":1037,"change":509,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-02-06",5.61,8.64,974100,{"date":1048,"open":1001,"high":1011,"low":1049,"close":1050,"change":83,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-02-05",5.075,5.09,-2.49,607500,{"date":1054,"open":1031,"high":1055,"low":997,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-02-04",5.479,5.22,-0.19,-3.51,935800,{"date":1061,"open":1031,"high":901,"low":1062,"close":1039,"change":117,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1039},"2026-02-03",5.31,-0.37,556400,{"date":1066,"open":1024,"high":1067,"low":1019,"close":1068,"change":719,"percent_change":353,"volume":1069,"transactions":9,"vwap":1068},"2026-02-02",5.59,5.43,356000,{"date":1071,"open":1031,"high":1072,"low":1073,"close":1074,"change":643,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-01-30",5.93,5.265,5.36,0.75,742900,{"date":1078,"open":1079,"high":1011,"low":1080,"close":1024,"change":494,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1024},"2026-01-29",5.42,5.225,-1.85,525400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1079,"change":159,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1079},"2026-01-28",5.55,5.365,-2.17,595700,{"date":1090,"open":1019,"high":1091,"low":1019,"close":1092,"change":1093,"percent_change":1072,"volume":1094,"transactions":9,"vwap":1092},"2026-01-27",5.65,5.54,0.31,865300,{"date":1096,"open":1097,"high":1062,"low":1098,"close":1099,"change":643,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-01-26",5.16,5.052,5.23,0.77,620300,{"date":1103,"open":969,"high":1068,"low":1104,"close":1001,"change":400,"percent_change":702,"volume":1105,"transactions":9,"vwap":1001},"2026-01-23",5.091,1256100,{"date":1107,"open":903,"high":1108,"low":1109,"close":1056,"change":653,"percent_change":720,"volume":1110,"transactions":9,"vwap":1056},"2026-01-22",5.39,4.965,958400,{"date":1112,"open":894,"high":996,"low":1113,"close":885,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":885},"2026-01-21",4.735,0.24,5.05,1192900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":911,"change":151,"percent_change":1122,"volume":1123,"transactions":9,"vwap":911},"2026-01-20",4.52,4.825,4.39,2.59,1020000,{"date":1125,"open":1121,"high":894,"low":1126,"close":1127,"change":537,"percent_change":885,"volume":1128,"transactions":9,"vwap":1127},"2026-01-16",4.22,4.63,1634900,{"date":1130,"open":394,"high":868,"low":1131,"close":919,"change":485,"percent_change":878,"volume":1132,"transactions":9,"vwap":919},"2026-01-15",4.2,835600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":709,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-01-14",4.14,4.295,4.08,4.24,2.42,593900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1135,"change":127,"percent_change":1114,"volume":1146,"transactions":9,"vwap":1135},"2026-01-13",4.15,4.155,3.955,527500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":268,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-01-12",4.07,4.19,3.945,4.13,0.49,617500,{"date":1156,"open":1138,"high":1157,"low":878,"close":1158,"change":648,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-01-09",4.327,4.11,-1.67,643500,{"date":1162,"open":1158,"high":1131,"low":1163,"close":1164,"change":268,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-01-08",4.045,4.18,0.48,548700,{"date":1168,"open":1137,"high":1169,"low":1170,"close":1171,"change":709,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-01-07",4.27,4.06,4.16,2.46,883400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1170,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1170},"2026-01-06",4.25,4.314,4.02,-0.18,-4.25,1118400,{"date":1183,"open":1184,"high":1185,"low":1135,"close":1138,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1138},"2026-01-05",4.7,4.759,-0.43,-9.21,1213500,{"date":1190,"open":924,"high":1191,"low":926,"close":887,"change":943,"percent_change":1192,"volume":1193,"transactions":9,"vwap":887},"2026-01-02",5.205,-9.85,1116600,{"date":1195,"open":1196,"high":1197,"low":942,"close":931,"change":252,"percent_change":1198,"volume":1199,"transactions":9,"vwap":931},"2025-12-31",5.17,5.255,0.58,554200,{"date":1201,"open":1097,"high":912,"low":1202,"close":933,"change":117,"percent_change":1203,"volume":1204,"transactions":9,"vwap":933},"2025-12-30",5.035,-0.39,507700,{"date":1206,"open":912,"high":1062,"low":996,"close":1196,"change":469,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2025-12-29",-2.64,418200,{"date":1210,"open":1012,"high":1211,"low":893,"close":1062,"change":252,"percent_change":1013,"volume":1212,"transactions":9,"vwap":1062},"2025-12-26",5.326,508600,{"date":1214,"open":1115,"high":1215,"low":1216,"close":1012,"change":653,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1012},"2025-12-24",5.349,4.978,4.55,419900,{"date":1220,"open":939,"high":939,"low":1221,"close":1115,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1115},"2025-12-23",5.0050001,-0.49,-8.84,1100100,{"date":1226,"open":895,"high":1227,"low":1228,"close":1092,"change":1198,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1092},"2025-12-22",5.745,4.9,11.69,1456700,{"date":1232,"open":988,"high":1233,"low":1234,"close":1235,"change":419,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2025-12-19",5.119,4.93,4.96,-1,822700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":903,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":903},"2025-12-18",5.27,5.675,5,-0.24,-4.57,1768700,{"date":1247,"open":1248,"high":1068,"low":1249,"close":1019,"change":366,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1019},"2025-12-17",5.375,5.14,-1.13,2225800,{"date":1253,"open":1254,"high":1079,"low":1255,"close":1062,"change":57,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1062},"2025-12-16",3.95,3.94,33.08,8519600,{"date":1259,"open":1260,"high":1184,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2025-12-15",4.62,3.97,3.99,-0.55,-12.11,2817500,{"date":1267,"open":568,"high":1268,"low":1269,"close":1270,"change":419,"percent_change":846,"volume":1271,"transactions":9,"vwap":1270},"2025-12-12",4.905,4.51,4.54,1301500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":568,"change":450,"percent_change":1277,"volume":1278,"transactions":9,"vwap":568},"2025-12-11",4.81,4.835,4.565,-4.18,1136400,{"date":1280,"open":1281,"high":1274,"low":1282,"close":1283,"change":135,"percent_change":135,"volume":1284,"transactions":9,"vwap":1283},"2025-12-10",4.77,4.675,4.79,838400,{"date":1286,"open":895,"high":885,"low":1287,"close":1283,"change":516,"percent_change":91,"volume":1288,"transactions":9,"vwap":1283},"2025-12-09",4.775,1706000,{"date":1290,"open":911,"high":1291,"low":911,"close":991,"change":1292,"percent_change":1024,"volume":1293,"transactions":9,"vwap":991},"2025-12-08",5.04,0.25,1267100,{"date":1295,"open":21,"high":902,"low":887,"close":1184,"change":1179,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1184},"2025-12-05",-3.69,822500,{"date":1299,"open":1300,"high":988,"low":1274,"close":21,"change":127,"percent_change":1301,"volume":1302,"transactions":9,"vwap":21},"2025-12-04",4.89,0.21,895100,{"date":1304,"open":976,"high":1115,"low":1305,"close":1306,"change":135,"percent_change":135,"volume":1307,"transactions":9,"vwap":1306},"2025-12-03",4.71,4.87,1496300,{"date":1309,"open":1056,"high":1019,"low":1310,"close":1306,"change":1063,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1306},"2025-12-02",4.84,-7.06,1680700,{"date":1314,"open":1079,"high":1315,"low":1316,"close":968,"change":1243,"percent_change":1317,"volume":1318,"transactions":9,"vwap":968},"2025-12-01",5.458,5.185,-4.38,917300,{"date":1320,"open":901,"high":1321,"low":1031,"close":1032,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1032},"2025-11-28",5.68,-0.11,-1.97,626800,{"date":1326,"open":1240,"high":1327,"low":1099,"close":1067,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1067},"2025-11-26",5.645,0.33,6.27,1326700,{"date":1332,"open":1019,"high":1333,"low":1334,"close":912,"change":252,"percent_change":1013,"volume":1335,"transactions":9,"vwap":912},"2025-11-25",5.345,5.175,1115800,{"date":1337,"open":976,"high":910,"low":991,"close":1099,"change":1338,"percent_change":1011,"volume":1339,"transactions":9,"vwap":1099},"2025-11-24",0.27,864700,{"date":1341,"open":1305,"high":1342,"low":1343,"close":1235,"change":653,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1235},"2025-11-21",5.065,4.695,4.86,647700,{"date":1347,"open":885,"high":1291,"low":1305,"close":1348,"change":83,"percent_change":168,"volume":1349,"transactions":9,"vwap":1348},"2025-11-20",4.73,560400,{"date":1351,"open":1300,"high":1234,"low":1352,"close":1344,"change":419,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1344},"2025-11-19",4.725,-1.02,504600,{"date":1356,"open":991,"high":885,"low":1357,"close":982,"change":167,"percent_change":1358,"volume":1359,"transactions":9,"vwap":982},"2025-11-18",4.795,-0.81,613000,{"date":1361,"open":1115,"high":1362,"low":983,"close":991,"change":494,"percent_change":1363,"volume":1364,"transactions":9,"vwap":991},"2025-11-17",5.135,-1.98,622200,{"date":1366,"open":895,"high":1316,"low":997,"close":1115,"change":252,"percent_change":812,"volume":1367,"transactions":9,"vwap":1115},"2025-11-14",580200,{"date":1369,"open":1240,"high":1240,"low":1370,"close":988,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":988},"2025-11-13",4.985,-0.28,-5.28,705500,{"date":1375,"open":969,"high":900,"low":931,"close":910,"change":719,"percent_change":44,"volume":1376,"transactions":9,"vwap":910},"2025-11-12",858000,{"date":1378,"open":996,"high":1379,"low":1242,"close":1099,"change":709,"percent_change":461,"volume":1380,"transactions":9,"vwap":1099},"2025-11-11",5.285,526400,{"date":1382,"open":894,"high":933,"low":1305,"close":996,"change":509,"percent_change":1383,"volume":1384,"transactions":9,"vwap":996},"2025-11-10",9.38,1084100,{"date":1386,"open":1274,"high":1310,"low":1387,"close":876,"change":159,"percent_change":1051,"volume":1388,"transactions":9,"vwap":876},"2025-11-07",4.525,644800,{"date":1390,"open":895,"high":991,"low":909,"close":1274,"change":159,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1274},"2025-11-06",-2.43,626300,{"date":1394,"open":997,"high":903,"low":1310,"close":1234,"change":127,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1234},"2025-11-05",0.2,370400,{"date":1398,"open":1249,"high":1240,"low":1300,"close":997,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":997},"2025-11-04",-0.31,-5.93,558200,{"date":1403,"open":1404,"high":968,"low":1291,"close":1099,"change":58,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1099},"2025-11-03",5.07,3.16,639700,{"date":1408,"open":903,"high":942,"low":983,"close":1404,"change":643,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2025-10-31",0.8,568800,{"date":1412,"open":903,"high":933,"low":1413,"close":1414,"change":1415,"percent_change":1222,"volume":1416,"transactions":9,"vwap":1414},"2025-10-30",4.895,5.03,-0.025,1045800,{"date":1418,"open":942,"high":1080,"low":1242,"close":941,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":941},"2025-10-29",-0.085,-1.65,491600,{"date":1423,"open":996,"high":900,"low":1424,"close":1249,"change":47,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1249},"2025-10-28",4.696,-1.72,1259700,{"date":1428,"open":1012,"high":948,"low":931,"close":1099,"change":108,"percent_change":1057,"volume":1429,"transactions":9,"vwap":1099},"2025-10-27",510800,{"date":1431,"open":1019,"high":1379,"low":931,"close":968,"change":20,"percent_change":56,"volume":1432,"transactions":9,"vwap":968},"2025-10-24",310300,{"date":1434,"open":1001,"high":912,"low":942,"close":931,"change":108,"percent_change":1057,"volume":1435,"transactions":9,"vwap":931},"2025-10-23",333400,{"date":1437,"open":970,"high":940,"low":1438,"close":1001,"change":386,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1001},"2025-10-22",5.06,-5.81,759900,{"date":1442,"open":1011,"high":1085,"low":968,"close":1443,"change":719,"percent_change":15,"volume":1444,"transactions":9,"vwap":1443},"2025-10-21",5.51,638100,{"date":1446,"open":977,"high":956,"low":912,"close":1011,"change":856,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1011},"2025-10-20",3.42,585100,{"date":1450,"open":1074,"high":1011,"low":968,"close":912,"change":83,"percent_change":1451,"volume":1452,"transactions":9,"vwap":912},"2025-10-17",-2.41,562400,{"date":1454,"open":1455,"high":1456,"low":1108,"close":1108,"change":888,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1108},"2025-10-16",5.72,5.79,-4.77,601800,{"date":1460,"open":977,"high":1321,"low":977,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-10-15",5.66,0.32,5.99,818400,{"date":1466,"open":931,"high":1074,"low":924,"close":977,"change":567,"percent_change":426,"volume":1467,"transactions":9,"vwap":977},"2025-10-14",393000,{"date":1469,"open":948,"high":963,"low":924,"close":1019,"change":469,"percent_change":178,"volume":1470,"transactions":9,"vwap":1019},"2025-10-13",781600,{"date":1472,"open":1461,"high":1473,"low":1074,"close":1108,"change":1371,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1108},"2025-10-10",5.71,-4.94,981700,{"date":1477,"open":1321,"high":1478,"low":1479,"close":1030,"change":346,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1030},"2025-10-09",5.78,5.64,0.89,676700,{"date":1483,"open":1479,"high":1484,"low":1485,"close":951,"change":127,"percent_change":856,"volume":1486,"transactions":9,"vwap":951},"2025-10-08",5.77,5.451,923300,{"date":1488,"open":1443,"high":1461,"low":1011,"close":1044,"change":709,"percent_change":589,"volume":1489,"transactions":9,"vwap":1044},"2025-10-07",647400,{"date":1491,"open":1478,"high":1478,"low":1086,"close":1443,"change":477,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1443},"2025-10-06",-4.01,705900,{"date":1495,"open":1074,"high":1496,"low":1012,"close":949,"change":841,"percent_change":1497,"volume":1498,"transactions":9,"vwap":949},"2025-10-03",5.75,7.89,1030300,{"date":1500,"open":1240,"high":1501,"low":931,"close":1024,"change":530,"percent_change":174,"volume":1502,"transactions":9,"vwap":1024},"2025-10-02",5.359,410800,{"date":1504,"open":1196,"high":1068,"low":1196,"close":968,"change":268,"percent_change":1505,"volume":1506,"transactions":9,"vwap":968},"2025-10-01",0.38,411400,{"date":1508,"open":1056,"high":1099,"low":1005,"close":1056,"change":127,"percent_change":782,"volume":1509,"transactions":9,"vwap":1056},"2025-09-30",398500,{"date":1511,"open":933,"high":1062,"low":996,"close":969,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":969},"2025-09-29",0.14,2.76,501700,{"date":1516,"open":1235,"high":996,"low":982,"close":1404,"change":151,"percent_change":1139,"volume":1517,"transactions":9,"vwap":1404},"2025-09-26",590300,{"date":1519,"open":903,"high":903,"low":1344,"close":991,"change":366,"percent_change":631,"volume":1520,"transactions":9,"vwap":991},"2025-09-25",421500,{"date":1522,"open":933,"high":912,"low":1523,"close":903,"change":494,"percent_change":1524,"volume":1525,"transactions":9,"vwap":903},"2025-09-24",4.975,-1.96,558700,{"date":1527,"open":976,"high":1097,"low":1234,"close":942,"change":58,"percent_change":347,"volume":1528,"transactions":9,"vwap":942},"2025-09-23",672100,{"date":1530,"open":1234,"high":903,"low":1531,"close":991,"change":268,"percent_change":850,"volume":1532,"transactions":9,"vwap":991},"2025-09-22",4.875,860200,{"date":1534,"open":1115,"high":1115,"low":1535,"close":1234,"change":274,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1234},"2025-09-19",4.78,-1.6,1501100,{"date":1539,"open":895,"high":1540,"low":895,"close":903,"change":611,"percent_change":491,"volume":1541,"transactions":9,"vwap":903},"2025-09-18",5.105,746500,{"date":1543,"open":976,"high":1540,"low":21,"close":1228,"change":366,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1228},"2025-09-17",-1.21,846500,{"date":1547,"open":1548,"high":1099,"low":895,"close":1235,"change":83,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1235},"2025-09-16",5.145,-2.55,796500,{"date":1552,"open":1039,"high":1068,"low":1235,"close":1050,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1050},"2025-09-15",-0.3,-5.57,1599400,{"date":1557,"open":1017,"high":951,"low":1248,"close":1108,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1108},"2025-09-12",-0.17,-3.06,661000,{"date":1562,"open":1092,"high":1563,"low":970,"close":1017,"change":268,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1017},"2025-09-11",5.825,0.36,734900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1092,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1092},"2025-09-10",5.81,5.875,5.475,-0.22,-3.82,613500,{"date":1575,"open":1576,"high":1484,"low":951,"close":1577,"change":20,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-09-09",5.7,5.76,1.05,1012300,{"date":1581,"open":1092,"high":1582,"low":1583,"close":1576,"change":1512,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1576},"2025-09-08",5.795,5.415,2.52,673200,{"date":1587,"open":1017,"high":1576,"low":1588,"close":1017,"change":252,"percent_change":1040,"volume":1589,"transactions":9,"vwap":1017},"2025-09-05",5.385,1063000,{"date":1591,"open":1592,"high":1593,"low":939,"close":1037,"change":1553,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1037},"2025-09-04",5.82,5.88,-5.15,1550300,{"date":1597,"open":1598,"high":1072,"low":1091,"close":1599,"change":530,"percent_change":124,"volume":1600,"transactions":9,"vwap":1599},"2025-09-03",5.69,5.83,514300,{"date":1602,"open":1592,"high":1603,"low":1455,"close":1496,"change":47,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1496},"2025-09-02",5.905,-1.54,452100,{"date":1607,"open":1608,"high":1609,"low":1598,"close":1610,"change":117,"percent_change":220,"volume":1611,"transactions":9,"vwap":1610},"2025-08-29",5.86,5.911,5.84,453100,{"date":1613,"open":1614,"high":35,"low":1610,"close":1608,"change":127,"percent_change":485,"volume":1615,"transactions":9,"vwap":1608},"2025-08-28",5.91,995600,{"date":1617,"open":1618,"high":1619,"low":949,"close":1620,"change":167,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-08-27",5.87,5.89,5.85,-0.68,475900,{"date":1624,"open":1568,"high":1625,"low":1496,"close":1619,"change":151,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1619},"2025-08-26",5.915,2.08,521700,{"date":1629,"open":1592,"high":1619,"low":1321,"close":1484,"change":167,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1484},"2025-08-25",-0.69,561900,{"date":1633,"open":1619,"high":1634,"low":1461,"close":1568,"change":648,"percent_change":804,"volume":1635,"transactions":9,"vwap":1568},"2025-08-22",6.05,1026500,{"date":1637,"open":1029,"high":1638,"low":1639,"close":1593,"change":1292,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1593},"2025-08-21",5.965,5.563,4.44,884400,{"date":1643,"open":1067,"high":1241,"low":939,"close":1644,"change":252,"percent_change":1040,"volume":1645,"transactions":9,"vwap":1644},"2025-08-20",5.63,501400,{"date":1647,"open":1011,"high":1648,"low":977,"close":901,"change":58,"percent_change":429,"volume":1649,"transactions":9,"vwap":901},"2025-08-19",5.73,1185100,{"date":1651,"open":1068,"high":1091,"low":1652,"close":1011,"change":346,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1011},"2025-08-18",5.38,0.93,739000,{"date":1656,"open":1062,"high":948,"low":1019,"close":1108,"change":567,"percent_change":407,"volume":1657,"transactions":9,"vwap":1108},"2025-08-15",913400,{"date":1659,"open":1010,"high":1039,"low":1191,"close":910,"change":648,"percent_change":796,"volume":1660,"transactions":9,"vwap":910},"2025-08-14",574600,{"date":1662,"open":972,"high":970,"low":1012,"close":972,"change":127,"percent_change":782,"volume":1663,"transactions":9,"vwap":972},"2025-08-13",869000,{"date":1665,"open":910,"high":970,"low":1666,"close":1074,"change":611,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1074},"2025-08-12",5.267,2.1,830500,{"date":1670,"open":912,"high":972,"low":1291,"close":1019,"change":108,"percent_change":1057,"volume":1671,"transactions":9,"vwap":1019},"2025-08-11",1033300,{"date":1673,"open":1097,"high":950,"low":885,"close":912,"change":567,"percent_change":443,"volume":1674,"transactions":9,"vwap":912},"2025-08-08",1314000,{"date":1676,"open":1012,"high":1062,"low":989,"close":1196,"change":419,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1196},"2025-08-07",-0.96,606500,{"date":1680,"open":931,"high":1010,"low":1115,"close":1056,"change":20,"percent_change":56,"volume":1681,"transactions":9,"vwap":1056},"2025-08-06",715800,{"date":1683,"open":1404,"high":1099,"low":885,"close":1097,"change":530,"percent_change":236,"volume":1684,"transactions":9,"vwap":1097},"2025-08-05",1274500,{"date":1686,"open":1228,"high":1080,"low":909,"close":989,"change":1338,"percent_change":1044,"volume":1687,"transactions":9,"vwap":989},"2025-08-04",1041100,{"date":1689,"open":1228,"high":997,"low":870,"close":1274,"change":1179,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1274},"2025-08-01",-3.61,1511300,{"date":1693,"open":1438,"high":933,"low":895,"close":885,"change":366,"percent_change":804,"volume":1694,"transactions":9,"vwap":885},"2025-07-31",780000,{"date":1696,"open":1249,"high":1215,"low":1242,"close":1115,"change":167,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1115},"2025-07-30",-0.79,966000,{"date":1700,"open":910,"high":1024,"low":988,"close":1050,"change":477,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1050},"2025-07-29",-4.32,1220600,{"date":1704,"open":933,"high":972,"low":924,"close":1024,"change":920,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1024},"2025-07-28",2.9,904700,{"date":1708,"open":1079,"high":963,"low":1005,"close":1196,"change":888,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1196},"2025-07-25",-4.96,1755300,{"date":1712,"open":1037,"high":951,"low":1108,"close":1011,"change":47,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1011},"2025-07-24",-1.63,979800,{"date":1716,"open":1108,"high":951,"low":972,"close":1037,"change":485,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1037},"2025-07-23",3.17,880600,{"date":1720,"open":1108,"high":948,"low":969,"close":1074,"change":400,"percent_change":772,"volume":1721,"transactions":9,"vwap":1074},"2025-07-22",937700,{"date":1723,"open":972,"high":963,"low":1724,"close":1108,"change":135,"percent_change":135,"volume":1725,"transactions":9,"vwap":1108},"2025-07-21",5.235,1436500,{"date":1727,"open":1196,"high":1038,"low":933,"close":1108,"change":1564,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1108},"2025-07-18",7.16,1773500,{"date":1731,"open":1732,"high":1733,"low":21,"close":1414,"change":83,"percent_change":333,"volume":1734,"transactions":9,"vwap":1414},"2025-07-17",5.2,5.409,1928600,{"date":1736,"open":1242,"high":931,"low":1737,"close":1097,"change":782,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1097},"2025-07-16",4.943,3.82,717500,{"date":1741,"open":1115,"high":1050,"low":1274,"close":976,"change":167,"percent_change":1742,"volume":1743,"transactions":9,"vwap":976},"2025-07-15",-0.8,1175000,{"date":1745,"open":1746,"high":1291,"low":1747,"close":903,"change":1564,"percent_change":1748,"volume":1702,"transactions":9,"vwap":903},"2025-07-14",4.66,4.64,7.74,{"date":1750,"open":894,"high":1274,"low":1217,"close":926,"change":409,"percent_change":738,"volume":1751,"transactions":9,"vwap":926},"2025-07-11",1383100,{"date":1753,"open":1754,"high":997,"low":1755,"close":909,"change":971,"percent_change":1756,"volume":1757,"transactions":9,"vwap":909},"2025-07-10",4.5,4.435,6.19,1410000,{"date":1759,"open":1760,"high":918,"low":1761,"close":1119,"change":782,"percent_change":1121,"volume":1762,"transactions":9,"vwap":1119},"2025-07-09",4.4,4.34,1755000,{"date":1764,"open":867,"high":1640,"low":1765,"close":1766,"change":117,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-07-08",4.12,4.33,-0.46,1099300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":346,"percent_change":56,"volume":1775,"transactions":9,"vwap":1774},"2025-07-07",4.26,4.43,4.164,4.35,908700,{"date":1777,"open":1178,"high":1778,"low":1779,"close":1780,"change":523,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-07-03",4.335,4,4.3,7.5,757100,{"date":1784,"open":1785,"high":1786,"low":1255,"close":1779,"change":719,"percent_change":427,"volume":1787,"transactions":9,"vwap":1779},"2025-07-02",3.98,4.21,1504200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":709,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-07-01",3.79,4.035,3.73,3.93,2.61,922800,{"date":1797,"open":1738,"high":1798,"low":1799,"close":1800,"change":643,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-06-30",3.975,3.675,3.83,1.06,1514100,{"date":1804,"open":1261,"high":1805,"low":1806,"close":1790,"change":274,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1790},"2025-06-27",3.995,3.735,-2.07,2539500,{"date":1810,"open":1811,"high":1793,"low":1812,"close":1813,"change":1564,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-06-26",3.68,3.515,3.87,10.26,1958100,{"date":1817,"open":1818,"high":1819,"low":792,"close":1820,"change":58,"percent_change":1535,"volume":1821,"transactions":9,"vwap":1820},"2025-06-25",3.34,3.64,3.51,1248100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-06-24",3.079,3.37,3,3.35,0.265,8.59,685200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":66,"volume":1034,"transactions":9,"vwap":1836},"2025-06-23",3.035,3.155,2.95,3.085,0.035,{"date":1839,"open":347,"high":792,"low":1840,"close":1841,"change":159,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-06-20",3.0050001,3.05,-3.79,803000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1717,"change":530,"percent_change":1122,"volume":1849,"transactions":9,"vwap":1717},"2025-06-18",3.07,3.2,3.01,690600,{"date":1851,"open":1841,"high":1852,"low":1853,"close":1854,"change":719,"percent_change":839,"volume":1855,"transactions":9,"vwap":1854},"2025-06-17",3.24,2.97,3.09,930000,{"date":1857,"open":580,"high":1833,"low":1858,"close":1859,"change":1114,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-06-16",2.6,3.02,8.63,1160700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":409,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-06-13",2.85,2.945,2.75,2.78,-5.12,1184100,{"date":1871,"open":1872,"high":1873,"low":1705,"close":952,"change":400,"percent_change":1874,"volume":1875,"transactions":9,"vwap":952},"2025-06-12",2.925,3.075,-1.01,744400,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-06-11",2.7,3.04,2.665,2.96,0.275,10.24,1044000,{"date":1886,"open":1878,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-06-10",2.87,2.67,2.685,0.015,0.56,730100,{"date":1894,"open":1895,"high":1896,"low":1794,"close":1888,"change":127,"percent_change":1505,"volume":1897,"transactions":9,"vwap":1888},"2025-06-09",2.68,2.72,533300,{"date":1899,"open":1900,"high":1888,"low":1901,"close":1902,"change":1301,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-06-06",2.51,2.47,2.66,8.57,662100,{"date":1906,"open":1172,"high":1907,"low":1908,"close":1909,"change":117,"percent_change":1358,"volume":1910,"transactions":9,"vwap":1909},"2025-06-05",2.535,2.415,2.45,537000,{"date":1912,"open":833,"high":1584,"low":833,"close":1901,"change":151,"percent_change":942,"volume":1913,"transactions":9,"vwap":1901},"2025-06-04",700300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":499,"change":653,"percent_change":1919,"volume":1920,"transactions":9,"vwap":499},"2025-06-03",2.12,2.38,2.115,10.85,915700,{"date":1922,"open":482,"high":1923,"low":1626,"close":1916,"change":400,"percent_change":896,"volume":1924,"transactions":9,"vwap":1916},"2025-06-02",2.212,1001200,{"date":1926,"open":1927,"high":1927,"low":1667,"close":566,"change":83,"percent_change":1928,"volume":1929,"transactions":9,"vwap":566},"2025-05-30",2.26,-5.7,1280900,{"date":1931,"open":1927,"high":484,"low":1932,"close":474,"change":20,"percent_change":1878,"volume":1933,"transactions":9,"vwap":474},"2025-05-29",2.17,598000,{"date":1935,"open":1936,"high":506,"low":1932,"close":490,"change":268,"percent_change":1937,"volume":1938,"transactions":9,"vwap":490},"2025-05-28",2.2,0.91,412000,{"date":1940,"open":1927,"high":484,"low":1941,"close":1936,"change":117,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1936},"2025-05-27",2.18,-0.9,692600,{"date":1945,"open":490,"high":483,"low":566,"close":490,"change":400,"percent_change":1946,"volume":1947,"transactions":9,"vwap":490},"2025-05-23",-1.33,705600,{"date":1949,"open":506,"high":1950,"low":559,"close":506,"change":135,"percent_change":135,"volume":1951,"transactions":9,"vwap":506},"2025-05-22",2.325,520700,{"date":1953,"open":839,"high":1954,"low":490,"close":506,"change":1322,"percent_change":1955,"volume":1956,"transactions":9,"vwap":506},"2025-05-21",2.395,-4.66,835000,{"date":1958,"open":1917,"high":1959,"low":501,"close":507,"change":366,"percent_change":1960,"volume":1961,"transactions":9,"vwap":507},"2025-05-20",2.4,-2.48,783700,{"date":1963,"open":566,"high":1139,"low":566,"close":1139,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1139},"2025-05-19",0.26,12.04,875300,{"date":1968,"open":1667,"high":1932,"low":1626,"close":529,"change":135,"percent_change":135,"volume":1969,"transactions":9,"vwap":529},"2025-05-16",809600,{"date":1971,"open":500,"high":1936,"low":528,"close":529,"change":108,"percent_change":1767,"volume":1972,"transactions":9,"vwap":529},"2025-05-15",518700,{"date":1974,"open":552,"high":1941,"low":1975,"close":1932,"change":567,"percent_change":1766,"volume":1976,"transactions":9,"vwap":1932},"2025-05-14",1.985,1104200,{"date":1978,"open":490,"high":1927,"low":1979,"close":1626,"change":83,"percent_change":742,"volume":1980,"transactions":9,"vwap":1626},"2025-05-13",2.075,1317300,{"date":1982,"open":474,"high":1983,"low":529,"close":559,"change":252,"percent_change":126,"volume":1984,"transactions":9,"vwap":559},"2025-05-12",2.313,1161000,{"date":1986,"open":1932,"high":484,"low":482,"close":1941,"change":268,"percent_change":1653,"volume":1987,"transactions":9,"vwap":1941},"2025-05-09",1093400,{"date":1989,"open":467,"high":1932,"low":463,"close":529,"change":920,"percent_change":1990,"volume":1991,"transactions":9,"vwap":529},"2025-05-08",7.46,1665300,{"date":1993,"open":1932,"high":1932,"low":380,"close":1994,"change":47,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-07",2.01,-4.29,2244000,{"date":1998,"open":1908,"high":522,"low":561,"close":1667,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1667},"2025-05-06",-0.6,-22.22,4566500,{"date":2003,"open":2004,"high":2005,"low":1880,"close":1878,"change":1322,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1878},"2025-05-05",2.8,2.82,-3.91,1114100,{"date":2009,"open":2010,"high":2011,"low":2012,"close":580,"change":709,"percent_change":2013,"volume":2014,"transactions":9,"vwap":580},"2025-05-02",2.71,2.89,2.65,3.69,894600,{"date":2016,"open":1888,"high":2017,"low":1917,"close":2010,"change":20,"percent_change":1927,"volume":2018,"transactions":9,"vwap":2010},"2025-05-01",2.74,1718800,{"date":2020,"open":1895,"high":2021,"low":2022,"close":2012,"change":167,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2012},"2025-04-30",2.695,2.57,-1.49,750300,{"date":2026,"open":1513,"high":2027,"low":2028,"close":2029,"change":648,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-04-29",2.77,2.63,2.69,-2.54,997700,{"date":2033,"open":1888,"high":2005,"low":2034,"close":1513,"change":709,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1513},"2025-04-28",2.605,3.76,911000,{"date":2038,"open":1867,"high":2039,"low":2040,"close":1902,"change":127,"percent_change":1505,"volume":2041,"transactions":9,"vwap":1902},"2025-04-25",2.804,2.584,1376200,{"date":2043,"open":2044,"high":1880,"low":1917,"close":2012,"change":653,"percent_change":2045,"volume":445,"transactions":9,"vwap":2012},"2025-04-24",2.44,9.5,{"date":2047,"open":2048,"high":514,"low":507,"close":1139,"change":709,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1139},"2025-04-23",2.39,4.31,1060300,{"date":2052,"open":1927,"high":1959,"low":506,"close":839,"change":530,"percent_change":2053,"volume":2054,"transactions":9,"vwap":839},"2025-04-22",3.57,1123900,{"date":39,"open":529,"high":2056,"low":493,"close":491,"change":530,"percent_change":2057,"volume":2058,"transactions":9,"vwap":491},2.355,3.7,1116300,{"status":2060,"indices":2061,"watchlist":2098,"sectors":2119,"benchmarks":2168},"success",[2062,2069,2075,2081,2087,2093],{"symbol":2063,"name":2064,"price":2065,"change":2066,"pct_change":782,"is_up":2067,"sparkline":2068,"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":2070,"name":2071,"price":2072,"change":2073,"pct_change":1093,"is_up":2067,"sparkline":2074,"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":2076,"name":2077,"price":2078,"change":2079,"pct_change":643,"is_up":2067,"sparkline":2080,"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":2082,"name":2083,"price":2084,"change":2085,"pct_change":643,"is_up":2067,"sparkline":2086,"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":2088,"name":2089,"price":2090,"change":2091,"pct_change":850,"is_up":2067,"sparkline":2092,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2094,"name":2095,"price":2096,"change":346,"pct_change":1093,"is_up":2067,"sparkline":2097,"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",[2099,2106,2113],{"symbol":2100,"name":2101,"price":2102,"change":2103,"pct_change":2104,"is_up":2067,"sparkline":2105,"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":2107,"name":2108,"price":2109,"change":2110,"pct_change":1358,"is_up":2111,"sparkline":2112,"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":2114,"name":2115,"price":2116,"change":2117,"pct_change":450,"is_up":2111,"sparkline":2118,"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",[2120,2124,2128,2132,2136,2141,2145,2150,2154,2158,2163],{"name":2121,"etf":2122,"change":1578,"price":2123,"is_up":2067},"Technology","XLK",197.81,{"name":2125,"etf":2126,"change":611,"price":2127,"is_up":2067},"Financials","XLF",53.46,{"name":2129,"etf":2130,"change":1020,"price":2131,"is_up":2111},"Healthcare","XLV",166.2,{"name":2133,"etf":2134,"change":400,"price":2135,"is_up":2111},"Consumer Cycl","XLY",108.81,{"name":2137,"etf":2138,"change":2139,"price":2140,"is_up":2111},"Consumer Staples","XLP",-0.33,80.33,{"name":2142,"etf":2143,"change":461,"price":2144,"is_up":2067},"Energy","XLE",62.7,{"name":2146,"etf":2147,"change":2148,"price":2149,"is_up":2067},"Industrials","XLI",0.99,168.64,{"name":2151,"etf":2152,"change":2139,"price":2153,"is_up":2111},"Materials","XLB",48.54,{"name":2155,"etf":2156,"change":772,"price":2157,"is_up":2111},"Real Estate","XLRE",40.68,{"name":2159,"etf":2160,"change":2161,"price":2162,"is_up":2067},"Utilities","XLU",0.61,39.68,{"name":2164,"etf":2165,"change":2166,"price":2167,"is_up":2111},"Comm Services","XLC",-0.93,109.94,[2169,2173,2177,2181],{"ticker":2170,"name":2171,"price":2172,"change":856,"is_up":2067},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2174,"name":2175,"price":2176,"change":1093,"is_up":2067},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2178,"name":2179,"price":2180,"change":252,"is_up":2067},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2182,"name":2183,"price":2184,"change":841,"is_up":2067},"IWM","iShares Russell 2000",279.06]