[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMPY":3,"stock-historical-AMPY":30,"homepage-market-summary":1946},{"ticker":4,"date":5,"profile":6,"quote":14},"AMPY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amplify Energy Corp.","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Amplify Energy Corp is an independent oil and natural gas company engaged in the acquisition, development, exploitation, and production of oil and natural gas properties in the United States. The companies oil and natural gas properties are located in large, mature oil and natural gas reservoirs. The company assets consists of producing oil and natural gas properties located in Oklahoma, the Rockies, federal waters offshore Southern California, East Texas\u002FNorth Louisiana and Eagle Ford.","184","Houston, TX",{"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},4.36,4.31,4.365,4.26,4.38,-0.02,-0.46,355725.70764,3724,4.3253,169.5,0.050000001,428408.89548942045,2.5,3634,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":41},365,1,1000,{"period_high":35,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":15,"start_date":40,"end_date":5},6.79,2.36,945527,345117226.208554,77.96,"2025-04-22",[42,43,53,63,74,83,93,102,110,118,127,137,144,154,165,175,185,195,203,212,221,229,237,245,254,265,275,283,293,301,309,316,325,331,337,345,354,363,372,381,391,401,410,420,429,437,447,454,463,471,481,490,497,506,515,519,523,530,534,539,543,548,552,558,564,568,572,576,581,585,589,593,597,601,605,608,612,617,622,627,633,638,643,648,652,659,663,668,672,676,681,686,691,696,703,709,715,721,725,732,738,746,753,759,768,774,782,789,796,802,809,817,823,831,837,843,849,854,860,866,872,877,881,888,895,901,909,915,921,927,933,941,948,951,956,961,968,973,979,985,990,996,1002,1009,1016,1021,1026,1030,1035,1041,1045,1050,1054,1058,1062,1066,1070,1075,1078,1083,1088,1093,1097,1102,1106,1111,1115,1120,1125,1130,1134,1137,1141,1146,1150,1154,1158,1162,1165,1169,1173,1177,1180,1184,1187,1190,1195,1199,1203,1207,1211,1214,1218,1222,1226,1230,1233,1237,1240,1244,1248,1252,1256,1261,1265,1269,1273,1279,1283,1288,1292,1296,1299,1303,1307,1311,1315,1318,1321,1324,1329,1332,1336,1341,1345,1348,1352,1356,1360,1364,1368,1372,1377,1381,1385,1389,1392,1397,1400,1404,1408,1413,1417,1421,1424,1427,1431,1435,1439,1442,1446,1449,1453,1456,1460,1465,1471,1476,1479,1482,1486,1490,1494,1496,1501,1505,1508,1511,1516,1519,1524,1529,1532,1536,1540,1543,1546,1550,1554,1557,1560,1563,1567,1571,1575,1578,1581,1585,1590,1597,1604,1610,1614,1618,1623,1629,1633,1638,1641,1644,1648,1652,1656,1662,1669,1674,1680,1684,1690,1695,1698,1703,1708,1712,1717,1722,1726,1730,1735,1739,1743,1746,1751,1756,1760,1763,1767,1772,1776,1780,1783,1786,1790,1793,1797,1800,1805,1810,1816,1824,1831,1836,1842,1848,1851,1855,1859,1865,1869,1874,1879,1884,1889,1894,1899,1904,1908,1912,1916,1921,1925,1929,1932,1937,1942],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":44,"open":45,"high":46,"low":47,"close":19,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",4.22,4.41,4.19,0.17,4.04,493050.23112,5452,4.3462,{"date":54,"open":47,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",4.24,4.175,4.21,0.06,1.45,728354.564222,4212,4.2081,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",4.14,4.235,4.1,4.15,-0.04,-0.95,440385.36783,3916,4.1707,{"date":75,"open":76,"high":76,"low":77,"close":47,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",4.37,4.18,-0.09,-2.1,577699.783815,4267,4.2524,{"date":84,"open":85,"high":86,"low":57,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",4.27,4.3,4.28,-0.06,-1.38,460987.868242,4412,4.2556,{"date":94,"open":87,"high":19,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",4.25,4.34,0.11,2.6,676660.16358,6103,4.3341,{"date":103,"open":87,"high":16,"low":104,"close":105,"change":106,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",4.205,4.23,0,572515.8792,5574,4.2461,{"date":111,"open":85,"high":112,"low":45,"close":105,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",4.33,-0.08,-1.86,364878.681925,3942,4.2703,{"date":119,"open":120,"high":121,"low":86,"close":16,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",4.42,4.437,-0.19,-4.22,449299.153144,4457,4.3411,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":88,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",4.55,4.585,4.45,4.5,-1.32,566685.183988,3494,4.509,{"date":138,"open":132,"high":139,"low":132,"close":140,"change":106,"percent_change":106,"volume":141,"transactions":142,"vwap":143},"2026-09-17",4.6,4.56,357682.213417,3797,4.5548,{"date":145,"open":146,"high":147,"low":148,"close":140,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-16",4.85,4.87,4.53,-0.37,-7.51,610687.492796,5560,4.6478,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",4.81,5.005,4.8,4.93,0.12,2.49,544345.08008,4749,4.9375,{"date":166,"open":167,"high":168,"low":169,"close":156,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-14",4.99,5.075,4.805,-0.12,-2.43,774869.329398,5963,4.9199,{"date":176,"open":177,"high":178,"low":179,"close":159,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",4.92,5,4.905,-0.03,-0.6,463896.726106,4265,4.9397,{"date":186,"open":178,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",5.055,4.91,4.96,0.04,0.81,590992.641833,5507,4.9896,{"date":196,"open":197,"high":198,"low":188,"close":177,"change":20,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-09",5.01,5.045,-0.4,618974.395089,6283,4.9816,{"date":204,"open":205,"high":206,"low":159,"close":207,"change":190,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-08",4.98,5.035,4.94,0.82,573633.307049,5551,4.9631,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":106,"percent_change":106,"volume":218,"transactions":219,"vwap":220},"2026-09-04",4.83,4.915,4.78,4.9,457530.060483,4521,4.8726,{"date":222,"open":223,"high":223,"low":224,"close":217,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":177},"2026-09-03",5.02,4.86,-0.1,-2,450116.120999,3899,{"date":230,"open":188,"high":231,"low":217,"close":178,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",5.04,0.01,0.2,707980.608791,5569,4.9809,{"date":238,"open":189,"high":157,"low":239,"close":167,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",4.875,0.07,1.42,654135.370679,4408,4.9601,{"date":246,"open":224,"high":247,"low":248,"close":177,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-31",4.935,4.73,0.16,3.36,750467.181448,5913,4.8404,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-28",4.7,4.795,4.655,4.76,0.05,1.06,475848.713602,4811,4.7373,{"date":266,"open":140,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-27",4.75,4.51,4.71,0.13,2.84,571446.376889,6476,4.6397,{"date":276,"open":139,"high":277,"low":140,"close":278,"change":78,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-26",4.66,4.58,-1.93,439295.548435,4442,4.6025,{"date":284,"open":277,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-25",4.755,4.61,4.67,-0.11,-2.3,556359.391508,5034,4.6903,{"date":294,"open":156,"high":295,"low":296,"close":216,"change":69,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-24",4.925,4.725,-0.83,808946.446752,6457,4.8161,{"date":302,"open":217,"high":189,"low":303,"close":304,"change":78,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",4.815,4.82,-1.83,861542.414363,3913,4.8705,{"date":310,"open":217,"high":167,"low":311,"close":188,"change":160,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",4.8214,2.51,555905.130132,4193,4.8873,{"date":317,"open":318,"high":157,"low":319,"close":320,"change":180,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-19",4.88,4.77,4.79,-0.62,703115.694082,7285,4.8564,{"date":326,"open":188,"high":327,"low":320,"close":304,"change":106,"percent_change":106,"volume":328,"transactions":329,"vwap":330},"2026-08-18",4.9362,623112.718122,6888,4.8349,{"date":332,"open":224,"high":247,"low":257,"close":304,"change":190,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-17",0.84,941036.52275,7481,4.8501,{"date":338,"open":207,"high":205,"low":339,"close":216,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-14",4.545,-0.05,-1.04,2132427.87417,21204,4.7195,{"date":346,"open":347,"high":168,"low":348,"close":214,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-13",4.72,4.64,0.44,10.02,5460817.684027,25490,4.914,{"date":355,"open":131,"high":356,"low":357,"close":358,"change":170,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-12",4.54,4.35,4.39,-2.66,708528.363396,6911,4.4118,{"date":364,"open":365,"high":140,"low":366,"close":268,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-11",4.4,4.2728,0.35,8.41,1281263.956269,8906,4.404,{"date":373,"open":374,"high":57,"low":375,"close":376,"change":270,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-10",4.09,4.05,4.16,3.23,262519.257816,3368,4.1525,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":340,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",4.06,4.145,4.01,4.03,-1.23,278332.740906,3144,4.068,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":233,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",3.92,4.13,3.88,4.08,5.15,645238.313149,7227,4.0657,{"date":402,"open":403,"high":404,"low":405,"close":395,"change":225,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-05",3.96,3.985,3.82,-2.51,524079.853398,5437,3.8662,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":180,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-04",3.95,4.085,3.91,3.98,-0.75,616204.610855,7266,4.0162,{"date":421,"open":405,"high":422,"low":423,"close":385,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-03",4.07,3.78,0.1,2.56,719754.212963,7044,3.991,{"date":430,"open":431,"high":432,"low":433,"close":414,"change":249,"percent_change":85,"volume":434,"transactions":435,"vwap":436},"2026-07-31",3.77,3.93,3.69,389422.190741,5221,3.8298,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":305,"volume":444,"transactions":445,"vwap":446},"2026-07-30",3.8,3.85,3.74,3.75,-0.07,430758.094995,4601,3.7703,{"date":448,"open":449,"high":405,"low":442,"close":405,"change":450,"percent_change":374,"volume":451,"transactions":452,"vwap":453},"2026-07-29",3.76,0.15,475379.780086,5550,3.7872,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":113,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-28",3.805,3.65,3.67,-2.13,746399.582708,7120,3.6897,{"date":464,"open":465,"high":466,"low":433,"close":442,"change":122,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-27",3.755,3.845,-4.82,616240.455722,4968,3.7867,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":122,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-24",4.12,4.1266,3.935,3.94,-4.6,563063.589883,4593,3.9737,{"date":482,"open":47,"high":483,"low":484,"close":394,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-23",4.2,4.065,0.03,0.73,859078.003554,6615,4.1131,{"date":491,"open":396,"high":47,"low":492,"close":67,"change":240,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-22",4.055,1.74,526346.54668,5231,4.116,{"date":498,"open":499,"high":500,"low":501,"close":386,"change":424,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-21",3.99,4.115,3.951,2.54,939760.152639,8608,4.0226,{"date":507,"open":508,"high":499,"low":509,"close":432,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-20",3.89,3.8423,-0.01,-0.25,546348.875088,6753,3.9343,{"date":516,"open":375,"high":396,"low":414,"close":476,"change":180,"percent_change":517,"volume":518,"transactions":9,"vwap":476},"2026-07-17",-0.76,540000,{"date":520,"open":385,"high":422,"low":521,"close":521,"change":180,"percent_change":416,"volume":522,"transactions":9,"vwap":521},"2026-07-16",3.97,473700,{"date":524,"open":525,"high":68,"low":412,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-07-15",4.11,4,-0.13,-3.15,501500,{"date":531,"open":532,"high":105,"low":396,"close":394,"change":106,"percent_change":106,"volume":533,"transactions":9,"vwap":394},"2026-07-14",4.17,562700,{"date":535,"open":386,"high":57,"low":536,"close":394,"change":537,"percent_change":304,"volume":538,"transactions":9,"vwap":394},"2026-07-13",4.02,0.19,609700,{"date":540,"open":49,"high":396,"low":414,"close":476,"change":527,"percent_change":541,"volume":542,"transactions":9,"vwap":476},"2026-07-10",-3.19,602100,{"date":544,"open":386,"high":374,"low":499,"close":422,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":422},"2026-07-09",0.02,0.49,519900,{"date":549,"open":49,"high":68,"low":536,"close":375,"change":240,"percent_change":550,"volume":551,"transactions":9,"vwap":375},"2026-07-08",1.76,747400,{"date":553,"open":554,"high":526,"low":555,"close":415,"change":160,"percent_change":556,"volume":557,"transactions":9,"vwap":415},"2026-07-07",3.9,3.87,3.11,980500,{"date":559,"open":526,"high":49,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-07-06",3.86,-0.14,-3.5,604500,{"date":565,"open":403,"high":375,"low":403,"close":526,"change":190,"percent_change":566,"volume":567,"transactions":9,"vwap":526},"2026-07-02",1.01,423300,{"date":569,"open":521,"high":375,"low":412,"close":403,"change":20,"percent_change":570,"volume":571,"transactions":9,"vwap":403},"2026-07-01",-0.5,599100,{"date":573,"open":375,"high":473,"low":521,"close":415,"change":340,"percent_change":574,"volume":575,"transactions":9,"vwap":415},"2026-06-30",-1.24,788000,{"date":577,"open":412,"high":422,"low":393,"close":386,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":386},"2026-06-29",0.09,2.28,705200,{"date":582,"open":476,"high":521,"low":508,"close":476,"change":69,"percent_change":583,"volume":584,"transactions":9,"vwap":476},"2026-06-26",-1.01,5272800,{"date":586,"open":476,"high":422,"low":508,"close":415,"change":232,"percent_change":587,"volume":588,"transactions":9,"vwap":415},"2026-06-25",0.25,1038900,{"date":590,"open":473,"high":394,"low":560,"close":521,"change":190,"percent_change":591,"volume":592,"transactions":9,"vwap":521},"2026-06-24",1.02,1312800,{"date":594,"open":49,"high":396,"low":414,"close":432,"change":288,"percent_change":595,"volume":596,"transactions":9,"vwap":432},"2026-06-23",-2.72,825600,{"date":598,"open":67,"high":65,"low":476,"close":49,"change":78,"percent_change":599,"volume":600,"transactions":9,"vwap":49},"2026-06-22",-2.18,1001300,{"date":602,"open":375,"high":394,"low":412,"close":394,"change":58,"percent_change":603,"volume":604,"transactions":9,"vwap":394},"2026-06-18",1.47,645200,{"date":606,"open":396,"high":77,"low":49,"close":422,"change":510,"percent_change":511,"volume":607,"transactions":9,"vwap":422},"2026-06-17",894000,{"date":609,"open":386,"high":67,"low":536,"close":396,"change":69,"percent_change":610,"volume":611,"transactions":9,"vwap":396},"2026-06-16",-0.97,626500,{"date":613,"open":525,"high":483,"low":396,"close":473,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":473},"2026-06-15",-0.22,-5.07,741900,{"date":618,"open":86,"high":619,"low":86,"close":96,"change":69,"percent_change":620,"volume":621,"transactions":9,"vwap":96},"2026-06-12",4.47,-0.91,556000,{"date":623,"open":624,"high":277,"low":96,"close":19,"change":122,"percent_change":625,"volume":626,"transactions":9,"vwap":19},"2026-06-11",4.62,-4.16,531400,{"date":628,"open":132,"high":629,"low":132,"close":630,"change":450,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-06-10",4.63,4.57,3.39,413500,{"date":634,"open":635,"high":132,"low":15,"close":120,"change":527,"percent_change":636,"volume":637,"transactions":9,"vwap":120},"2026-06-09",4.48,-2.86,771000,{"date":639,"open":640,"high":129,"low":640,"close":129,"change":641,"percent_change":473,"volume":642,"transactions":9,"vwap":129},"2026-06-08",4.44,0.18,892200,{"date":644,"open":286,"high":629,"low":76,"close":76,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":76},"2026-06-05",-0.27,-5.82,1044700,{"date":649,"open":348,"high":347,"low":624,"close":348,"change":340,"percent_change":650,"volume":651,"transactions":9,"vwap":348},"2026-06-04",-1.07,452000,{"date":653,"open":654,"high":655,"low":277,"close":656,"change":443,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-06-03",4.84,4.89,4.69,-1.47,588200,{"date":660,"open":319,"high":654,"low":269,"close":259,"change":510,"percent_change":661,"volume":662,"transactions":9,"vwap":259},"2026-06-02",-0.21,534500,{"date":664,"open":158,"high":207,"low":269,"close":319,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":319},"2026-06-01",0.14,3.02,883700,{"date":669,"open":348,"high":670,"low":139,"close":629,"change":340,"percent_change":650,"volume":671,"transactions":9,"vwap":629},"2026-05-29",4.68,491500,{"date":673,"open":629,"high":248,"low":140,"close":670,"change":270,"percent_change":674,"volume":675,"transactions":9,"vwap":670},"2026-05-28",2.86,665300,{"date":677,"open":286,"high":656,"low":268,"close":129,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":129},"2026-05-27",-0.2,-4.21,622600,{"date":682,"open":177,"high":189,"low":277,"close":267,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":267},"2026-05-26",-0.26,-5.19,903000,{"date":687,"open":167,"high":688,"low":207,"close":197,"change":69,"percent_change":689,"volume":690,"transactions":9,"vwap":197},"2026-05-22",5.07,-0.79,380400,{"date":692,"open":693,"high":693,"low":167,"close":694,"change":527,"percent_change":406,"volume":695,"transactions":9,"vwap":694},"2026-05-21",5.29,5.05,819900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":510,"percent_change":122,"volume":702,"transactions":9,"vwap":701},"2026-05-20",5.2,5.36,5.13,5.18,613300,{"date":704,"open":705,"high":705,"low":701,"close":706,"change":88,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-05-19",5.32,5.19,-1.14,596900,{"date":710,"open":397,"high":705,"low":711,"close":712,"change":545,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-05-18",5.06,5.25,0.38,539600,{"date":716,"open":701,"high":717,"low":397,"close":718,"change":270,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-05-15",5.31,5.23,2.55,550700,{"date":722,"open":223,"high":397,"low":205,"close":723,"change":106,"percent_change":106,"volume":724,"transactions":9,"vwap":723},"2026-05-14",5.1,724800,{"date":726,"open":727,"high":727,"low":728,"close":723,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-05-13",5.26,5.03,-0.17,-3.23,1075400,{"date":733,"open":189,"high":734,"low":217,"close":735,"change":661,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-12",5.38,5.27,-3.83,1434400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":537,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-11",5.45,5.59,5.41,5.48,3.59,909800,{"date":747,"open":748,"high":742,"low":749,"close":693,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":693},"2026-05-08",5.4,5.22,-0.15,-2.76,722100,{"date":754,"open":742,"high":755,"low":698,"close":756,"change":225,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-05-07",5.49,5.44,-1.81,966700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-06",5.86,5.88,5.53,5.54,-0.72,-11.5,811300,{"date":769,"open":770,"high":771,"low":772,"close":770,"change":88,"percent_change":70,"volume":773,"transactions":9,"vwap":770},"2026-05-05",6.26,6.33,6.1,567800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":97,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-04",6.28,6.41,6.15,6.32,1.77,621100,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":122,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-05-01",6.36,6.06,6.21,-2.97,639000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":106,"percent_change":106,"volume":795,"transactions":9,"vwap":794},"2026-04-30",6.25,6.47,6.17,6.4,556600,{"date":797,"open":798,"high":799,"low":778,"close":794,"change":800,"percent_change":554,"volume":801,"transactions":9,"vwap":794},"2026-04-29",6.29,6.42,0.24,606100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":249,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-04-28",6.09,6.24,6.16,2.67,458100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":249,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-04-27",5.92,6.04,5.9,6,2.74,507400,{"date":818,"open":762,"high":762,"low":819,"close":820,"change":340,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-04-24",5.71,5.84,-0.85,446800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":641,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-04-23",5.77,5.91,5.73,5.89,3.15,577100,{"date":832,"open":763,"high":833,"low":834,"close":819,"change":641,"percent_change":835,"volume":836,"transactions":9,"vwap":819},"2026-04-22",5.72,5.52,3.25,543000,{"date":838,"open":839,"high":840,"low":841,"close":763,"change":641,"percent_change":250,"volume":842,"transactions":9,"vwap":763},"2026-04-21",5.39,5.55,5.37,1440300,{"date":844,"open":839,"high":743,"low":845,"close":846,"change":58,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-04-20",5.28,5.35,1.13,494600,{"date":850,"open":851,"high":852,"low":711,"close":693,"change":678,"percent_change":853,"volume":647,"transactions":9,"vwap":693},"2026-04-17",5.3,5.34,-3.64,{"date":855,"open":763,"high":856,"low":857,"close":755,"change":510,"percent_change":858,"volume":859,"transactions":9,"vwap":755},"2026-04-16",5.6,5.46,-0.18,494400,{"date":861,"open":743,"high":862,"low":863,"close":864,"change":106,"percent_change":106,"volume":865,"transactions":9,"vwap":864},"2026-04-15",5.58,5.43,5.5,666500,{"date":867,"open":868,"high":868,"low":864,"close":864,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":864},"2026-04-14",5.8,-0.38,-6.46,918000,{"date":873,"open":791,"high":874,"low":762,"close":762,"change":661,"percent_change":875,"volume":876,"transactions":9,"vwap":762},"2026-04-13",6.35,-3.45,956200,{"date":878,"open":825,"high":778,"low":825,"close":804,"change":879,"percent_change":304,"volume":880,"transactions":9,"vwap":804},"2026-04-10",0.28,886800,{"date":882,"open":811,"high":883,"low":884,"close":885,"change":443,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-04-09",5.93,5.64,5.81,-1.19,983700,{"date":889,"open":890,"high":828,"low":891,"close":762,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":762},"2026-04-08",5.68,5.51,-0.34,-5.47,1035600,{"date":896,"open":786,"high":784,"low":897,"close":898,"change":485,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-07",6.12,6.22,0.48,816700,{"date":902,"open":903,"high":898,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-06",5.99,5.95,6.19,0.21,3.51,681300,{"date":910,"open":911,"high":898,"low":813,"close":912,"change":97,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-02",6.13,5.98,1.87,1003100,{"date":916,"open":903,"high":917,"low":761,"close":918,"change":149,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-04-01",6.11,5.87,-5.93,1495800,{"date":922,"open":777,"high":923,"low":924,"close":805,"change":729,"percent_change":925,"volume":926,"transactions":9,"vwap":805},"2026-03-31",6.66,6.08,-2.65,1750600,{"date":928,"open":929,"high":930,"low":770,"close":777,"change":750,"percent_change":931,"volume":932,"transactions":9,"vwap":777},"2026-03-30",6.64,6.69,-2.29,1008600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":443,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-03-27",6.63,6.7,6.52,6.56,-1.06,791700,{"date":942,"open":943,"high":944,"low":945,"close":935,"change":97,"percent_change":946,"volume":947,"transactions":9,"vwap":935},"2026-03-26",6.62,6.78,6.58,1.69,938000,{"date":949,"open":794,"high":945,"low":905,"close":937,"change":443,"percent_change":939,"volume":950,"transactions":9,"vwap":937},"2026-03-25",1119700,{"date":952,"open":771,"high":953,"low":776,"close":953,"change":954,"percent_change":319,"volume":955,"transactions":9,"vwap":953},"2026-03-24",6.59,0.3,1267000,{"date":957,"open":793,"high":792,"low":772,"close":798,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":798},"2026-03-23",-0.23,-3.53,1549300,{"date":962,"open":963,"high":964,"low":965,"close":937,"change":233,"percent_change":966,"volume":967,"transactions":9,"vwap":937},"2026-03-20",6.37,6.72,6.34,3.16,1200200,{"date":969,"open":784,"high":953,"low":970,"close":779,"change":545,"percent_change":971,"volume":972,"transactions":9,"vwap":779},"2026-03-19",6.31,0.32,1256100,{"date":974,"open":806,"high":779,"low":975,"close":976,"change":160,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-03-18",6.02,6.3,1.94,1046400,{"date":980,"open":963,"high":981,"low":806,"close":982,"change":225,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-17",6.45,6.18,-1.59,1267300,{"date":986,"open":794,"high":987,"low":778,"close":776,"change":683,"percent_change":988,"volume":989,"transactions":9,"vwap":776},"2026-03-16",6.67,-3.98,2333500,{"date":991,"open":992,"high":35,"low":828,"close":993,"change":899,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-13",5.97,6.54,7.92,2896100,{"date":997,"open":998,"high":785,"low":999,"close":785,"change":546,"percent_change":1000,"volume":1001,"transactions":9,"vwap":785},"2026-03-12",5.69,5.62,8.8,2173700,{"date":1003,"open":700,"high":1004,"low":700,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-11",5.67,5.57,0.46,9,2134200,{"date":1010,"open":1011,"high":1012,"low":723,"close":1013,"change":689,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-10",5.42,5.65,5.11,-13.39,1759200,{"date":1017,"open":1018,"high":1018,"low":820,"close":813,"change":678,"percent_change":1019,"volume":1020,"transactions":9,"vwap":813},"2026-03-09",6.5,-3.28,1448500,{"date":1022,"open":897,"high":770,"low":1023,"close":772,"change":424,"percent_change":1024,"volume":1025,"transactions":9,"vwap":772},"2026-03-06",6.05,1.67,811400,{"date":1027,"open":812,"high":804,"low":813,"close":814,"change":69,"percent_change":1028,"volume":1029,"transactions":9,"vwap":814},"2026-03-05",-0.66,684200,{"date":1031,"open":825,"high":897,"low":1032,"close":812,"change":906,"percent_change":1033,"volume":1034,"transactions":9,"vwap":812},"2026-03-04",5.66,3.6,967800,{"date":1036,"open":1037,"high":897,"low":827,"close":1038,"change":113,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-03-03",6.03,5.83,-1.35,1367400,{"date":1042,"open":814,"high":1023,"low":819,"close":826,"change":48,"percent_change":1043,"volume":1044,"transactions":9,"vwap":826},"2026-03-02",2.96,1502100,{"date":1046,"open":1047,"high":1038,"low":834,"close":1048,"change":800,"percent_change":15,"volume":1049,"transactions":9,"vwap":1048},"2026-02-27",5.61,5.74,599400,{"date":1051,"open":846,"high":856,"low":1052,"close":864,"change":232,"percent_change":641,"volume":1053,"transactions":9,"vwap":864},"2026-02-26",5.33,411000,{"date":1055,"open":740,"high":864,"low":749,"close":755,"change":485,"percent_change":1056,"volume":1057,"transactions":9,"vwap":755},"2026-02-25",0.55,589500,{"date":1059,"open":763,"high":856,"low":693,"close":857,"change":113,"percent_change":1060,"volume":1061,"transactions":9,"vwap":857},"2026-02-24",-1.44,695200,{"date":1063,"open":1048,"high":826,"low":755,"close":764,"change":729,"percent_change":1064,"volume":1065,"transactions":9,"vwap":764},"2026-02-23",-2.98,863200,{"date":1067,"open":999,"high":827,"low":763,"close":819,"change":1068,"percent_change":241,"volume":1069,"transactions":9,"vwap":819},"2026-02-20",0.08,504000,{"date":1071,"open":756,"high":1004,"low":756,"close":1072,"change":1073,"percent_change":654,"volume":1074,"transactions":9,"vwap":1072},"2026-02-19",5.63,0.26,715800,{"date":1076,"open":693,"high":841,"low":718,"close":841,"change":233,"percent_change":555,"volume":1077,"transactions":9,"vwap":841},"2026-02-18",522800,{"date":1079,"open":748,"high":1011,"low":723,"close":1080,"change":511,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-17",5.17,-4.61,430400,{"date":1084,"open":735,"high":743,"low":1085,"close":1011,"change":160,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1011},"2026-02-13",5.21,2.26,358400,{"date":1089,"open":1072,"high":884,"low":701,"close":851,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":851},"2026-02-12",-0.33,-5.86,574700,{"date":1094,"open":740,"high":1095,"low":740,"close":1072,"change":800,"percent_change":131,"volume":1096,"transactions":9,"vwap":1072},"2026-02-11",5.75,750300,{"date":1098,"open":705,"high":863,"low":1099,"close":839,"change":578,"percent_change":1100,"volume":1101,"transactions":9,"vwap":839},"2026-02-10",5.16,1.7,384600,{"date":1103,"open":701,"high":1052,"low":397,"close":851,"change":160,"percent_change":1104,"volume":1105,"transactions":9,"vwap":851},"2026-02-09",2.32,369700,{"date":1107,"open":217,"high":706,"low":217,"close":701,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":701},"2026-02-06",0.33,6.8,541400,{"date":1112,"open":205,"high":167,"low":269,"close":146,"change":1113,"percent_change":541,"volume":1114,"transactions":9,"vwap":146},"2026-02-05",-0.16,684400,{"date":1116,"open":197,"high":1117,"low":217,"close":197,"change":190,"percent_change":1118,"volume":1119,"transactions":9,"vwap":197},"2026-02-04",5.08,0.8,790100,{"date":1121,"open":156,"high":728,"low":1122,"close":1123,"change":537,"percent_change":521,"volume":1124,"transactions":9,"vwap":1123},"2026-02-03",4.74,4.97,832600,{"date":1126,"open":156,"high":655,"low":267,"close":216,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":216},"2026-02-02",-0.24,-4.78,477800,{"date":1131,"open":189,"high":1132,"low":655,"close":223,"change":510,"percent_change":678,"volume":1133,"transactions":9,"vwap":223},"2026-01-30",5.14,912500,{"date":1135,"open":189,"high":1132,"low":318,"close":728,"change":233,"percent_change":65,"volume":1136,"transactions":9,"vwap":728},"2026-01-29",798100,{"date":1138,"open":304,"high":217,"low":248,"close":214,"change":260,"percent_change":1139,"volume":1140,"transactions":9,"vwap":214},"2026-01-28",1.05,579900,{"date":1142,"open":287,"high":158,"low":1143,"close":216,"change":160,"percent_change":1144,"volume":1145,"transactions":9,"vwap":216},"2026-01-27",4.65,2.58,339600,{"date":1147,"open":259,"high":259,"low":1148,"close":277,"change":340,"percent_change":939,"volume":1149,"transactions":9,"vwap":277},"2026-01-26",4.59,370400,{"date":1151,"open":256,"high":304,"low":287,"close":269,"change":578,"percent_change":1152,"volume":1153,"transactions":9,"vwap":269},"2026-01-23",1.95,512800,{"date":1155,"open":259,"high":304,"low":630,"close":624,"change":750,"percent_change":1156,"volume":1157,"transactions":9,"vwap":624},"2026-01-22",-3.14,465800,{"date":1159,"open":320,"high":1160,"low":256,"close":319,"change":160,"percent_change":1144,"volume":1161,"transactions":9,"vwap":319},"2026-01-21",4.95,547700,{"date":1163,"open":1122,"high":146,"low":1143,"close":1143,"change":527,"percent_change":595,"volume":1164,"transactions":9,"vwap":1143},"2026-01-20",635700,{"date":1166,"open":146,"high":224,"low":1122,"close":216,"change":20,"percent_change":1167,"volume":1168,"transactions":9,"vwap":216},"2026-01-16",-0.42,531100,{"date":1170,"open":147,"high":147,"low":347,"close":158,"change":729,"percent_change":1171,"volume":1172,"transactions":9,"vwap":158},"2026-01-15",-3.42,654500,{"date":1174,"open":217,"high":700,"low":318,"close":1123,"change":665,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1123},"2026-01-14",2.9,781500,{"date":1178,"open":1122,"high":177,"low":248,"close":214,"change":48,"percent_change":457,"volume":1179,"transactions":9,"vwap":214},"2026-01-13",538300,{"date":1181,"open":630,"high":319,"low":268,"close":277,"change":240,"percent_change":1182,"volume":1183,"transactions":9,"vwap":277},"2026-01-12",1.53,493300,{"date":1185,"open":139,"high":624,"low":268,"close":1148,"change":232,"percent_change":1186,"volume":1183,"transactions":9,"vwap":1148},"2026-01-09",0.22,{"date":1188,"open":120,"high":1143,"low":120,"close":278,"change":233,"percent_change":630,"volume":1189,"transactions":9,"vwap":278},"2026-01-08",890400,{"date":1191,"open":268,"high":1192,"low":15,"close":19,"change":729,"percent_change":1193,"volume":1194,"transactions":9,"vwap":19},"2026-01-07",4.52,-3.74,754100,{"date":1196,"open":1192,"high":278,"low":120,"close":129,"change":260,"percent_change":1197,"volume":1198,"transactions":9,"vwap":129},"2026-01-06",1.11,508200,{"date":1200,"open":635,"high":1143,"low":357,"close":132,"change":527,"percent_change":1201,"volume":1202,"transactions":9,"vwap":132},"2026-01-05",-2.81,1049700,{"date":1204,"open":278,"high":277,"low":268,"close":629,"change":58,"percent_change":1205,"volume":1206,"transactions":9,"vwap":629},"2026-01-02",1.31,622000,{"date":1208,"open":286,"high":1143,"low":619,"close":630,"change":88,"percent_change":1209,"volume":1210,"transactions":9,"vwap":630},"2025-12-31",-1.3,646200,{"date":1212,"open":1143,"high":347,"low":278,"close":629,"change":510,"percent_change":614,"volume":1213,"transactions":9,"vwap":629},"2025-12-30",655300,{"date":1215,"open":278,"high":670,"low":1192,"close":348,"change":1068,"percent_change":1216,"volume":1217,"transactions":9,"vwap":348},"2025-12-29",1.75,698000,{"date":1219,"open":656,"high":656,"low":268,"close":140,"change":750,"percent_change":1220,"volume":1221,"transactions":9,"vwap":140},"2025-12-26",-3.18,631500,{"date":1223,"open":156,"high":304,"low":277,"close":269,"change":225,"percent_change":1224,"volume":1225,"transactions":9,"vwap":269},"2025-12-24",-2.08,276000,{"date":1227,"open":156,"high":224,"low":269,"close":156,"change":545,"percent_change":1228,"volume":1229,"transactions":9,"vwap":156},"2025-12-23",0.42,454100,{"date":1231,"open":156,"high":1160,"low":319,"close":320,"change":190,"percent_change":333,"volume":1232,"transactions":9,"vwap":320},"2025-12-22",419900,{"date":1234,"open":629,"high":319,"low":629,"close":267,"change":249,"percent_change":1235,"volume":1236,"transactions":9,"vwap":267},"2025-12-19",3.49,696300,{"date":1238,"open":256,"high":256,"low":140,"close":1148,"change":225,"percent_change":459,"volume":1239,"transactions":9,"vwap":1148},"2025-12-18",477300,{"date":1241,"open":287,"high":269,"low":1148,"close":656,"change":424,"percent_change":1242,"volume":1243,"transactions":9,"vwap":656},"2025-12-17",2.18,378800,{"date":1245,"open":286,"high":277,"low":148,"close":1148,"change":170,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1148},"2025-12-16",-2.55,642100,{"date":1249,"open":318,"high":217,"low":1143,"close":269,"change":561,"percent_change":1250,"volume":1251,"transactions":9,"vwap":269},"2025-12-15",-2.89,754700,{"date":1253,"open":688,"high":688,"low":214,"close":146,"change":858,"percent_change":1254,"volume":1255,"transactions":9,"vwap":146},"2025-12-12",-3.58,600000,{"date":1257,"open":1258,"high":1099,"low":1123,"close":728,"change":729,"percent_change":1259,"volume":1260,"transactions":9,"vwap":728},"2025-12-11",5.12,-3.27,628000,{"date":1262,"open":846,"high":699,"low":700,"close":698,"change":1113,"percent_change":1263,"volume":1264,"transactions":9,"vwap":698},"2025-12-10",-2.99,674400,{"date":1266,"open":718,"high":734,"low":698,"close":699,"change":665,"percent_change":1267,"volume":1268,"transactions":9,"vwap":699},"2025-12-09",2.68,571500,{"date":1270,"open":755,"high":891,"low":1080,"close":749,"change":892,"percent_change":1271,"volume":1272,"transactions":9,"vwap":749},"2025-12-08",-6.12,768000,{"date":1274,"open":1032,"high":1275,"low":840,"close":1276,"change":288,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2025-12-05",5.76,5.56,-1.94,665200,{"date":1280,"open":833,"high":813,"low":1032,"close":1004,"change":170,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1004},"2025-12-04",-2.07,715500,{"date":1284,"open":819,"high":761,"low":890,"close":1285,"change":450,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2025-12-03",5.79,2.66,576500,{"date":1289,"open":868,"high":868,"low":1072,"close":884,"change":750,"percent_change":1290,"volume":1291,"transactions":9,"vwap":884},"2025-12-02",-2.59,690600,{"date":1293,"open":857,"high":826,"low":1011,"close":1285,"change":1294,"percent_change":735,"volume":1295,"transactions":9,"vwap":1285},"2025-12-01",0.29,1022200,{"date":1297,"open":1052,"high":1005,"low":693,"close":864,"change":233,"percent_change":431,"volume":1298,"transactions":9,"vwap":864},"2025-11-28",340300,{"date":1300,"open":718,"high":748,"low":1085,"close":851,"change":58,"percent_change":1301,"volume":1302,"transactions":9,"vwap":851},"2025-11-26",1.15,708800,{"date":1304,"open":748,"high":748,"low":1080,"close":1305,"change":122,"percent_change":562,"volume":1306,"transactions":9,"vwap":1305},"2025-11-25",5.24,489500,{"date":1308,"open":1052,"high":756,"low":1085,"close":863,"change":97,"percent_change":1309,"volume":1310,"transactions":9,"vwap":863},"2025-11-24",2.07,647800,{"date":1312,"open":749,"high":748,"low":728,"close":705,"change":485,"percent_change":1313,"volume":1314,"transactions":9,"vwap":705},"2025-11-21",0.57,714600,{"date":1316,"open":1052,"high":856,"low":727,"close":693,"change":510,"percent_change":122,"volume":1317,"transactions":9,"vwap":693},"2025-11-20",838100,{"date":1319,"open":717,"high":717,"low":1080,"close":851,"change":678,"percent_change":853,"volume":1320,"transactions":9,"vwap":851},"2025-11-19",544200,{"date":1322,"open":727,"high":862,"low":1085,"close":864,"change":906,"percent_change":521,"volume":1323,"transactions":9,"vwap":864},"2025-11-18",786500,{"date":1325,"open":1012,"high":1012,"low":727,"close":693,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":693},"2025-11-17",-0.48,-8.32,789100,{"date":1330,"open":1276,"high":1285,"low":748,"close":825,"change":665,"percent_change":161,"volume":1331,"transactions":9,"vwap":825},"2025-11-14",1053100,{"date":1333,"open":1285,"high":828,"low":840,"close":1072,"change":750,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1072},"2025-11-13",-2.6,896200,{"date":1337,"open":1338,"high":761,"low":1012,"close":1338,"change":113,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-12",5.78,-1.37,1020900,{"date":1342,"open":833,"high":813,"low":884,"close":761,"change":48,"percent_change":1343,"volume":1344,"transactions":9,"vwap":761},"2025-11-11",2.99,1267800,{"date":1346,"open":863,"high":833,"low":1099,"close":998,"change":1108,"percent_change":806,"volume":1347,"transactions":9,"vwap":998},"2025-11-10",2264200,{"date":1349,"open":217,"high":863,"low":147,"close":699,"change":1006,"percent_change":1350,"volume":1351,"transactions":9,"vwap":699},"2025-11-07",9.39,2760600,{"date":1353,"open":1192,"high":698,"low":132,"close":217,"change":1108,"percent_change":1354,"volume":1355,"transactions":9,"vwap":217},"2025-11-06",7.22,2502200,{"date":1357,"open":1192,"high":277,"low":132,"close":630,"change":240,"percent_change":1358,"volume":1359,"transactions":9,"vwap":630},"2025-11-05",1.56,1045500,{"date":1361,"open":1192,"high":139,"low":358,"close":132,"change":858,"percent_change":1362,"volume":1363,"transactions":9,"vwap":132},"2025-11-04",-3.85,779500,{"date":1365,"open":132,"high":347,"low":640,"close":670,"change":665,"percent_change":1366,"volume":1367,"transactions":9,"vwap":670},"2025-11-03",3.08,620300,{"date":1369,"open":268,"high":1143,"low":76,"close":356,"change":97,"percent_change":1370,"volume":1371,"transactions":9,"vwap":356},"2025-10-31",2.48,787300,{"date":1373,"open":46,"high":132,"low":87,"close":1374,"change":232,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-10-30",4.43,0.23,695900,{"date":1378,"open":624,"high":624,"low":15,"close":120,"change":578,"percent_change":1379,"volume":1380,"transactions":9,"vwap":120},"2025-10-29",2.08,1347400,{"date":1382,"open":129,"high":129,"low":95,"close":112,"change":661,"percent_change":1383,"volume":1384,"transactions":9,"vwap":112},"2025-10-28",-4.63,1073300,{"date":1386,"open":656,"high":1122,"low":1192,"close":356,"change":614,"percent_change":1387,"volume":1388,"transactions":9,"vwap":356},"2025-10-27",-4.62,881800,{"date":1390,"open":156,"high":318,"low":287,"close":259,"change":232,"percent_change":906,"volume":1391,"transactions":9,"vwap":259},"2025-10-24",786100,{"date":1393,"open":624,"high":259,"low":630,"close":267,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":267},"2025-10-23",0.36,8.2,927500,{"date":1398,"open":85,"high":131,"low":45,"close":358,"change":641,"percent_change":87,"volume":1399,"transactions":9,"vwap":358},"2025-10-22",1002900,{"date":1401,"open":57,"high":87,"low":394,"close":57,"change":20,"percent_change":1402,"volume":1403,"transactions":9,"vwap":57},"2025-10-21",-0.47,668800,{"date":1405,"open":483,"high":112,"low":532,"close":105,"change":485,"percent_change":1406,"volume":1407,"transactions":9,"vwap":105},"2025-10-20",0.71,906500,{"date":1409,"open":129,"high":278,"low":65,"close":483,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":483},"2025-10-17",-0.41,-8.89,2062900,{"date":1414,"open":347,"high":158,"low":356,"close":286,"change":69,"percent_change":1415,"volume":1416,"transactions":9,"vwap":286},"2025-10-16",-0.86,1514100,{"date":1418,"open":132,"high":1122,"low":357,"close":1143,"change":1419,"percent_change":806,"volume":1420,"transactions":9,"vwap":1143},"2025-10-15",0.27,2683600,{"date":1422,"open":120,"high":129,"low":18,"close":19,"change":614,"percent_change":1128,"volume":1423,"transactions":9,"vwap":19},"2025-10-14",1579200,{"date":1425,"open":259,"high":158,"low":356,"close":139,"change":225,"percent_change":459,"volume":1426,"transactions":9,"vwap":139},"2025-10-13",2272400,{"date":1428,"open":723,"high":397,"low":348,"close":256,"change":570,"percent_change":1429,"volume":1430,"transactions":9,"vwap":256},"2025-10-10",-9.62,2320000,{"date":1432,"open":706,"high":756,"low":688,"close":698,"change":485,"percent_change":1433,"volume":1434,"transactions":9,"vwap":698},"2025-10-09",0.58,1318900,{"date":1436,"open":1132,"high":845,"low":231,"close":1080,"change":240,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1080},"2025-10-08",1.37,1713000,{"date":1440,"open":694,"high":1258,"low":224,"close":723,"change":106,"percent_change":106,"volume":1441,"transactions":9,"vwap":723},"2025-10-07",1421300,{"date":1443,"open":706,"high":1305,"low":189,"close":723,"change":1068,"percent_change":1444,"volume":1445,"transactions":9,"vwap":723},"2025-10-06",1.59,1874800,{"date":1447,"open":177,"high":711,"low":304,"close":223,"change":48,"percent_change":907,"volume":1448,"transactions":9,"vwap":223},"2025-10-03",1947200,{"date":1450,"open":749,"high":735,"low":156,"close":146,"change":869,"percent_change":1451,"volume":1452,"transactions":9,"vwap":146},"2025-10-02",-7.27,2486600,{"date":1454,"open":700,"high":851,"low":231,"close":718,"change":20,"percent_change":869,"volume":1455,"transactions":9,"vwap":718},"2025-10-01",1507900,{"date":1457,"open":748,"high":756,"low":698,"close":712,"change":1127,"percent_change":1458,"volume":1459,"transactions":9,"vwap":712},"2025-09-30",-4.37,1613300,{"date":1461,"open":814,"high":772,"low":698,"close":755,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":755},"2025-09-29",-0.58,-9.56,3436600,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1375,"percent_change":476,"volume":1470,"transactions":9,"vwap":1469},"2025-09-26",6.55,5.94,6.07,7478400,{"date":1472,"open":734,"high":898,"low":1080,"close":820,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":820},"2025-09-25",1.04,21.67,14034100,{"date":1477,"open":1122,"high":214,"low":248,"close":158,"change":48,"percent_change":458,"volume":1478,"transactions":9,"vwap":158},"2025-09-24",543600,{"date":1480,"open":640,"high":1122,"low":365,"close":629,"change":233,"percent_change":268,"volume":1481,"transactions":9,"vwap":629},"2025-09-23",673100,{"date":1483,"open":1374,"high":131,"low":47,"close":1374,"change":69,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1374},"2025-09-22",-0.89,497500,{"date":1487,"open":640,"high":1488,"low":357,"close":619,"change":510,"percent_change":614,"volume":1489,"transactions":9,"vwap":619},"2025-09-19",4.49,575200,{"date":1491,"open":131,"high":1488,"low":85,"close":635,"change":1068,"percent_change":1492,"volume":1493,"transactions":9,"vwap":635},"2025-09-18",1.82,523700,{"date":1495,"open":357,"high":1488,"low":86,"close":365,"change":545,"percent_change":1006,"volume":1268,"transactions":9,"vwap":365},"2025-09-17",{"date":1497,"open":536,"high":1498,"low":415,"close":19,"change":1108,"percent_change":1499,"volume":1500,"transactions":9,"vwap":19},"2025-09-16",4.46,8.15,879000,{"date":1502,"open":499,"high":422,"low":414,"close":375,"change":578,"percent_change":1503,"volume":1504,"transactions":9,"vwap":375},"2025-09-15",2.27,251600,{"date":1506,"open":521,"high":374,"low":393,"close":403,"change":20,"percent_change":570,"volume":1507,"transactions":9,"vwap":403},"2025-09-12",370900,{"date":1509,"open":393,"high":499,"low":555,"close":415,"change":232,"percent_change":587,"volume":1510,"transactions":9,"vwap":415},"2025-09-11",237400,{"date":1512,"open":555,"high":499,"low":1513,"close":521,"change":665,"percent_change":1514,"volume":1515,"transactions":9,"vwap":521},"2025-09-10",3.83,3.66,292100,{"date":1517,"open":442,"high":499,"low":442,"close":1513,"change":424,"percent_change":1267,"volume":1518,"transactions":9,"vwap":1513},"2025-09-09",584700,{"date":1520,"open":555,"high":395,"low":1521,"close":1522,"change":288,"percent_change":636,"volume":1523,"transactions":9,"vwap":1522},"2025-09-08",3.72,3.73,312400,{"date":1525,"open":432,"high":385,"low":439,"close":1526,"change":750,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-09-05",3.84,-3.76,230700,{"date":1530,"open":476,"high":499,"low":560,"close":499,"change":58,"percent_change":1182,"volume":1531,"transactions":9,"vwap":499},"2025-09-04",248100,{"date":1533,"open":473,"high":47,"low":393,"close":432,"change":1127,"percent_change":1534,"volume":1535,"transactions":9,"vwap":432},"2025-09-03",-5.76,511600,{"date":1537,"open":422,"high":57,"low":526,"close":532,"change":424,"percent_change":1538,"volume":1539,"transactions":9,"vwap":532},"2025-09-02",2.46,341800,{"date":1541,"open":383,"high":473,"low":386,"close":422,"change":106,"percent_change":106,"volume":1542,"transactions":9,"vwap":422},"2025-08-29",333600,{"date":1544,"open":67,"high":67,"low":432,"close":422,"change":106,"percent_change":106,"volume":1545,"transactions":9,"vwap":422},"2025-08-28",383600,{"date":1547,"open":526,"high":67,"low":403,"close":422,"change":1068,"percent_change":1548,"volume":1549,"transactions":9,"vwap":422},"2025-08-27",2.01,346700,{"date":1551,"open":67,"high":394,"low":403,"close":499,"change":750,"percent_change":1552,"volume":1553,"transactions":9,"vwap":499},"2025-08-26",-3.62,347900,{"date":1555,"open":525,"high":45,"low":374,"close":65,"change":232,"percent_change":800,"volume":1556,"transactions":9,"vwap":65},"2025-08-25",372400,{"date":1558,"open":499,"high":47,"low":415,"close":394,"change":249,"percent_change":386,"volume":1559,"transactions":9,"vwap":394},"2025-08-22",462200,{"date":1561,"open":1513,"high":526,"low":449,"close":521,"change":665,"percent_change":1514,"volume":1562,"transactions":9,"vwap":521},"2025-08-21",437900,{"date":1564,"open":439,"high":1526,"low":1521,"close":1513,"change":260,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1513},"2025-08-20",1.32,373200,{"date":1568,"open":536,"high":396,"low":449,"close":423,"change":958,"percent_change":1569,"volume":1570,"transactions":9,"vwap":423},"2025-08-19",-5.74,617300,{"date":1572,"open":376,"high":77,"low":555,"close":385,"change":170,"percent_change":1573,"volume":1574,"transactions":9,"vwap":385},"2025-08-18",-2.91,916400,{"date":1576,"open":383,"high":394,"low":476,"close":394,"change":641,"percent_change":140,"volume":1577,"transactions":9,"vwap":394},"2025-08-15",1216700,{"date":1579,"open":555,"high":521,"low":1513,"close":412,"change":1068,"percent_change":1309,"volume":1580,"transactions":9,"vwap":412},"2025-08-14",524000,{"date":1582,"open":1583,"high":415,"low":1583,"close":555,"change":665,"percent_change":442,"volume":1584,"transactions":9,"vwap":555},"2025-08-13",3.71,946400,{"date":1586,"open":1587,"high":441,"low":1588,"close":1522,"change":906,"percent_change":992,"volume":1589,"transactions":9,"vwap":1522},"2025-08-12",3.58,3.52,583500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1588,"change":69,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-08-11",3.61,3.64,3.48,-1.12,431800,{"date":1598,"open":1599,"high":1592,"low":1600,"close":1601,"change":97,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-08-08",3.47,3.41,3.56,3.19,637200,{"date":1605,"open":433,"high":536,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-08-07",3.45,-0.31,-8.24,1309800,{"date":1611,"open":439,"high":560,"low":1583,"close":449,"change":69,"percent_change":1612,"volume":1613,"transactions":9,"vwap":449},"2025-08-06",-1.05,451300,{"date":1615,"open":458,"high":405,"low":458,"close":439,"change":160,"percent_change":1616,"volume":1617,"transactions":9,"vwap":439},"2025-08-05",3.26,526100,{"date":1619,"open":1033,"high":1522,"low":1033,"close":1620,"change":260,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-08-04",3.68,1.38,385900,{"date":1624,"open":449,"high":449,"low":1625,"close":1626,"change":729,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-08-01",3.54,3.63,-4.47,802000,{"date":1630,"open":1514,"high":405,"low":1514,"close":439,"change":578,"percent_change":1631,"volume":1632,"transactions":9,"vwap":439},"2025-07-31",2.43,666300,{"date":1634,"open":1635,"high":1526,"low":1514,"close":1583,"change":527,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1583},"2025-07-30",3.81,-3.39,836200,{"date":1639,"open":414,"high":393,"low":458,"close":1526,"change":78,"percent_change":931,"volume":1640,"transactions":9,"vwap":1526},"2025-07-29",682900,{"date":1642,"open":405,"high":385,"low":405,"close":432,"change":249,"percent_change":55,"volume":1643,"transactions":9,"vwap":432},"2025-07-28",785200,{"date":1645,"open":560,"high":555,"low":1522,"close":431,"change":78,"percent_change":1646,"volume":1647,"transactions":9,"vwap":431},"2025-07-25",-2.33,488500,{"date":1649,"open":1513,"high":555,"low":1650,"close":560,"change":232,"percent_change":1073,"volume":1651,"transactions":9,"vwap":560},"2025-07-24",3.7,761900,{"date":1653,"open":414,"high":415,"low":431,"close":440,"change":113,"percent_change":1654,"volume":1655,"transactions":9,"vwap":440},"2025-07-23",-2.04,768500,{"date":1657,"open":1658,"high":383,"low":1658,"close":432,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":432},"2025-07-22",3.37,0.6,18.02,2355100,{"date":1663,"open":1664,"high":1665,"low":1616,"close":1666,"change":240,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-07-21",3.27,3.38,3.33,2.15,869400,{"date":1670,"open":1665,"high":1671,"low":377,"close":1616,"change":340,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1616},"2025-07-18",3.42,-1.51,1270600,{"date":1675,"open":1676,"high":250,"low":1677,"close":1678,"change":1068,"percent_change":1370,"volume":1679,"transactions":9,"vwap":1678},"2025-07-17",3.24,3.21,3.31,1010300,{"date":1681,"open":1616,"high":1666,"low":1682,"close":377,"change":106,"percent_change":106,"volume":1683,"transactions":9,"vwap":377},"2025-07-16",3.18,715400,{"date":1685,"open":1686,"high":1687,"low":377,"close":377,"change":527,"percent_change":1688,"volume":1689,"transactions":9,"vwap":377},"2025-07-15",3.35,3.4,-3.87,522600,{"date":1691,"open":1686,"high":1671,"low":1692,"close":250,"change":180,"percent_change":1693,"volume":1694,"transactions":9,"vwap":250},"2025-07-14",3.32,-0.88,610300,{"date":1696,"open":1665,"high":1594,"low":1692,"close":631,"change":232,"percent_change":954,"volume":1697,"transactions":9,"vwap":631},"2025-07-11",537100,{"date":1699,"open":1665,"high":1700,"low":1701,"close":1665,"change":180,"percent_change":1693,"volume":1702,"transactions":9,"vwap":1665},"2025-07-10",3.43,3.3,698700,{"date":1704,"open":1687,"high":1599,"low":1705,"close":1600,"change":190,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1600},"2025-07-09",3.34,1.19,461800,{"date":1709,"open":1682,"high":1606,"low":1710,"close":1658,"change":537,"percent_change":992,"volume":1711,"transactions":9,"vwap":1658},"2025-07-08",3.14,803100,{"date":1713,"open":1676,"high":1701,"low":1714,"close":1682,"change":443,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1682},"2025-07-07",3.12,-2.15,665000,{"date":1718,"open":1719,"high":1692,"low":377,"close":835,"change":69,"percent_change":1720,"volume":1721,"transactions":9,"vwap":835},"2025-07-03",3.29,-1.22,396100,{"date":1723,"open":1686,"high":1658,"low":1724,"close":1719,"change":232,"percent_change":954,"volume":1725,"transactions":9,"vwap":1719},"2025-07-02",3.13,1535400,{"date":1727,"open":1682,"high":1686,"low":556,"close":1728,"change":1068,"percent_change":28,"volume":1729,"transactions":9,"vwap":1728},"2025-07-01",3.28,850700,{"date":1731,"open":1686,"high":250,"low":1682,"close":1732,"change":527,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-06-30",3.2,-3.9,1048800,{"date":1736,"open":1594,"high":1594,"low":1666,"close":1666,"change":750,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1666},"2025-06-27",-4.31,6931800,{"date":1740,"open":250,"high":1594,"low":1692,"close":1594,"change":160,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1594},"2025-06-26",3.57,1004300,{"date":1744,"open":1686,"high":1601,"low":1728,"close":250,"change":48,"percent_change":1052,"volume":1745,"transactions":9,"vwap":250},"2025-06-25",1312900,{"date":1747,"open":1671,"high":1671,"low":1682,"close":1602,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1602},"2025-06-24",-0.3,-8.6,1127800,{"date":1752,"open":442,"high":1635,"low":1753,"close":1235,"change":729,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1235},"2025-06-23",3.46,-4.64,1892100,{"date":1757,"open":441,"high":554,"low":1758,"close":1514,"change":340,"percent_change":1039,"volume":1759,"transactions":9,"vwap":1514},"2025-06-20",3.62,1862000,{"date":1761,"open":1620,"high":1526,"low":1592,"close":1583,"change":485,"percent_change":208,"volume":1762,"transactions":9,"vwap":1583},"2025-06-18",1077300,{"date":1764,"open":1235,"high":395,"low":1700,"close":1620,"change":879,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1620},"2025-06-17",8.24,1630300,{"date":1768,"open":1769,"high":1587,"low":1692,"close":1687,"change":1113,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1687},"2025-06-16",3.53,-4.49,1125800,{"date":1773,"open":1587,"high":1593,"low":1753,"close":1601,"change":587,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1601},"2025-06-13",7.55,1090200,{"date":1777,"open":1758,"high":1758,"low":1616,"close":1678,"change":1090,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1678},"2025-06-12",-9.07,1355400,{"date":1781,"open":1769,"high":458,"low":1606,"close":1593,"change":641,"percent_change":698,"volume":1782,"transactions":9,"vwap":1593},"2025-06-11",1668000,{"date":1784,"open":907,"high":1769,"low":631,"close":1753,"change":106,"percent_change":106,"volume":1785,"transactions":9,"vwap":1753},"2025-06-10",761500,{"date":1787,"open":1587,"high":744,"low":1700,"close":1753,"change":906,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1753},"2025-06-09",6.46,973100,{"date":1791,"open":1692,"high":1606,"low":1676,"close":835,"change":106,"percent_change":106,"volume":1792,"transactions":9,"vwap":835},"2025-06-06",522500,{"date":1794,"open":1728,"high":1705,"low":1682,"close":835,"change":232,"percent_change":1795,"volume":1796,"transactions":9,"vwap":835},"2025-06-05",0.31,775500,{"date":1798,"open":1658,"high":1753,"low":1602,"close":1676,"change":288,"percent_change":1019,"volume":1799,"transactions":9,"vwap":1676},"2025-06-04",911200,{"date":1801,"open":1802,"high":1687,"low":556,"close":1686,"change":537,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1686},"2025-06-03",3.17,6.01,910100,{"date":1806,"open":1343,"high":1676,"low":1807,"close":966,"change":1294,"percent_change":1808,"volume":1809,"transactions":9,"vwap":966},"2025-06-02",2.94,10.1,1370800,{"date":1811,"open":271,"high":1812,"low":271,"close":1813,"change":58,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-05-30",3.05,2.87,2.14,882600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":260,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-05-29",2.8,2.83,2.71,2.81,1.81,487200,{"date":1825,"open":1826,"high":1827,"low":1286,"close":1828,"change":58,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-05-28",2.7,2.82,2.76,2.22,1027500,{"date":1832,"open":1833,"high":1834,"low":807,"close":1826,"change":106,"percent_change":106,"volume":1835,"transactions":9,"vwap":1826},"2025-05-27",2.73,2.75,447300,{"date":1837,"open":1838,"high":1820,"low":1839,"close":1826,"change":545,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1826},"2025-05-23",2.64,2.62,0.75,402700,{"date":1843,"open":1844,"high":1845,"low":98,"close":1267,"change":232,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1267},"2025-05-22",2.63,2.69,0.37,425100,{"date":1849,"open":1838,"high":1834,"low":1839,"close":807,"change":106,"percent_change":106,"volume":1850,"transactions":9,"vwap":807},"2025-05-21",628500,{"date":1852,"open":1826,"high":1820,"low":98,"close":807,"change":20,"percent_change":1853,"volume":1854,"transactions":9,"vwap":807},"2025-05-20",-0.74,463200,{"date":1856,"open":1813,"high":1813,"low":1267,"close":1845,"change":614,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1845},"2025-05-19",-7.56,863600,{"date":1860,"open":1861,"high":1862,"low":1827,"close":1863,"change":106,"percent_change":106,"volume":1864,"transactions":9,"vwap":1863},"2025-05-16",2.92,3,2.91,457700,{"date":1866,"open":1175,"high":1807,"low":1827,"close":1863,"change":443,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1863},"2025-05-15",-2.35,432500,{"date":1870,"open":966,"high":966,"low":1175,"close":1871,"change":958,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-05-14",2.98,-7.17,760500,{"date":1875,"open":1876,"high":835,"low":1175,"close":1677,"change":879,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1677},"2025-05-13",2.97,9.56,1265500,{"date":1880,"open":1881,"high":1682,"low":1882,"close":1882,"change":190,"percent_change":1621,"volume":1883,"transactions":9,"vwap":1882},"2025-05-12",3.07,2.93,823800,{"date":1885,"open":1863,"high":1343,"low":1886,"close":1887,"change":106,"percent_change":106,"volume":1888,"transactions":9,"vwap":1887},"2025-05-09",2.85,2.89,501700,{"date":1890,"open":1828,"high":1343,"low":1891,"close":1887,"change":233,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1887},"2025-05-08",2.72,7.43,669300,{"date":1895,"open":1845,"high":1896,"low":1897,"close":1845,"change":485,"percent_change":847,"volume":1898,"transactions":9,"vwap":1845},"2025-05-07",2.78,2.61,1111800,{"date":1900,"open":1901,"high":1827,"low":1897,"close":1286,"change":58,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1286},"2025-05-06",2.65,2.31,769100,{"date":1905,"open":1826,"high":1834,"low":98,"close":98,"change":729,"percent_change":1906,"volume":1907,"transactions":9,"vwap":98},"2025-05-05",-6.14,595300,{"date":1909,"open":1910,"high":1896,"low":1838,"close":1910,"change":190,"percent_change":603,"volume":1911,"transactions":9,"vwap":1910},"2025-05-02",2.77,796300,{"date":1913,"open":1914,"high":1819,"low":425,"close":1833,"change":270,"percent_change":178,"volume":1915,"transactions":9,"vwap":1833},"2025-05-01",2.57,730600,{"date":1917,"open":1828,"high":1910,"low":1918,"close":98,"change":958,"percent_change":1919,"volume":1920,"transactions":9,"vwap":98},"2025-04-30",2.53,-8.13,1118400,{"date":1922,"open":1861,"high":1882,"low":1833,"close":1819,"change":225,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1819},"2025-04-29",-3.41,1601500,{"date":1926,"open":1710,"high":1719,"low":1861,"close":1882,"change":800,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1882},"2025-04-28",8.92,10170500,{"date":1930,"open":1370,"high":1826,"low":1370,"close":1845,"change":450,"percent_change":826,"volume":1931,"transactions":9,"vwap":1845},"2025-04-25",2006100,{"date":1933,"open":1934,"high":719,"low":1935,"close":502,"change":450,"percent_change":776,"volume":1936,"transactions":9,"vwap":502},"2025-04-24",2.4,2.38,464600,{"date":1938,"open":312,"high":502,"low":1935,"close":1939,"change":88,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-04-23",2.39,-2.45,509200,{"date":40,"open":1538,"high":1943,"low":36,"close":1944,"change":510,"percent_change":1410,"volume":1945,"transactions":9,"vwap":1944},2.47,2.45,659200,{"status":1947,"indices":1948,"watchlist":1986,"sectors":2005,"benchmarks":2054},"success",[1949,1956,1962,1968,1974,1981],{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":537,"is_up":1954,"sparkline":1955,"date":44},"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":1957,"name":1958,"price":1959,"change":1960,"pct_change":1795,"is_up":1954,"sparkline":1961,"date":44},"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":1963,"name":1964,"price":1965,"change":1966,"pct_change":190,"is_up":1954,"sparkline":1967,"date":44},"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":1969,"name":1970,"price":1971,"change":1972,"pct_change":190,"is_up":1954,"sparkline":1973,"date":44},"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":1975,"name":1976,"price":1977,"change":1978,"pct_change":1979,"is_up":1954,"sparkline":1980,"date":44},"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":1982,"name":1983,"price":1984,"change":260,"pct_change":1795,"is_up":1954,"sparkline":1985,"date":44},"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",[1987,1994,1999],{"symbol":1988,"name":1989,"price":1990,"change":1991,"pct_change":1992,"is_up":1954,"sparkline":1993,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1995,"name":1996,"price":1997,"change":1658,"pct_change":591,"is_up":1954,"sparkline":1998,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2000,"name":2001,"price":2002,"change":2003,"pct_change":1143,"is_up":1954,"sparkline":2004,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2006,2010,2014,2019,2023,2027,2032,2037,2042,2046,2050],{"name":2007,"etf":2008,"change":566,"price":2009,"is_up":1954},"Technology","XLK",199.81,{"name":2011,"etf":2012,"change":58,"price":2013,"is_up":1954},"Financials","XLF",53.49,{"name":2015,"etf":2016,"change":510,"price":2017,"is_up":2018},"Healthcare","XLV",166.18,false,{"name":2020,"etf":2021,"change":847,"price":2022,"is_up":1954},"Consumer Cycl","XLY",110.04,{"name":2024,"etf":2025,"change":587,"price":2026,"is_up":1954},"Consumer Staples","XLP",80.53,{"name":2028,"etf":2029,"change":2030,"price":2031,"is_up":1954},"Energy","XLE",0.4,62.95,{"name":2033,"etf":2034,"change":2035,"price":2036,"is_up":1954},"Industrials","XLI",0.78,169.95,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":1954},"Materials","XLB",0.66,48.86,{"name":2043,"etf":2044,"change":971,"price":2045,"is_up":1954},"Real Estate","XLRE",40.81,{"name":2047,"etf":2048,"change":713,"price":2049,"is_up":1954},"Utilities","XLU",39.83,{"name":2051,"etf":2052,"change":367,"price":2053,"is_up":1954},"Comm Services","XLC",110.32,[2055,2060,2064,2068],{"ticker":2056,"name":2057,"price":2058,"change":2059,"is_up":1954},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2061,"name":2062,"price":2063,"change":591,"is_up":1954},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2065,"name":2066,"price":2067,"change":546,"is_up":1954},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2069,"name":2070,"price":2071,"change":2072,"is_up":1954},"IWM","iShares Russell 2000",281.52,0.9]