[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMTX":3,"stock-historical-AMTX":29,"homepage-market-summary":1941},{"ticker":4,"date":5,"profile":6,"quote":14},"AMTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aemetis, Inc. (DE) Common Stock","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Aemetis Inc is an renewable fuel and biochemicals company focused on the production of renewable fuels and chemicals through the acquisition, development and commercialization of technologies that replace traditional petroleum-based products through the conversion of first-generation ethanol and biodiesel plants into biorefineries. In addition to low carbon renewable fuel ethanol, the Keyes Plant produces Wet Distillers Grains, Distillers Corn Oil, and Condensed Distillers Solubles, all of which are sold to local dairies and feedlots as animal feed. The operations include California Ethanol, California Dairy Renewable Natural Gas and India Biodiesel. It operates in the reportable geographic segments of North America and India.","220","Cupertino, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.72,1.73,1.735,1.68,-0.01,-0.58,496113.984802,2593,1.7089,60,0.087499999,428404.1757532354,2.7,5098,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":40},365,1,1000,{"period_high":34,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},3.8,1.22,1141413,416615667.989994,27.41,"2025-04-22",[41,42,51,60,69,79,89,99,109,119,129,138,148,155,164,174,183,192,200,206,213,220,227,233,243,250,256,264,270,277,285,293,298,305,313,319,328,337,345,352,361,368,378,387,395,404,413,421,431,439,448,456,463,470,477,483,488,493,497,501,506,511,516,521,527,531,535,539,544,548,552,558,562,568,573,577,580,584,589,592,596,601,608,616,624,630,637,643,650,657,664,671,679,684,690,695,702,709,714,719,725,731,738,746,754,760,767,776,783,791,797,803,811,817,823,827,831,839,844,849,853,859,864,870,877,884,891,899,904,910,916,920,926,932,937,942,947,952,956,962,967,972,977,983,986,993,1000,1004,1009,1013,1017,1022,1025,1029,1033,1038,1043,1047,1050,1055,1059,1063,1066,1070,1074,1077,1081,1085,1089,1093,1097,1101,1106,1110,1114,1118,1122,1127,1131,1135,1139,1142,1146,1150,1154,1158,1162,1166,1170,1174,1179,1186,1192,1197,1202,1206,1209,1213,1217,1221,1225,1229,1233,1237,1241,1245,1249,1253,1258,1261,1266,1270,1273,1277,1280,1284,1288,1292,1295,1300,1305,1310,1315,1320,1324,1328,1334,1339,1343,1348,1354,1359,1364,1370,1375,1382,1386,1391,1397,1403,1411,1416,1422,1427,1433,1438,1444,1448,1455,1459,1465,1470,1475,1479,1482,1487,1493,1497,1500,1506,1511,1515,1520,1523,1528,1531,1536,1540,1544,1548,1552,1558,1562,1565,1570,1574,1579,1584,1588,1592,1595,1599,1604,1609,1613,1617,1621,1625,1629,1633,1638,1643,1647,1651,1654,1657,1661,1665,1671,1675,1678,1684,1688,1694,1698,1701,1704,1710,1713,1716,1721,1724,1729,1735,1739,1744,1748,1753,1757,1761,1764,1768,1772,1777,1780,1784,1788,1792,1796,1799,1804,1808,1811,1815,1819,1822,1826,1830,1834,1837,1841,1844,1848,1851,1855,1860,1864,1868,1871,1874,1878,1884,1889,1894,1899,1904,1909,1913,1917,1921,1924,1929,1933,1936,1939],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":43,"open":44,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",1.78,1.695,-0.05,-2.81,780985.308441,4395,1.7281,{"date":52,"open":53,"high":54,"low":55,"close":44,"change":46,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",1.83,1.855,1.77,-2.73,530085.617861,3913,1.811,{"date":61,"open":53,"high":62,"low":63,"close":53,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-29",1.8496,1.795,-0.015,-0.81,547074.686707,3733,1.8203,{"date":70,"open":71,"high":72,"low":44,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",1.84,1.98,1.845,0.055,3.07,1053844.809539,5849,1.9018,{"date":80,"open":81,"high":82,"low":15,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",1.76,1.815,1.79,0.02,1.13,577984.367602,3709,1.7802,{"date":90,"open":91,"high":92,"low":93,"close":55,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",1.88,1.93,1.74,-0.13,-6.84,1016639.553574,3831,1.7986,{"date":100,"open":101,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",2.09,1.89,1.9,-0.215,-10.17,1173553.772457,6345,1.9471,{"date":110,"open":101,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",2.16,2.074,2.115,0.025,1.2,816564.417552,4117,2.1176,{"date":120,"open":121,"high":122,"low":123,"close":101,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-21",2.15,2.22,2.06,-0.07,-3.24,1459350.603225,6310,2.153,{"date":130,"open":103,"high":131,"low":132,"close":111,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-18",2.205,1.86,0.28,14.89,2674735.607541,7248,2.1126,{"date":139,"open":140,"high":141,"low":142,"close":91,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",1.94,1.945,1.875,-0.02,-1.05,475758.397943,3401,1.9171,{"date":149,"open":102,"high":150,"low":132,"close":103,"change":19,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",2,-0.52,688012.283177,5300,1.9339,{"date":156,"open":92,"high":157,"low":91,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-15",1.9691,1.91,-0.04,-2.05,514634.822656,4268,1.9176,{"date":165,"open":166,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",2.01,1.92,1.95,-0.06,-2.99,597299.843624,3806,1.9632,{"date":175,"open":176,"high":177,"low":178,"close":166,"change":143,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",2.04,2.07,1.97,-0.99,970072.865352,4909,2.0255,{"date":184,"open":168,"high":123,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-10",1.8601,2.03,0.2,10.93,1391186.494036,4726,1.9788,{"date":193,"open":55,"high":194,"low":93,"close":53,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-09",1.865,0.07,3.98,711377.355509,4172,1.824,{"date":201,"open":53,"high":142,"low":16,"close":81,"change":124,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-08",-3.83,554828.029056,3887,1.8072,{"date":207,"open":53,"high":132,"low":208,"close":53,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",1.805,0,661474.093699,2781,1.8298,{"date":214,"open":158,"high":167,"low":215,"close":53,"change":124,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-03",1.82,-3.68,402381.348854,2859,1.8624,{"date":221,"open":215,"high":92,"low":83,"close":103,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-02",0.08,4.4,612995.122076,3262,1.8768,{"date":228,"open":91,"high":91,"low":59,"close":215,"change":46,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-01",-2.67,477463.039117,3453,1.8428,{"date":234,"open":91,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-31",1.905,1.81,1.87,0.01,0.54,680294.758105,4527,1.8633,{"date":244,"open":102,"high":103,"low":245,"close":132,"change":19,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-28",1.8,-0.53,599355.586913,2366,1.847,{"date":251,"open":237,"high":252,"low":71,"close":237,"change":19,"percent_change":246,"volume":253,"transactions":254,"vwap":255},"2026-08-27",1.9026,353089.242366,2770,1.8656,{"date":257,"open":158,"high":258,"low":71,"close":91,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-26",1.9799,-0.03,-1.57,514030.047682,3126,1.8801,{"date":265,"open":103,"high":140,"low":237,"close":158,"change":84,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-25",1.06,563510.25938,3124,1.9009,{"date":271,"open":176,"high":123,"low":132,"close":102,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-24",-0.18,-8.7,909682.867035,3974,1.9216,{"date":278,"open":92,"high":279,"low":92,"close":177,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-21",2.099,0.15,7.81,1163936.170903,5679,2.0479,{"date":286,"open":132,"high":178,"low":287,"close":167,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-20",1.785,0.06,3.23,1410849.465043,6300,1.8892,{"date":294,"open":237,"high":158,"low":215,"close":132,"change":209,"percent_change":209,"volume":295,"transactions":296,"vwap":297},"2026-08-19",855585.986884,5254,1.8623,{"date":299,"open":83,"high":168,"low":300,"close":132,"change":288,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-18",1.775,3.33,1459763.587163,5845,1.8949,{"date":306,"open":81,"high":245,"low":307,"close":245,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-17",1.66,0.03,1.69,719831.759707,3013,1.7243,{"date":314,"open":16,"high":287,"low":315,"close":55,"change":308,"percent_change":15,"volume":316,"transactions":317,"vwap":318},"2026-08-14",1.725,496871.844405,3835,1.7671,{"date":320,"open":321,"high":44,"low":322,"close":93,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-13",1.75,1.71,-0.005,-0.29,570075.08786,3650,1.7466,{"date":329,"open":322,"high":330,"low":18,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-12",1.765,1.745,0.045,2.65,517803.948299,3289,1.7168,{"date":338,"open":18,"high":15,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":211,"vwap":344},"2026-08-11",1.67,1.7,0.04,2.41,343987.829565,1.6961,{"date":346,"open":322,"high":16,"low":347,"close":307,"change":169,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-10",1.65,-3.49,511389.426022,3725,1.6725,{"date":353,"open":354,"high":93,"low":355,"close":15,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-07",1.63,1.57,0.09,5.52,693438.527849,5947,1.6822,{"date":362,"open":347,"high":300,"low":363,"close":354,"change":222,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-06",1.58,5.16,1258371.6252,9858,1.6717,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":124,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-05",1.61,1.6184,1.52,1.55,-4.32,2154547.722348,19459,1.5488,{"date":379,"open":373,"high":380,"low":373,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-04",1.635,1.62,0.1,6.58,842012.793704,5388,1.5985,{"date":388,"open":389,"high":355,"low":390,"close":372,"change":238,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-03",1.5,1.49,0.66,556568.577557,4424,1.5234,{"date":396,"open":373,"high":397,"low":398,"close":399,"change":46,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-07-31",1.579,1.46,1.51,-3.21,576698.283228,4880,1.5069,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":280,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-30",1.44,1.56,1.422,10.64,649379.798052,4063,1.5079,{"date":414,"open":373,"high":373,"low":415,"close":416,"change":124,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-07-29",1.38,1.41,-4.73,1453672.938459,5651,1.4318,{"date":422,"open":423,"high":424,"low":398,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-28",1.59,1.6,1.48,-0.075,-4.82,1355961.648478,5506,1.499,{"date":432,"open":433,"high":307,"low":373,"close":434,"change":94,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-27",1.64,1.555,-7.72,577936.245806,3390,1.5923,{"date":440,"open":237,"high":237,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-24",1.665,1.685,-0.165,-8.92,990248.135299,6720,1.7349,{"date":449,"open":322,"high":132,"low":309,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-23",1.85,0.14,8.19,1129349.735511,5460,1.7965,{"date":457,"open":407,"high":81,"low":373,"close":322,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-22",0.16,10.32,1631013.641403,6531,1.6947,{"date":464,"open":389,"high":381,"low":465,"close":373,"change":356,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-21",1.4811,6.16,841453.313325,4342,1.564,{"date":471,"open":355,"high":363,"low":406,"close":398,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-07-20",-0.11,-7.01,1094640.712043,5167,1.4921,{"date":478,"open":479,"high":340,"low":480,"close":355,"change":238,"percent_change":481,"volume":482,"transactions":9,"vwap":355},"2026-07-17",1.535,1.53,0.64,1367100,{"date":484,"open":424,"high":485,"low":373,"close":407,"change":124,"percent_change":486,"volume":487,"transactions":9,"vwap":407},"2026-07-16",1.605,-4.29,710900,{"date":489,"open":339,"high":45,"low":490,"close":354,"change":259,"percent_change":491,"volume":492,"transactions":9,"vwap":354},"2026-07-15",1.565,-1.81,819200,{"date":494,"open":347,"high":339,"low":495,"close":307,"change":195,"percent_change":223,"volume":496,"transactions":9,"vwap":307},"2026-07-14",1.606,1548600,{"date":498,"open":370,"high":15,"low":363,"close":423,"change":19,"percent_change":499,"volume":500,"transactions":9,"vwap":423},"2026-07-13",-0.62,960600,{"date":502,"open":18,"high":309,"low":399,"close":424,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":424},"2026-07-10",-0.08,-4.76,1168100,{"date":507,"open":81,"high":508,"low":307,"close":18,"change":503,"percent_change":509,"volume":510,"transactions":9,"vwap":18},"2026-07-09",1.829,-4.55,1305700,{"date":512,"open":321,"high":53,"low":513,"close":81,"change":19,"percent_change":514,"volume":515,"transactions":9,"vwap":81},"2026-07-08",1.732,-0.56,812400,{"date":517,"open":93,"high":44,"low":518,"close":55,"change":288,"percent_change":519,"volume":520,"transactions":9,"vwap":55},"2026-07-07",1.654,3.51,721100,{"date":522,"open":523,"high":16,"low":524,"close":322,"change":288,"percent_change":525,"volume":526,"transactions":9,"vwap":322},"2026-07-06",1.655,1.639,3.64,801600,{"date":528,"open":370,"high":307,"low":363,"close":347,"change":288,"percent_change":529,"volume":530,"transactions":9,"vwap":347},"2026-07-02",3.77,909000,{"date":532,"open":347,"high":339,"low":363,"close":423,"change":46,"percent_change":533,"volume":534,"transactions":9,"vwap":423},"2026-07-01",-3.05,700100,{"date":536,"open":340,"high":63,"low":354,"close":433,"change":46,"percent_change":537,"volume":538,"transactions":9,"vwap":433},"2026-06-30",-2.96,1380200,{"date":540,"open":340,"high":93,"low":541,"close":309,"change":143,"percent_change":542,"volume":543,"transactions":9,"vwap":309},"2026-06-29",1.634,-1.17,1989900,{"date":545,"open":370,"high":81,"low":370,"close":322,"change":382,"percent_change":546,"volume":547,"transactions":9,"vwap":322},"2026-06-26",6.21,8316800,{"date":549,"open":309,"high":321,"low":490,"close":370,"change":46,"percent_change":550,"volume":551,"transactions":9,"vwap":370},"2026-06-25",-3.01,1166800,{"date":553,"open":44,"high":554,"low":354,"close":307,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":307},"2026-06-24",1.844,-0.14,-7.78,1406700,{"date":559,"open":53,"high":103,"low":245,"close":245,"change":169,"percent_change":560,"volume":561,"transactions":9,"vwap":245},"2026-06-23",-3.23,525000,{"date":563,"open":140,"high":140,"low":564,"close":132,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":132},"2026-06-22",1.825,-0.1,-5.1,842100,{"date":569,"open":92,"high":186,"low":103,"close":570,"change":341,"percent_change":571,"volume":572,"transactions":9,"vwap":570},"2026-06-18",1.96,2.08,904900,{"date":574,"open":168,"high":150,"low":132,"close":167,"change":143,"percent_change":575,"volume":576,"transactions":9,"vwap":167},"2026-06-17",-1.03,882200,{"date":578,"open":158,"high":166,"low":235,"close":140,"change":308,"percent_change":355,"volume":579,"transactions":9,"vwap":140},"2026-06-16",994400,{"date":581,"open":178,"high":571,"low":158,"close":158,"change":46,"percent_change":582,"volume":583,"transactions":9,"vwap":158},"2026-06-15",-2.55,749700,{"date":585,"open":177,"high":586,"low":237,"close":570,"change":46,"percent_change":587,"volume":588,"transactions":9,"vwap":570},"2026-06-12",2.1,-2.49,1223800,{"date":590,"open":150,"high":177,"low":570,"close":166,"change":209,"percent_change":209,"volume":591,"transactions":9,"vwap":166},"2026-06-11",1091100,{"date":593,"open":571,"high":594,"low":150,"close":166,"change":503,"percent_change":202,"volume":595,"transactions":9,"vwap":166},"2026-06-10",2.11,801400,{"date":597,"open":122,"high":598,"low":166,"close":101,"change":94,"percent_change":599,"volume":600,"transactions":9,"vwap":101},"2026-06-09",2.255,-5.86,1566800,{"date":602,"open":603,"high":604,"low":605,"close":122,"change":259,"percent_change":606,"volume":607,"transactions":9,"vwap":122},"2026-06-08",2.3,2.36,2.2,-1.33,841400,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-05",2.45,2.21,2.25,-0.21,-8.54,969800,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":238,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-06-04",2.4,2.485,2.39,2.46,0.41,635700,{"date":625,"open":626,"high":627,"low":342,"close":610,"change":94,"percent_change":628,"volume":629,"transactions":9,"vwap":610},"2026-06-03",2.58,2.61,-5.04,1075100,{"date":631,"open":632,"high":633,"low":634,"close":626,"change":169,"percent_change":635,"volume":636,"transactions":9,"vwap":626},"2026-06-02",2.64,2.725,2.56,-2.27,876800,{"date":638,"open":639,"high":640,"low":639,"close":632,"change":356,"percent_change":641,"volume":642,"transactions":9,"vwap":632},"2026-06-01",2.57,2.729,3.53,1419600,{"date":644,"open":627,"high":645,"low":646,"close":647,"change":503,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-05-29",2.67,2.503,2.55,-3.04,925600,{"date":651,"open":652,"high":333,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-05-28",2.5,2.63,0.12,4.78,994600,{"date":658,"open":659,"high":647,"low":660,"close":661,"change":238,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-05-27",2.47,2.43,2.51,0.4,1170000,{"date":665,"open":666,"high":667,"low":668,"close":652,"change":272,"percent_change":669,"volume":670,"transactions":9,"vwap":652},"2026-05-26",2.71,2.73,2.49,-6.72,1711200,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-05-22",2.26,2.77,2.68,0.43,19.11,3219100,{"date":680,"open":122,"high":681,"low":122,"close":612,"change":382,"percent_change":682,"volume":683,"transactions":9,"vwap":612},"2026-05-21",2.34,4.65,960200,{"date":685,"open":121,"high":686,"low":687,"close":121,"change":19,"percent_change":688,"volume":689,"transactions":9,"vwap":121},"2026-05-20",2.229,2.065,-0.46,1067500,{"date":691,"open":111,"high":122,"low":692,"close":111,"change":143,"percent_change":693,"volume":694,"transactions":9,"vwap":111},"2026-05-19",2.132,-0.92,578400,{"date":696,"open":603,"high":697,"low":698,"close":699,"change":472,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-05-18",2.335,2.14,2.18,-4.8,1070200,{"date":703,"open":704,"high":620,"low":705,"close":706,"change":143,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-05-15",2.28,2.23,2.29,-0.87,1147400,{"date":710,"open":611,"high":620,"low":611,"close":711,"change":382,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-05-14",2.31,4.52,1185600,{"date":715,"open":716,"high":706,"low":121,"close":611,"change":159,"percent_change":717,"volume":718,"transactions":9,"vwap":611},"2026-05-13",2.24,-1.78,1241500,{"date":720,"open":721,"high":722,"low":605,"close":612,"change":124,"percent_change":723,"volume":724,"transactions":9,"vwap":612},"2026-05-12",2.33,2.387,-3.02,1236500,{"date":726,"open":626,"high":626,"low":711,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-05-11",2.32,-0.27,-10.42,1789600,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":246,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-05-08",3.15,2.54,2.59,-16.99,2563100,{"date":739,"open":740,"high":741,"low":742,"close":741,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":741},"2026-05-07",3.082,3.12,2.685,-0.12,-3.7,3118200,{"date":747,"open":748,"high":749,"low":75,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-06",3.385,3.41,3.24,-0.42,-11.48,2559600,{"date":755,"open":756,"high":34,"low":757,"close":758,"change":222,"percent_change":705,"volume":759,"transactions":9,"vwap":758},"2026-05-05",3.6,3.535,3.66,1831300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":288,"percent_change":340,"volume":766,"transactions":9,"vwap":765},"2026-05-04",3.635,3.74,3.445,3.58,1929800,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-01",3.13,3.54,2.885,3.52,0.37,11.75,3157000,{"date":777,"open":778,"high":779,"low":780,"close":733,"change":187,"percent_change":781,"volume":782,"transactions":9,"vwap":733},"2026-04-30",3.04,3.25,3.035,6.78,2030300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":187,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-04-29",2.75,2.96,2.735,2.95,7.27,1468900,{"date":792,"open":788,"high":793,"low":785,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-04-28",3,-0.2,-6.78,1064400,{"date":798,"open":799,"high":786,"low":799,"close":788,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":788},"2026-04-27",2.6,0.33,12.6,1916100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":124,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-04-24",2.69,2.72,2.52,2.62,-2.6,914400,{"date":812,"open":666,"high":813,"low":814,"close":805,"change":46,"percent_change":815,"volume":816,"transactions":9,"vwap":805},"2026-04-23",2.78,2.645,-1.82,4275300,{"date":818,"open":808,"high":819,"low":627,"close":820,"change":654,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-04-22",2.825,2.74,4.58,1414800,{"date":824,"open":333,"high":806,"low":735,"close":808,"change":143,"percent_change":825,"volume":826,"transactions":9,"vwap":808},"2026-04-21",-0.76,1196800,{"date":828,"open":603,"high":333,"low":706,"close":632,"change":773,"percent_change":829,"volume":830,"transactions":9,"vwap":632},"2026-04-20",16.3,1717500,{"date":832,"open":620,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-17",2.405,2.19,2.27,-0.15,-6.2,2197600,{"date":840,"open":681,"high":619,"low":681,"close":841,"change":356,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-16",2.42,3.86,1054200,{"date":845,"open":612,"high":846,"low":612,"close":721,"change":847,"percent_change":834,"volume":848,"transactions":9,"vwap":721},"2026-04-15",2.395,0.05,776400,{"date":850,"open":841,"high":621,"low":705,"close":704,"change":272,"percent_change":851,"volume":852,"transactions":9,"vwap":704},"2026-04-14",-7.32,1285300,{"date":854,"open":704,"high":855,"low":605,"close":621,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":621},"2026-04-13",2.495,0.19,8.37,1743700,{"date":860,"open":861,"high":841,"low":598,"close":835,"change":94,"percent_change":862,"volume":863,"transactions":9,"vwap":835},"2026-04-10",2.37,-5.42,1462800,{"date":865,"open":674,"high":866,"low":620,"close":618,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":618},"2026-04-09",2.8,-0.37,-13.36,1815200,{"date":871,"open":872,"high":873,"low":27,"close":674,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":674},"2026-04-08",2.92,2.97,-0.16,-5.46,1939000,{"date":878,"open":879,"high":880,"low":872,"close":881,"change":272,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-04-07",3.1,3.22,2.93,-5.79,1077900,{"date":885,"open":733,"high":886,"low":887,"close":888,"change":46,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-06",3.27,3.085,3.11,-1.58,1120200,{"date":892,"open":893,"high":289,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-02",2.98,2.895,3.16,0.18,6.04,2103900,{"date":900,"open":769,"high":750,"low":901,"close":893,"change":613,"percent_change":902,"volume":903,"transactions":9,"vwap":893},"2026-04-01",2.85,-6.58,2414100,{"date":905,"open":779,"high":906,"low":75,"close":907,"change":169,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-03-31",3.44,3.19,-1.85,2220500,{"date":911,"open":912,"high":756,"low":913,"close":779,"change":46,"percent_change":914,"volume":915,"transactions":9,"vwap":779},"2026-03-30",3.34,3.165,-1.52,2499000,{"date":917,"open":733,"high":906,"low":75,"close":918,"change":654,"percent_change":529,"volume":919,"transactions":9,"vwap":918},"2026-03-27",3.3,2622400,{"date":921,"open":922,"high":923,"low":778,"close":922,"change":124,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-26",3.18,3.37,-2.15,2477900,{"date":927,"open":928,"high":929,"low":674,"close":779,"change":800,"percent_change":930,"volume":931,"transactions":9,"vwap":779},"2026-03-25",2.91,3.29,11.3,2636200,{"date":933,"open":806,"high":778,"low":805,"close":872,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":872},"2026-03-24",0.22,8.15,2724600,{"date":938,"open":27,"high":939,"low":627,"close":27,"change":382,"percent_change":940,"volume":941,"transactions":9,"vwap":27},"2026-03-23",2.82,3.85,1878700,{"date":943,"open":944,"high":945,"low":807,"close":799,"change":159,"percent_change":914,"volume":946,"transactions":9,"vwap":799},"2026-03-20",2.615,2.815,1853100,{"date":948,"open":805,"high":949,"low":634,"close":632,"change":565,"percent_change":950,"volume":951,"transactions":9,"vwap":632},"2026-03-19",2.839,-3.65,1737400,{"date":953,"open":785,"high":954,"low":799,"close":820,"change":238,"percent_change":773,"volume":955,"transactions":9,"vwap":820},"2026-03-18",2.99,4123800,{"date":957,"open":605,"high":820,"low":958,"close":667,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":667},"2026-03-17",2.061,0.53,24.09,4134400,{"date":963,"open":721,"high":620,"low":594,"close":605,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":605},"2026-03-16",-0.09,-3.93,1997900,{"date":968,"open":167,"high":969,"low":158,"close":706,"change":773,"percent_change":970,"volume":971,"transactions":9,"vwap":706},"2026-03-13",2.369,19.27,4703100,{"date":973,"open":389,"high":166,"low":390,"close":167,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":167},"2026-03-12",0.38,24.68,3778400,{"date":978,"open":355,"high":423,"low":979,"close":980,"change":259,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-03-11",1.485,1.54,-1.91,655600,{"date":984,"open":407,"high":370,"low":980,"close":355,"change":341,"percent_change":627,"volume":985,"transactions":9,"vwap":355},"2026-03-10",655400,{"date":987,"open":988,"high":989,"low":416,"close":480,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":480},"2026-03-09",1.42,1.585,0.13,9.29,1176200,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":238,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-06",1.37,1.445,1.4,0.72,501600,{"date":1001,"open":988,"high":398,"low":415,"close":1002,"change":209,"percent_change":209,"volume":1003,"transactions":9,"vwap":1002},"2026-03-05",1.39,433400,{"date":1005,"open":997,"high":1006,"low":415,"close":1002,"change":19,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1002},"2026-03-04",1.43,-0.71,273900,{"date":1010,"open":1006,"high":398,"low":1002,"close":997,"change":159,"percent_change":1011,"volume":1012,"transactions":9,"vwap":997},"2026-03-03",-2.78,318100,{"date":1014,"open":416,"high":1015,"low":997,"close":406,"change":84,"percent_change":416,"volume":1016,"transactions":9,"vwap":406},"2026-03-02",1.475,693200,{"date":1018,"open":406,"high":1019,"low":416,"close":988,"change":46,"percent_change":1020,"volume":1021,"transactions":9,"vwap":988},"2026-02-27",1.47,-3.4,481300,{"date":1023,"open":406,"high":1019,"low":988,"close":1019,"change":308,"percent_change":571,"volume":1024,"transactions":9,"vwap":1019},"2026-02-26",371900,{"date":1026,"open":988,"high":398,"low":1027,"close":406,"change":84,"percent_change":416,"volume":1028,"transactions":9,"vwap":406},"2026-02-25",1.395,517900,{"date":1030,"open":997,"high":398,"low":997,"close":988,"change":238,"percent_change":1031,"volume":1032,"transactions":9,"vwap":988},"2026-02-24",0.71,362300,{"date":1034,"open":1035,"high":398,"low":997,"close":416,"change":169,"percent_change":1036,"volume":1037,"transactions":9,"vwap":416},"2026-02-23",1.45,-4.08,432200,{"date":1039,"open":425,"high":480,"low":1040,"close":1019,"change":259,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1019},"2026-02-20",1.455,-2,347500,{"date":1044,"open":480,"high":480,"low":1019,"close":389,"change":259,"percent_change":1045,"volume":1046,"transactions":9,"vwap":389},"2026-02-19",-1.96,469200,{"date":1048,"open":389,"high":363,"low":389,"close":480,"change":308,"percent_change":150,"volume":1049,"transactions":9,"vwap":480},"2026-02-18",488900,{"date":1051,"open":399,"high":407,"low":1052,"close":389,"change":143,"percent_change":1053,"volume":1054,"transactions":9,"vwap":389},"2026-02-17",1.452,-1.32,464300,{"date":1056,"open":988,"high":407,"low":988,"close":372,"change":195,"percent_change":1057,"volume":1058,"transactions":9,"vwap":372},"2026-02-13",4.83,518700,{"date":1060,"open":480,"high":355,"low":406,"close":1035,"change":124,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1035},"2026-02-12",-4.61,677300,{"date":1064,"open":372,"high":373,"low":1019,"close":372,"change":238,"percent_change":391,"volume":1065,"transactions":9,"vwap":372},"2026-02-11",569800,{"date":1067,"open":373,"high":989,"low":399,"close":399,"change":169,"percent_change":1068,"volume":1069,"transactions":9,"vwap":399},"2026-02-10",-3.82,598200,{"date":1071,"open":424,"high":370,"low":389,"close":355,"change":143,"percent_change":1072,"volume":1073,"transactions":9,"vwap":355},"2026-02-09",-1.26,741300,{"date":1075,"open":370,"high":347,"low":355,"close":423,"change":19,"percent_change":499,"volume":1076,"transactions":9,"vwap":423},"2026-02-06",882000,{"date":1078,"open":307,"high":18,"low":373,"close":424,"change":555,"percent_change":1079,"volume":1080,"transactions":9,"vwap":424},"2026-02-05",-8.05,1203500,{"date":1082,"open":55,"high":53,"low":433,"close":93,"change":341,"percent_change":1083,"volume":1084,"transactions":9,"vwap":93},"2026-02-04",2.35,1534500,{"date":1086,"open":370,"high":322,"low":980,"close":340,"change":280,"percent_change":1087,"volume":1088,"transactions":9,"vwap":340},"2026-02-03",9.68,1582900,{"date":1090,"open":372,"high":370,"low":1052,"close":373,"change":84,"percent_change":1091,"volume":1092,"transactions":9,"vwap":373},"2026-02-02",1.31,1818900,{"date":1094,"open":354,"high":309,"low":425,"close":480,"change":836,"percent_change":1095,"volume":1096,"transactions":9,"vwap":480},"2026-01-30",-8.93,1286700,{"date":1098,"open":158,"high":158,"low":354,"close":18,"change":836,"percent_change":1099,"volume":1100,"transactions":9,"vwap":18},"2026-01-29",-8.2,2239500,{"date":1102,"open":340,"high":73,"low":340,"close":53,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":53},"2026-01-28",0.23,14.37,2829800,{"date":1107,"open":398,"high":370,"low":1006,"close":424,"change":280,"percent_change":1108,"volume":1109,"transactions":9,"vwap":424},"2026-01-27",10.34,1227400,{"date":1111,"open":389,"high":372,"low":406,"close":1035,"change":159,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1035},"2026-01-26",-2.68,553400,{"date":1115,"open":407,"high":407,"low":1019,"close":390,"change":46,"percent_change":1116,"volume":1117,"transactions":9,"vwap":390},"2026-01-23",-3.25,452700,{"date":1119,"open":390,"high":424,"low":390,"close":980,"change":847,"percent_change":1120,"volume":1121,"transactions":9,"vwap":980},"2026-01-22",3.36,881500,{"date":1123,"open":372,"high":424,"low":1124,"close":390,"change":159,"percent_change":1125,"volume":1126,"transactions":9,"vwap":390},"2026-01-21",1.411,-2.61,981400,{"date":1128,"open":398,"high":423,"low":1129,"close":480,"change":341,"percent_change":675,"volume":1130,"transactions":9,"vwap":480},"2026-01-20",1.421,1309800,{"date":1132,"open":407,"high":407,"low":398,"close":390,"change":259,"percent_change":1133,"volume":1134,"transactions":9,"vwap":390},"2026-01-16",-1.97,610500,{"date":1136,"open":355,"high":381,"low":399,"close":372,"change":46,"percent_change":1137,"volume":1138,"transactions":9,"vwap":372},"2026-01-15",-3.18,880600,{"date":1140,"open":407,"high":355,"low":372,"close":355,"change":238,"percent_change":481,"volume":1141,"transactions":9,"vwap":355},"2026-01-14",385200,{"date":1143,"open":433,"high":433,"low":373,"close":407,"change":503,"percent_change":1144,"volume":1145,"transactions":9,"vwap":407},"2026-01-13",-4.88,393500,{"date":1147,"open":424,"high":18,"low":407,"close":433,"change":847,"percent_change":1148,"volume":1149,"transactions":9,"vwap":433},"2026-01-12",3.14,691500,{"date":1151,"open":307,"high":307,"low":373,"close":423,"change":159,"percent_change":1152,"volume":1153,"transactions":9,"vwap":423},"2026-01-09",-2.45,581800,{"date":1155,"open":407,"high":18,"low":373,"close":354,"change":356,"percent_change":1156,"volume":1157,"transactions":9,"vwap":354},"2026-01-08",5.84,718700,{"date":1159,"open":381,"high":354,"low":372,"close":980,"change":503,"percent_change":1160,"volume":1161,"transactions":9,"vwap":980},"2026-01-07",-4.94,526300,{"date":1163,"open":347,"high":309,"low":434,"close":381,"change":238,"percent_change":1164,"volume":1165,"transactions":9,"vwap":381},"2026-01-06",0.62,984500,{"date":1167,"open":423,"high":307,"low":480,"close":370,"change":84,"percent_change":1168,"volume":1169,"transactions":9,"vwap":370},"2026-01-05",1.26,882500,{"date":1171,"open":406,"high":423,"low":988,"close":423,"change":187,"percent_change":1172,"volume":1173,"transactions":9,"vwap":423},"2026-01-02",14.39,1620100,{"date":1175,"open":1006,"high":1176,"low":415,"close":1002,"change":159,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1002},"2025-12-31",1.478,-2.8,1030500,{"date":1180,"open":1091,"high":1181,"low":1182,"close":1006,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1006},"2025-12-30",1.515,1.3,0.11,8.33,1868300,{"date":1187,"open":1188,"high":997,"low":1091,"close":1189,"change":159,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2025-12-29",1.36,1.32,-2.94,725600,{"date":1193,"open":415,"high":1002,"low":1194,"close":1188,"change":143,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1188},"2025-12-26",1.34,-1.45,723800,{"date":1198,"open":415,"high":1199,"low":1200,"close":415,"change":209,"percent_change":209,"volume":1201,"transactions":9,"vwap":415},"2025-12-24",1.396,1.352,356100,{"date":1203,"open":1019,"high":425,"low":995,"close":415,"change":565,"percent_change":1204,"volume":1205,"transactions":9,"vwap":415},"2025-12-23",-6.76,806800,{"date":1207,"open":390,"high":370,"low":1019,"close":425,"change":209,"percent_change":209,"volume":1208,"transactions":9,"vwap":425},"2025-12-22",1546900,{"date":1210,"open":406,"high":390,"low":1006,"close":425,"change":847,"percent_change":1211,"volume":1212,"transactions":9,"vwap":425},"2025-12-19",3.5,741600,{"date":1214,"open":995,"high":1006,"low":1188,"close":1006,"change":195,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1006},"2025-12-18",5.15,972300,{"date":1218,"open":997,"high":416,"low":1194,"close":1188,"change":46,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1188},"2025-12-17",-3.55,968000,{"date":1222,"open":997,"high":398,"low":997,"close":416,"change":143,"percent_change":1223,"volume":1224,"transactions":9,"vwap":416},"2025-12-16",-1.4,483900,{"date":1226,"open":425,"high":389,"low":416,"close":1006,"change":159,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1006},"2025-12-15",-2.72,558200,{"date":1230,"open":373,"high":423,"low":398,"close":1019,"change":964,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1019},"2025-12-12",-5.77,945500,{"date":1234,"open":389,"high":424,"low":390,"close":407,"change":288,"percent_change":1235,"volume":1236,"transactions":9,"vwap":407},"2025-12-11",4,771400,{"date":1238,"open":389,"high":399,"low":406,"close":389,"change":19,"percent_change":1239,"volume":1240,"transactions":9,"vwap":389},"2025-12-10",-0.66,581500,{"date":1242,"open":1019,"high":399,"low":1006,"close":399,"change":847,"percent_change":1243,"volume":1244,"transactions":9,"vwap":399},"2025-12-09",3.42,667800,{"date":1246,"open":980,"high":373,"low":1035,"close":398,"change":169,"percent_change":1247,"volume":1248,"transactions":9,"vwap":398},"2025-12-08",-3.95,947700,{"date":1250,"open":423,"high":433,"low":399,"close":372,"change":472,"percent_change":1251,"volume":1252,"transactions":9,"vwap":372},"2025-12-05",-6.75,935700,{"date":1254,"open":1255,"high":1256,"low":355,"close":354,"change":209,"percent_change":209,"volume":1257,"transactions":9,"vwap":354},"2025-12-04",1.615,1.645,1010600,{"date":1259,"open":424,"high":433,"low":355,"close":354,"change":341,"percent_change":807,"volume":1260,"transactions":9,"vwap":354},"2025-12-03",792000,{"date":1262,"open":347,"high":1263,"low":423,"close":423,"change":169,"percent_change":1264,"volume":1265,"transactions":9,"vwap":423},"2025-12-02",1.705,-3.64,695700,{"date":1267,"open":16,"high":287,"low":347,"close":347,"change":503,"percent_change":1268,"volume":1269,"transactions":9,"vwap":347},"2025-12-01",-4.62,487100,{"date":1271,"open":340,"high":81,"low":340,"close":16,"change":341,"percent_change":861,"volume":1272,"transactions":9,"vwap":16},"2025-11-28",349300,{"date":1274,"open":433,"high":1275,"low":424,"close":309,"change":341,"percent_change":841,"volume":1276,"transactions":9,"vwap":309},"2025-11-26",1.755,834400,{"date":1278,"open":309,"high":309,"low":407,"close":347,"change":209,"percent_change":209,"volume":1279,"transactions":9,"vwap":347},"2025-11-25",773800,{"date":1281,"open":424,"high":441,"low":1282,"close":347,"change":847,"percent_change":741,"volume":1283,"transactions":9,"vwap":347},"2025-11-24",1.525,1204800,{"date":1285,"open":373,"high":381,"low":389,"close":424,"change":288,"percent_change":1286,"volume":1287,"transactions":9,"vwap":424},"2025-11-21",3.9,1329400,{"date":1289,"open":309,"high":55,"low":980,"close":980,"change":555,"percent_change":1290,"volume":1291,"transactions":9,"vwap":980},"2025-11-20",-8.33,1204600,{"date":1293,"open":321,"high":321,"low":523,"close":18,"change":503,"percent_change":509,"volume":1294,"transactions":9,"vwap":18},"2025-11-19",1111600,{"date":1296,"open":81,"high":1297,"low":15,"close":81,"change":159,"percent_change":1298,"volume":1299,"transactions":9,"vwap":81},"2025-11-18",1.799,-2.22,470600,{"date":1301,"open":91,"high":1302,"low":55,"close":245,"change":743,"percent_change":1303,"volume":1304,"transactions":9,"vwap":245},"2025-11-17",1.895,-6.25,982300,{"date":1306,"open":102,"high":1307,"low":132,"close":167,"change":259,"percent_change":1308,"volume":1309,"transactions":9,"vwap":167},"2025-11-14",1.99,-1.54,726800,{"date":1311,"open":186,"high":1312,"low":167,"close":168,"change":472,"percent_change":1313,"volume":1314,"transactions":9,"vwap":168},"2025-11-13",2.05,-5.34,583000,{"date":1316,"open":121,"high":605,"low":1317,"close":123,"change":565,"percent_change":1318,"volume":1319,"transactions":9,"vwap":123},"2025-11-12",2.055,-4.63,626900,{"date":1321,"open":101,"high":1322,"low":571,"close":111,"change":847,"percent_change":861,"volume":1323,"transactions":9,"vwap":111},"2025-11-11",2.225,958300,{"date":1325,"open":121,"high":612,"low":177,"close":594,"change":238,"percent_change":1326,"volume":1327,"transactions":9,"vwap":594},"2025-11-10",0.48,932000,{"date":1329,"open":321,"high":1330,"low":17,"close":586,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":586},"2025-11-07",2.105,0.34,19.32,1324100,{"date":1335,"open":433,"high":1307,"low":370,"close":81,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":81},"2025-11-06",-0.3,-14.56,2712700,{"date":1340,"open":123,"high":121,"low":1341,"close":123,"change":209,"percent_change":209,"volume":1342,"transactions":9,"vwap":123},"2025-11-05",2.053,1051600,{"date":1344,"open":123,"high":1345,"low":178,"close":123,"change":143,"percent_change":1346,"volume":1347,"transactions":9,"vwap":123},"2025-11-04",2.12,-0.96,1035000,{"date":1349,"open":1350,"high":121,"low":1351,"close":571,"change":46,"percent_change":1352,"volume":1353,"transactions":9,"vwap":571},"2025-11-03",2.13,2.0050001,-2.35,1196400,{"date":1355,"open":699,"high":1356,"low":571,"close":1350,"change":19,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2025-10-31",2.195,-0.47,1103500,{"date":1360,"open":612,"high":1361,"low":1345,"close":698,"change":555,"percent_change":1362,"volume":1363,"transactions":9,"vwap":698},"2025-10-30",2.315,-6.14,1072100,{"date":1365,"open":1366,"high":1367,"low":673,"close":704,"change":472,"percent_change":1368,"volume":1369,"transactions":9,"vwap":704},"2025-10-29",2.362,2.419,-4.6,668900,{"date":1371,"open":841,"high":1372,"low":1373,"close":620,"change":19,"percent_change":751,"volume":1374,"transactions":9,"vwap":620},"2025-10-28",2.455,2.325,1374800,{"date":1376,"open":799,"high":1377,"low":1378,"close":618,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":618},"2025-10-27",2.66,2.375,-0.17,-6.61,1513000,{"date":1383,"open":639,"high":645,"low":1384,"close":639,"change":847,"percent_change":72,"volume":1385,"transactions":9,"vwap":639},"2025-10-24",2.491,1654600,{"date":1387,"open":27,"high":1388,"low":661,"close":807,"change":503,"percent_change":1389,"volume":1390,"transactions":9,"vwap":807},"2025-10-23",2.715,-3.08,988200,{"date":1392,"open":901,"high":1393,"low":661,"close":799,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":799},"2025-10-22",2.9,-0.31,-10.65,1354500,{"date":1398,"open":873,"high":1399,"low":1400,"close":928,"change":169,"percent_change":1401,"volume":1402,"transactions":9,"vwap":928},"2025-10-21",3.03,2.81,-2.02,1138000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":873,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":873},"2025-10-20",2.79,3.039,2.76,0.26,9.59,1765300,{"date":1412,"open":866,"high":939,"low":1413,"close":666,"change":1379,"percent_change":1414,"volume":1415,"transactions":9,"vwap":666},"2025-10-17",2.635,-5.9,1314200,{"date":1417,"open":1399,"high":1418,"low":901,"close":1419,"change":836,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2025-10-16",3.06,2.88,-4.95,1364000,{"date":1423,"open":907,"high":886,"low":1424,"close":1399,"change":46,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1399},"2025-10-15",2.915,-1.62,1805900,{"date":1428,"open":1429,"high":888,"low":667,"close":1430,"change":458,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-14",2.86,3.08,5.48,1796100,{"date":1434,"open":675,"high":881,"low":675,"close":872,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":872},"2025-10-13",0.29,11.03,1550500,{"date":1439,"open":1440,"high":1440,"low":808,"close":653,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":653},"2025-10-10",2.87,-0.23,-8.04,1096400,{"date":1445,"open":1440,"high":1440,"low":1446,"close":1429,"change":308,"percent_change":266,"volume":1447,"transactions":9,"vwap":1429},"2025-10-09",2.665,1510400,{"date":1449,"open":1450,"high":879,"low":1451,"close":1452,"change":1379,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-08",3.02,2.775,2.83,-5.67,1302800,{"date":1456,"open":1148,"high":1457,"low":881,"close":793,"change":288,"percent_change":176,"volume":1458,"transactions":9,"vwap":793},"2025-10-07",3.218,1860800,{"date":1460,"open":806,"high":1461,"low":666,"close":1462,"change":1435,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-10-06",3.17,2.94,10.94,3022800,{"date":1466,"open":861,"high":1440,"low":861,"close":333,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":333},"2025-10-03",0.36,15.72,4672200,{"date":1471,"open":704,"high":1361,"low":1472,"close":706,"change":84,"percent_change":1473,"volume":1474,"transactions":9,"vwap":706},"2025-10-02",2.185,0.88,832200,{"date":1476,"open":611,"high":706,"low":611,"close":835,"change":84,"percent_change":1477,"volume":1478,"transactions":9,"vwap":835},"2025-10-01",0.89,524000,{"date":1480,"open":721,"high":1083,"low":131,"close":612,"change":124,"percent_change":723,"volume":1481,"transactions":9,"vwap":612},"2025-09-30",567900,{"date":1483,"open":647,"high":634,"low":711,"close":727,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":727},"2025-09-29",-0.22,-8.66,777100,{"date":1488,"open":681,"high":647,"low":1489,"close":734,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":734},"2025-09-26",2.312,0.21,9.01,1339500,{"date":1494,"open":618,"high":618,"low":706,"close":721,"change":964,"percent_change":1495,"volume":1496,"transactions":9,"vwap":721},"2025-09-25",-3.72,705100,{"date":1498,"open":342,"high":734,"low":618,"close":841,"change":341,"percent_change":18,"volume":1499,"transactions":9,"vwap":841},"2025-09-24",769100,{"date":1501,"open":621,"high":1502,"low":681,"close":1503,"change":124,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-09-23",2.53,2.38,-2.86,950900,{"date":1507,"open":660,"high":1508,"low":603,"close":610,"change":84,"percent_change":1509,"volume":1510,"transactions":9,"vwap":610},"2025-09-22",2.496,0.82,672500,{"date":1512,"open":610,"high":1513,"low":618,"close":660,"change":238,"percent_change":622,"volume":1514,"transactions":9,"vwap":660},"2025-09-19",2.555,1275200,{"date":1516,"open":122,"high":652,"low":122,"close":841,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":841},"2025-09-18",0.24,11.01,1437000,{"date":1521,"open":834,"high":1503,"low":699,"close":699,"change":19,"percent_change":688,"volume":1522,"transactions":9,"vwap":699},"2025-09-17",760800,{"date":1524,"open":716,"high":1525,"low":1350,"close":834,"change":159,"percent_change":1526,"volume":1527,"transactions":9,"vwap":834},"2025-09-16",2.289,-1.79,547300,{"date":1529,"open":1350,"high":598,"low":1350,"close":705,"change":195,"percent_change":750,"volume":1530,"transactions":9,"vwap":705},"2025-09-15",430600,{"date":1532,"open":1533,"high":611,"low":1534,"close":111,"change":209,"percent_change":209,"volume":1535,"transactions":9,"vwap":111},"2025-09-12",2.17,2.135,464700,{"date":1537,"open":698,"high":834,"low":594,"close":111,"change":238,"percent_change":1538,"volume":1539,"transactions":9,"vwap":111},"2025-09-11",0.47,817800,{"date":1541,"open":705,"high":705,"low":176,"close":121,"change":503,"percent_change":1542,"volume":1543,"transactions":9,"vwap":121},"2025-09-10",-3.59,1365900,{"date":1545,"open":612,"high":835,"low":1546,"close":705,"change":259,"percent_change":606,"volume":1547,"transactions":9,"vwap":705},"2025-09-09",2.155,843100,{"date":1549,"open":342,"high":660,"low":705,"close":673,"change":94,"percent_change":1550,"volume":1551,"transactions":9,"vwap":673},"2025-09-08",-5.44,727600,{"date":1553,"open":1554,"high":1555,"low":1083,"close":620,"change":159,"percent_change":1556,"volume":1557,"transactions":9,"vwap":620},"2025-09-05",2.44,2.445,-1.65,314500,{"date":1559,"open":661,"high":661,"low":342,"close":660,"change":169,"percent_change":1560,"volume":1561,"transactions":9,"vwap":660},"2025-09-04",-2.41,329300,{"date":1563,"open":659,"high":661,"low":841,"close":668,"change":238,"percent_change":662,"volume":1564,"transactions":9,"vwap":668},"2025-09-03",532200,{"date":1566,"open":661,"high":634,"low":621,"close":1567,"change":169,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-09-02",2.48,-2.36,327500,{"date":1571,"open":667,"high":820,"low":855,"close":734,"change":1379,"percent_change":1572,"volume":1573,"transactions":9,"vwap":734},"2025-08-29",-6.27,591200,{"date":1575,"open":799,"high":866,"low":1576,"close":666,"change":990,"percent_change":1577,"volume":1578,"transactions":9,"vwap":666},"2025-08-28",2.575,5.04,741400,{"date":1580,"open":632,"high":1581,"low":1582,"close":626,"change":169,"percent_change":635,"volume":1583,"transactions":9,"vwap":626},"2025-08-27",2.671,2.571,349000,{"date":1585,"open":333,"high":675,"low":626,"close":632,"change":19,"percent_change":1586,"volume":1587,"transactions":9,"vwap":632},"2025-08-26",-0.38,494700,{"date":1589,"open":661,"high":633,"low":659,"close":333,"change":1183,"percent_change":1590,"volume":1591,"transactions":9,"vwap":333},"2025-08-25",4.33,818100,{"date":1593,"open":661,"high":627,"low":661,"close":734,"change":341,"percent_change":424,"volume":1594,"transactions":9,"vwap":734},"2025-08-22",508300,{"date":1596,"open":659,"high":1597,"low":841,"close":652,"change":288,"percent_change":621,"volume":1598,"transactions":9,"vwap":652},"2025-08-21",2.545,527800,{"date":1600,"open":721,"high":1601,"low":721,"close":1554,"change":222,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1554},"2025-08-20",2.578,3.39,760400,{"date":1605,"open":660,"high":1554,"low":1606,"close":604,"change":565,"percent_change":1607,"volume":1608,"transactions":9,"vwap":604},"2025-08-19",2.305,-4.07,834200,{"date":1610,"open":734,"high":735,"low":621,"close":621,"change":259,"percent_change":1611,"volume":1612,"transactions":9,"vwap":621},"2025-08-18",-1.2,352100,{"date":1614,"open":645,"high":666,"low":1567,"close":668,"change":874,"percent_change":1615,"volume":1616,"transactions":9,"vwap":668},"2025-08-15",-6.04,712900,{"date":1618,"open":820,"high":820,"low":1619,"close":333,"change":565,"percent_change":1264,"volume":1620,"transactions":9,"vwap":333},"2025-08-14",2.511,904600,{"date":1622,"open":813,"high":1429,"low":806,"close":785,"change":143,"percent_change":1623,"volume":1624,"transactions":9,"vwap":785},"2025-08-13",-0.72,474500,{"date":1626,"open":333,"high":771,"low":653,"close":674,"change":990,"percent_change":1627,"volume":1628,"transactions":9,"vwap":674},"2025-08-12",4.92,828900,{"date":1630,"open":1377,"high":667,"low":799,"close":632,"change":259,"percent_change":1631,"volume":1632,"transactions":9,"vwap":632},"2025-08-11",-1.12,644300,{"date":1634,"open":1567,"high":805,"low":681,"close":645,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":645},"2025-08-08",0.25,10.33,1116600,{"date":1639,"open":122,"high":1640,"low":121,"close":841,"change":836,"percent_change":1641,"volume":1642,"transactions":9,"vwap":841},"2025-08-07",2.475,-5.84,2037400,{"date":1644,"open":645,"high":805,"low":1502,"close":639,"change":472,"percent_change":1645,"volume":1646,"transactions":9,"vwap":639},"2025-08-06",-4.1,619400,{"date":1648,"open":866,"high":866,"low":1446,"close":675,"change":472,"percent_change":1649,"volume":1650,"transactions":9,"vwap":675},"2025-08-05",-3.94,493400,{"date":1652,"open":666,"high":1429,"low":666,"close":1405,"change":222,"percent_change":788,"volume":1653,"transactions":9,"vwap":1405},"2025-08-04",572600,{"date":1655,"open":27,"high":666,"low":639,"close":666,"change":19,"percent_change":867,"volume":1656,"transactions":9,"vwap":666},"2025-08-01",827200,{"date":1658,"open":894,"high":788,"low":27,"close":806,"change":555,"percent_change":1659,"volume":1660,"transactions":9,"vwap":806},"2025-07-31",-4.9,811700,{"date":1662,"open":901,"high":788,"low":1451,"close":1429,"change":84,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1429},"2025-07-30",0.7,689100,{"date":1666,"open":1667,"high":1667,"low":1452,"close":1668,"change":751,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-07-29",3.26,2.84,-12.88,1143400,{"date":1672,"open":918,"high":923,"low":1673,"close":1667,"change":195,"percent_change":834,"volume":1674,"transactions":9,"vwap":1667},"2025-07-28",3.21,661000,{"date":1676,"open":886,"high":886,"low":786,"close":907,"change":503,"percent_change":1152,"volume":1677,"transactions":9,"vwap":907},"2025-07-25",966700,{"date":1679,"open":1680,"high":1681,"low":779,"close":886,"change":259,"percent_change":1682,"volume":1683,"transactions":9,"vwap":886},"2025-07-24",3.31,3.375,-0.91,564900,{"date":1685,"open":895,"high":301,"low":733,"close":918,"change":458,"percent_change":1686,"volume":1687,"transactions":9,"vwap":918},"2025-07-23",5.1,637100,{"date":1689,"open":793,"high":1690,"low":1691,"close":1148,"change":458,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1148},"2025-07-22",3.158,2.925,5.37,737300,{"date":1695,"open":1405,"high":780,"low":674,"close":893,"change":1490,"percent_change":1696,"volume":1697,"transactions":9,"vwap":893},"2025-07-21",7.58,1049600,{"date":1699,"open":1405,"high":901,"low":787,"close":674,"change":143,"percent_change":1623,"volume":1700,"transactions":9,"vwap":674},"2025-07-18",531000,{"date":1702,"open":785,"high":1429,"low":787,"close":1405,"change":341,"percent_change":1035,"volume":1703,"transactions":9,"vwap":1405},"2025-07-17",1095500,{"date":1705,"open":954,"high":1706,"low":667,"close":785,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":785},"2025-07-16",3.09,-0.24,-8.03,1383400,{"date":1711,"open":793,"high":741,"low":873,"close":954,"change":238,"percent_change":1331,"volume":1712,"transactions":9,"vwap":954},"2025-07-15",822700,{"date":1714,"open":901,"high":1715,"low":1668,"close":893,"change":341,"percent_change":1188,"volume":567,"transactions":9,"vwap":893},"2025-07-14",3.01,{"date":1717,"open":918,"high":918,"low":866,"close":1462,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1462},"2025-07-11",-0.4,-11.98,2356700,{"date":1722,"open":1120,"high":641,"low":301,"close":912,"change":209,"percent_change":209,"volume":1723,"transactions":9,"vwap":912},"2025-07-10",1015600,{"date":1725,"open":772,"high":758,"low":1726,"close":912,"change":836,"percent_change":1727,"volume":1728,"transactions":9,"vwap":912},"2025-07-09",3.315,-4.3,1961800,{"date":1730,"open":1680,"high":1731,"low":918,"close":1732,"change":896,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-07-08",3.555,3.49,5.44,1350000,{"date":1736,"open":1706,"high":749,"low":1430,"close":1680,"change":1635,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1680},"2025-07-07",8.17,2601400,{"date":1740,"open":805,"high":1706,"low":675,"close":1418,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1418},"2025-07-03",0.44,16.79,1802900,{"date":1745,"open":661,"high":805,"low":661,"close":808,"change":654,"percent_change":1746,"volume":1747,"transactions":9,"vwap":808},"2025-07-02",4.8,884600,{"date":1749,"open":668,"high":1750,"low":1554,"close":652,"change":84,"percent_change":1751,"volume":1752,"transactions":9,"vwap":652},"2025-07-01",2.535,0.81,1009800,{"date":1754,"open":652,"high":1750,"low":861,"close":1567,"change":990,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1567},"2025-06-30",5.53,1354000,{"date":1758,"open":621,"high":661,"low":1083,"close":1083,"change":46,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1083},"2025-06-27",-2.08,6432200,{"date":1762,"open":704,"high":1640,"low":835,"close":618,"change":1183,"percent_change":1746,"volume":1763,"transactions":9,"vwap":618},"2025-06-26",797200,{"date":1765,"open":1766,"high":1083,"low":598,"close":706,"change":209,"percent_change":209,"volume":1767,"transactions":9,"vwap":706},"2025-06-25",2.299,716600,{"date":1769,"open":177,"high":1606,"low":177,"close":706,"change":1635,"percent_change":1770,"volume":1771,"transactions":9,"vwap":706},"2025-06-24",12.25,935900,{"date":1773,"open":121,"high":1774,"low":186,"close":176,"change":94,"percent_change":1775,"volume":1776,"transactions":9,"vwap":176},"2025-06-23",2.172,-5.99,830500,{"date":1778,"open":699,"high":706,"low":594,"close":1533,"change":308,"percent_change":997,"volume":1779,"transactions":9,"vwap":1533},"2025-06-20",838600,{"date":1781,"open":673,"high":603,"low":594,"close":698,"change":743,"percent_change":1782,"volume":1783,"transactions":9,"vwap":698},"2025-06-18",-5.31,875800,{"date":1785,"open":111,"high":620,"low":698,"close":673,"change":654,"percent_change":1786,"volume":1787,"transactions":9,"vwap":673},"2025-06-17",5.61,1671900,{"date":1789,"open":140,"high":121,"low":103,"close":698,"change":1490,"percent_change":1790,"volume":1791,"transactions":9,"vwap":698},"2025-06-16",10.88,1135900,{"date":1793,"open":237,"high":150,"low":132,"close":92,"change":84,"percent_change":1794,"volume":1795,"transactions":9,"vwap":92},"2025-06-13",1.05,976500,{"date":1797,"open":167,"high":178,"low":71,"close":158,"change":19,"percent_change":151,"volume":1798,"transactions":9,"vwap":158},"2025-06-12",686100,{"date":1800,"open":1801,"high":186,"low":103,"close":167,"change":964,"percent_change":1802,"volume":1803,"transactions":9,"vwap":167},"2025-06-11",2.02,-4.48,877100,{"date":1805,"open":1307,"high":1345,"low":570,"close":166,"change":84,"percent_change":1806,"volume":1807,"transactions":9,"vwap":166},"2025-06-10",1.01,1182100,{"date":1809,"open":150,"high":123,"low":570,"close":1307,"change":341,"percent_change":1312,"volume":1810,"transactions":9,"vwap":1307},"2025-06-09",1162400,{"date":1812,"open":83,"high":72,"low":300,"close":168,"change":1103,"percent_change":1813,"volume":1814,"transactions":9,"vwap":168},"2025-06-06",13.37,2052400,{"date":1816,"open":16,"high":44,"low":340,"close":15,"change":143,"percent_change":1817,"volume":1818,"transactions":9,"vwap":15},"2025-06-05",-1.15,853600,{"date":1820,"open":93,"high":81,"low":340,"close":93,"change":209,"percent_change":209,"volume":1821,"transactions":9,"vwap":93},"2025-06-04",530100,{"date":1823,"open":339,"high":321,"low":339,"close":93,"change":195,"percent_change":1824,"volume":1825,"transactions":9,"vwap":93},"2025-06-03",4.19,829500,{"date":1827,"open":322,"high":93,"low":380,"close":339,"change":159,"percent_change":1828,"volume":1829,"transactions":9,"vwap":339},"2025-06-02",-2.34,683000,{"date":1831,"open":55,"high":44,"low":340,"close":322,"change":169,"percent_change":1832,"volume":1833,"transactions":9,"vwap":322},"2025-05-30",-3.39,712700,{"date":1835,"open":93,"high":63,"low":93,"close":55,"change":308,"percent_change":15,"volume":1836,"transactions":9,"vwap":55},"2025-05-29",629500,{"date":1838,"open":81,"high":81,"low":315,"close":93,"change":143,"percent_change":1839,"volume":1840,"transactions":9,"vwap":93},"2025-05-28",-1.14,691900,{"date":1842,"open":55,"high":55,"low":322,"close":81,"change":209,"percent_change":209,"volume":1843,"transactions":9,"vwap":81},"2025-05-27",773000,{"date":1845,"open":15,"high":81,"low":322,"close":81,"change":238,"percent_change":1846,"volume":1847,"transactions":9,"vwap":81},"2025-05-23",0.57,542400,{"date":1849,"open":15,"high":300,"low":45,"close":321,"change":341,"percent_change":681,"volume":1850,"transactions":9,"vwap":321},"2025-05-22",980400,{"date":1852,"open":450,"high":54,"low":1853,"close":322,"change":472,"percent_change":1615,"volume":1854,"transactions":9,"vwap":322},"2025-05-21",1.643,1350100,{"date":1856,"open":309,"high":1857,"low":307,"close":215,"change":990,"percent_change":1858,"volume":1859,"transactions":9,"vwap":215},"2025-05-20",1.835,7.69,1793000,{"date":1861,"open":340,"high":340,"low":381,"close":309,"change":19,"percent_change":1862,"volume":1863,"transactions":9,"vwap":309},"2025-05-19",-0.59,923100,{"date":1865,"open":347,"high":15,"low":407,"close":340,"change":195,"percent_change":1866,"volume":1867,"transactions":9,"vwap":340},"2025-05-16",4.29,1732000,{"date":1869,"open":480,"high":307,"low":1181,"close":354,"change":222,"percent_change":364,"volume":1870,"transactions":9,"vwap":354},"2025-05-15",1262900,{"date":1872,"open":399,"high":490,"low":1015,"close":373,"change":341,"percent_change":333,"volume":1873,"transactions":9,"vwap":373},"2025-05-14",1151800,{"date":1875,"open":988,"high":373,"low":988,"close":399,"change":356,"percent_change":1876,"volume":1877,"transactions":9,"vwap":399},"2025-05-13",6.34,1811400,{"date":1879,"open":1880,"high":1035,"low":1881,"close":988,"change":990,"percent_change":1882,"volume":1883,"transactions":9,"vwap":988},"2025-05-12",1.345,1.311,10.08,1735900,{"date":1885,"open":1188,"high":1188,"low":1168,"close":1886,"change":124,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-09",1.29,-5.15,973600,{"date":1890,"open":1891,"high":997,"low":35,"close":1188,"change":288,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1188},"2025-05-08",1.27,4.62,1852900,{"date":1895,"open":1896,"high":1182,"low":1897,"close":1182,"change":847,"percent_change":1235,"volume":1898,"transactions":9,"vwap":1182},"2025-05-07",1.25,1.23,749800,{"date":1900,"open":1901,"high":1886,"low":1902,"close":1896,"change":143,"percent_change":260,"volume":1903,"transactions":9,"vwap":1896},"2025-05-06",1.28,1.24,579400,{"date":1905,"open":1906,"high":1906,"low":1896,"close":1891,"change":143,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1891},"2025-05-05",1.33,-1.55,432300,{"date":1910,"open":1182,"high":1194,"low":1886,"close":1886,"change":19,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1886},"2025-05-02",-0.77,646300,{"date":1914,"open":1891,"high":1915,"low":1891,"close":1182,"change":341,"percent_change":1461,"volume":1916,"transactions":9,"vwap":1182},"2025-05-01",1.35,756300,{"date":1918,"open":1896,"high":1901,"low":35,"close":1168,"change":143,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1168},"2025-04-30",-1.56,493200,{"date":1922,"open":1182,"high":1182,"low":1902,"close":1901,"change":209,"percent_change":209,"volume":1923,"transactions":9,"vwap":1901},"2025-04-29",629600,{"date":1925,"open":1915,"high":1188,"low":1926,"close":1901,"change":124,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1901},"2025-04-28",1.252,-5.19,780100,{"date":1930,"open":997,"high":988,"low":1906,"close":1915,"change":169,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1915},"2025-04-25",-4.26,763500,{"date":1934,"open":995,"high":406,"low":1915,"close":416,"change":308,"percent_change":1533,"volume":1935,"transactions":9,"vwap":416},"2025-04-24",666400,{"date":1937,"open":416,"high":416,"low":1886,"close":415,"change":308,"percent_change":122,"volume":1938,"transactions":9,"vwap":415},"2025-04-23",979800,{"date":39,"open":1906,"high":416,"low":1182,"close":1915,"change":84,"percent_change":389,"volume":1940,"transactions":9,"vwap":1915},623900,{"status":1942,"indices":1943,"watchlist":1987,"sectors":2005,"benchmarks":2053},"success",[1944,1952,1958,1965,1972,1979],{"symbol":1945,"name":1946,"price":1947,"change":1948,"pct_change":1949,"is_up":1950,"sparkline":1951,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1953,"name":1954,"price":1955,"change":1956,"pct_change":31,"is_up":1950,"sparkline":1957,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1959,"name":1960,"price":1961,"change":1962,"pct_change":1963,"is_up":1950,"sparkline":1964,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1966,"name":1967,"price":1968,"change":1969,"pct_change":1970,"is_up":1950,"sparkline":1971,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1973,"name":1974,"price":1975,"change":1976,"pct_change":1977,"is_up":1950,"sparkline":1978,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1980,"name":1981,"price":1982,"change":1983,"pct_change":1984,"is_up":1985,"sparkline":1986,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1988,1993,1999],{"symbol":1989,"name":1990,"price":1991,"change":1706,"pct_change":1194,"is_up":1950,"sparkline":1992,"date":5},"NVDA","NVIDIA Corp",233.95,"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":1994,"name":1995,"price":1996,"change":923,"pct_change":1997,"is_up":1950,"sparkline":1998,"date":5},"AAPL","Apple Inc",333.69,1.02,"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":682,"is_up":1950,"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",[2006,2010,2014,2018,2022,2026,2030,2035,2039,2044,2048],{"name":2007,"etf":2008,"change":1806,"price":2009,"is_up":1950},"Technology","XLK",199.81,{"name":2011,"etf":2012,"change":288,"price":2013,"is_up":1950},"Financials","XLF",53.49,{"name":2015,"etf":2016,"change":19,"price":2017,"is_up":1985},"Healthcare","XLV",166.18,{"name":2019,"etf":2020,"change":85,"price":2021,"is_up":1950},"Consumer Cycl","XLY",110.04,{"name":2023,"etf":2024,"change":1635,"price":2025,"is_up":1950},"Consumer Staples","XLP",80.53,{"name":2027,"etf":2028,"change":662,"price":2029,"is_up":1950},"Energy","XLE",62.95,{"name":2031,"etf":2032,"change":2033,"price":2034,"is_up":1950},"Industrials","XLI",0.78,169.95,{"name":2036,"etf":2037,"change":391,"price":2038,"is_up":1950},"Materials","XLB",48.86,{"name":2040,"etf":2041,"change":2042,"price":2043,"is_up":1950},"Real Estate","XLRE",0.32,40.81,{"name":2045,"etf":2046,"change":974,"price":2047,"is_up":1950},"Utilities","XLU",39.83,{"name":2049,"etf":2050,"change":2051,"price":2052,"is_up":1950},"Comm Services","XLC",0.35,110.32,[2054,2059,2063,2067],{"ticker":2055,"name":2056,"price":2057,"change":2058,"is_up":1950},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2060,"name":2061,"price":2062,"change":1997,"is_up":1950},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2064,"name":2065,"price":2066,"change":1963,"is_up":1950},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2068,"name":2069,"price":2070,"change":1977,"is_up":1950},"IWM","iShares Russell 2000",281.52]