[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANTX":3,"stock-historical-ANTX":30,"homepage-market-summary":1905},{"ticker":4,"date":5,"profile":6,"quote":14},"ANTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AN2 Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","AN2 Therapeutics Inc is a biopharmaceutical company focused on discovering and developing novel small molecule therapeutics derived from its boron chemistry platform. The company has a pipeline of boron-based compounds in development for Chagas disease, non-tuberculous mycobacterial (NTM) and melioidosis, along with early-stage programs focused on targets in infectious diseases and oncology. Product candidate AN2-502998 Epetraborole.","21","Menlo Park, CA",{"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},5.71,5.64,5.99,5.51,5.62,0.09,1.6,451281.194299,5175,5.736,23.58,0.87,253618.51183017268,21.3,1135,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":32,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},7.19,390526,142542010.927246,334.22,"2025-04-22",[41,42,51,62,72,83,94,104,113,122,132,141,151,162,172,181,192,203,213,222,232,241,248,258,267,274,282,289,298,308,317,326,334,342,351,361,371,379,388,396,407,414,420,430,436,444,453,462,471,479,485,493,503,510,519,524,528,534,540,548,553,559,565,572,576,581,588,595,600,605,612,615,620,625,631,639,643,648,654,662,670,677,684,691,697,704,711,717,724,730,734,738,743,748,754,759,764,768,773,778,784,789,793,799,804,808,813,817,821,825,829,836,841,849,854,861,868,875,882,890,897,904,911,919,926,933,938,944,950,957,964,970,975,981,986,993,999,1003,1008,1012,1017,1022,1026,1031,1034,1041,1049,1056,1063,1070,1076,1080,1084,1091,1095,1100,1105,1108,1113,1118,1122,1127,1131,1135,1139,1143,1146,1149,1154,1160,1163,1169,1175,1181,1185,1190,1195,1201,1206,1211,1218,1223,1227,1232,1238,1242,1246,1249,1253,1257,1261,1264,1268,1271,1275,1279,1283,1287,1292,1297,1300,1304,1308,1312,1317,1320,1324,1328,1334,1337,1339,1342,1345,1349,1352,1355,1359,1362,1366,1370,1373,1376,1380,1384,1388,1391,1394,1399,1404,1408,1412,1416,1420,1424,1428,1433,1436,1440,1446,1450,1454,1456,1460,1463,1467,1470,1474,1478,1483,1486,1490,1494,1498,1501,1506,1511,1516,1521,1526,1532,1536,1540,1544,1547,1551,1555,1558,1562,1566,1569,1574,1577,1581,1585,1588,1591,1595,1599,1604,1609,1613,1616,1620,1624,1627,1630,1635,1637,1641,1644,1648,1652,1655,1658,1661,1665,1669,1672,1674,1677,1680,1683,1688,1692,1696,1699,1702,1705,1709,1712,1716,1719,1722,1725,1728,1731,1734,1737,1740,1742,1745,1748,1751,1753,1756,1760,1764,1767,1771,1774,1776,1779,1782,1786,1790,1794,1798,1801,1805,1809,1813,1816,1819,1822,1825,1828,1833,1838,1841,1844,1847,1851,1856,1860,1864,1868,1871,1874,1878,1882,1885,1889,1892,1895,1901],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":16,"volume":48,"transactions":49,"vwap":50},"2026-10-01",5.29,5.73,5.155,0.3,509439.599523,5448,5.5147,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",5.07,5.35,5,5.32,0.23,4.52,199204.544413,2259,5.2381,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":21,"volume":69,"transactions":70,"vwap":71},"2026-09-29",4.99,5.2,4.76,5.09,0.08,178839.481595,2567,5.0245,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",4.89,5.17,4.6701,5.01,0.13,2.66,318456.109846,3092,5.0327,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",4.91,4.95,4.71,4.88,-0.01,-0.2,155127.083105,3097,4.8536,{"date":95,"open":96,"high":97,"low":98,"close":74,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",4.77,5.06,4.72,0.06,1.24,258937.249878,3013,4.9319,{"date":105,"open":106,"high":86,"low":107,"close":108,"change":109,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",4.86,4.67,4.83,0,306158.224299,3984,4.831,{"date":114,"open":55,"high":115,"low":116,"close":108,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",5.05,4.7,-0.13,-2.62,191680.77904,3957,4.7896,{"date":123,"open":97,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",5.25,4.92,4.96,-0.09,-1.78,305221.378356,4340,5.0569,{"date":133,"open":74,"high":134,"low":135,"close":115,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",5.15,4.8,0.15,3.06,670954.299682,2622,5.028,{"date":142,"open":143,"high":144,"low":88,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",5.39,5.47,4.9,-0.44,-8.24,204494.156624,3726,5.0957,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-16",5.38,5.44,5.295,5.34,-0.02,-0.37,146046.448001,2582,5.3549,{"date":163,"open":164,"high":165,"low":65,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",5.43,5.5,5.36,-0.1,-1.83,156794.858477,3053,5.2965,{"date":173,"open":164,"high":174,"low":156,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-14",5.645,5.46,0.05,0.92,221483.379353,3805,5.4869,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-11",5.7,5.78,5.4,5.41,-0.28,-4.92,103538.067042,2169,5.4988,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",5.56,5.88,5.54,5.69,-0.04,-0.7,222312.075781,3416,5.7821,{"date":204,"open":205,"high":206,"low":207,"close":45,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",5.98,6.125,5.605,-0.25,-4.18,175804.677846,2936,5.7334,{"date":214,"open":215,"high":216,"low":217,"close":205,"change":20,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",6,6.06,5.76,1.53,335287.1154,4505,5.9556,{"date":223,"open":224,"high":216,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",5.97,5.85,5.89,-0.06,-1.01,77182.868117,2981,5.8916,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":109,"percent_change":109,"volume":238,"transactions":239,"vwap":240},"2026-09-03",6.05,6.2,5.79,5.95,199660.293802,3304,5.9358,{"date":242,"open":175,"high":215,"low":175,"close":237,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",0.47,8.58,350520.898717,4523,5.7581,{"date":249,"open":250,"high":251,"low":185,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",5.53,5.67,5.48,-0.07,-1.26,215423.53303,3419,5.5094,{"date":259,"open":260,"high":174,"low":185,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-31",5.58,5.55,-0.03,-0.54,124021.265363,2693,5.4977,{"date":268,"open":251,"high":184,"low":185,"close":260,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-28",-0.16,-2.79,240866.61125,3572,5.6099,{"date":275,"open":175,"high":236,"low":175,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-27",5.74,0.21,3.8,204041.0782,3147,5.6941,{"date":283,"open":284,"high":225,"low":165,"close":250,"change":117,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-26",5.66,-2.3,287524.0234,4898,5.7314,{"date":290,"open":251,"high":291,"low":292,"close":284,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-25",5.8,5.6,0.03,0.53,217706.813332,3086,5.6722,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-24",5.82,5.59,5.63,-0.18,-3.1,171420.980666,2485,5.7245,{"date":309,"open":310,"high":226,"low":165,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-21",5.84,5.81,0.02,0.35,225449.99582,2801,5.8071,{"date":318,"open":205,"high":319,"low":320,"close":236,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",6.13,5.72,-0.17,-2.85,195331.9656,3881,5.8167,{"date":327,"open":224,"high":328,"low":329,"close":330,"change":89,"percent_change":321,"volume":331,"transactions":332,"vwap":333},"2026-08-19",6.045,5.7747,5.96,266088.891105,4055,5.9377,{"date":335,"open":301,"high":336,"low":260,"close":224,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-18",5.995,0.24,4.19,215550.75176,3633,5.8068,{"date":343,"open":330,"high":344,"low":345,"close":45,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-17",6.21,5.725,-0.26,-4.34,273763.962521,4514,5.9492,{"date":352,"open":353,"high":354,"low":355,"close":17,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-14",6.04,6.205,5.94,0.01,0.17,197852.87646,3087,6.0119,{"date":362,"open":363,"high":364,"low":365,"close":205,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-13",6.28,6.365,5.9,-0.3,-4.78,298151.068751,3951,6.0209,{"date":372,"open":373,"high":35,"low":284,"close":363,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-12",6.09,0.41,6.98,429098.039288,4941,6.4772,{"date":380,"open":381,"high":373,"low":382,"close":383,"change":198,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-11",5.92,5.8001,5.87,-0.68,68682.28916,1817,5.9376,{"date":389,"open":390,"high":391,"low":197,"close":390,"change":157,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",5.91,6.08,-0.34,91243.764928,2043,5.8517,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-07",6.12,6.17,5.775,5.93,-0.15,-2.47,124472.051037,2354,5.8838,{"date":408,"open":300,"high":409,"low":311,"close":391,"change":337,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",6.26,4.11,207134.214282,2364,6.0824,{"date":415,"open":355,"high":17,"low":15,"close":310,"change":167,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-05",-1.68,145947.111219,3042,5.8366,{"date":421,"open":422,"high":423,"low":424,"close":355,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",5.65,6.145,5.52,0.36,6.45,368113.56161,5368,5.8814,{"date":431,"open":143,"high":422,"low":54,"close":260,"change":57,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-03",4.3,305709.488789,5079,5.5496,{"date":437,"open":438,"high":284,"low":439,"close":54,"change":312,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-31",5.37,5.26,0.38,250508.304392,3968,5.4418,{"date":445,"open":446,"high":292,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-07-30",5.03,5.33,0.31,6.18,358481.728503,5074,5.3494,{"date":454,"open":107,"high":115,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-29",4.64,5.02,0.32,6.81,180889.540536,3434,4.8737,{"date":463,"open":125,"high":464,"low":465,"close":116,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-28",5.1,4.63,-0.23,-4.67,93809.843155,2677,4.7746,{"date":472,"open":126,"high":64,"low":473,"close":474,"change":356,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-27",4.862,4.93,0.2,63201.723094,1023,4.9353,{"date":480,"open":85,"high":481,"low":96,"close":125,"change":109,"percent_change":109,"volume":482,"transactions":483,"vwap":484},"2026-07-24",5.16,128467.384959,1682,4.9862,{"date":486,"open":108,"high":487,"low":488,"close":125,"change":293,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-23",4.935,4.5501,0.61,98961.76603,1669,4.8726,{"date":494,"open":495,"high":496,"low":497,"close":74,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-22",4.98,5.12,4.75,-0.11,-2.2,142138.984922,1722,4.8652,{"date":504,"open":505,"high":464,"low":98,"close":55,"change":475,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-21",4.81,4.17,238142.790448,3332,4.9854,{"date":511,"open":512,"high":513,"low":116,"close":135,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-20",4.85,5.24,0.12,2.56,255289.74044,3503,4.965,{"date":520,"open":521,"high":512,"low":521,"close":522,"change":356,"percent_change":277,"volume":523,"transactions":9,"vwap":522},"2026-07-17",4.58,4.68,66100,{"date":525,"open":107,"high":526,"low":521,"close":107,"change":109,"percent_change":109,"volume":527,"transactions":9,"vwap":107},"2026-07-16",4.825,86000,{"date":529,"open":530,"high":526,"low":531,"close":107,"change":127,"percent_change":532,"volume":533,"transactions":9,"vwap":107},"2026-07-15",4.79,4.41,-1.89,109000,{"date":535,"open":536,"high":145,"low":537,"close":66,"change":277,"percent_change":538,"volume":539,"transactions":9,"vwap":66},"2026-07-14",4.53,4.48,4.62,352800,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":176,"percent_change":546,"volume":547,"transactions":9,"vwap":545},"2026-07-13",4.5,4.66,4.37,4.55,1.11,333800,{"date":549,"open":538,"high":522,"low":550,"close":542,"change":117,"percent_change":551,"volume":552,"transactions":9,"vwap":542},"2026-07-10",4.28,-2.81,591700,{"date":554,"open":555,"high":556,"low":555,"close":465,"change":557,"percent_change":64,"volume":558,"transactions":9,"vwap":465},"2026-07-09",4.44,4.69,0.22,99100,{"date":560,"open":506,"high":561,"low":562,"close":531,"change":563,"percent_change":515,"volume":564,"transactions":9,"vwap":531},"2026-07-08",4.46,4.09,0.11,538300,{"date":566,"open":567,"high":568,"low":569,"close":432,"change":498,"percent_change":570,"volume":571,"transactions":9,"vwap":432},"2026-07-07",4.42,4.56,4.18,-2.49,187900,{"date":573,"open":574,"high":542,"low":432,"close":531,"change":89,"percent_change":466,"volume":575,"transactions":9,"vwap":531},"2026-07-06",4.39,130100,{"date":577,"open":87,"high":578,"low":531,"close":567,"change":187,"percent_change":579,"volume":580,"transactions":9,"vwap":567},"2026-07-02",4.78,-5.96,143800,{"date":582,"open":583,"high":77,"low":584,"close":116,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":116},"2026-07-01",4.82,4.59,-0.14,-2.89,113200,{"date":589,"open":77,"high":590,"low":135,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-30",5.125,4.84,-0.19,-3.78,152400,{"date":596,"open":597,"high":439,"low":556,"close":446,"change":321,"percent_change":598,"volume":599,"transactions":9,"vwap":446},"2026-06-29",5.23,-3.27,324000,{"date":601,"open":481,"high":438,"low":602,"close":65,"change":99,"percent_change":603,"volume":604,"transactions":9,"vwap":65},"2026-06-26",4.94,1.17,3646200,{"date":606,"open":607,"high":185,"low":608,"close":609,"change":227,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-06-25",5.19,5.025,5.14,-1.15,230800,{"date":613,"open":86,"high":513,"low":86,"close":65,"change":557,"percent_change":567,"volume":614,"transactions":9,"vwap":65},"2026-06-24",166100,{"date":616,"open":513,"high":18,"low":86,"close":495,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":495},"2026-06-23",-0.42,-7.78,500700,{"date":621,"open":55,"high":165,"low":55,"close":185,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":185},"2026-06-22",0.4,8,630300,{"date":626,"open":627,"high":97,"low":135,"close":55,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":55},"2026-06-18",4.87,0.1,2.04,480900,{"date":632,"open":633,"high":634,"low":635,"close":145,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":145},"2026-06-17",4.74,5.08,4.085,0.14,2.94,335700,{"date":640,"open":474,"high":53,"low":66,"close":66,"change":402,"percent_change":641,"volume":642,"transactions":9,"vwap":66},"2026-06-16",-3.05,365900,{"date":644,"open":633,"high":645,"low":568,"close":85,"change":357,"percent_change":646,"volume":647,"transactions":9,"vwap":85},"2026-06-15",5.04,3.59,218100,{"date":649,"open":650,"high":106,"low":555,"close":633,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":633},"2026-06-12",4.47,0.29,6.52,192700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":237,"volume":661,"transactions":9,"vwap":659},"2026-06-11",4.21,4.655,4.15,4.45,0.25,230600,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":651,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-10",3.91,4.315,3.77,4.2,7.42,188500,{"date":671,"open":672,"high":673,"low":674,"close":664,"change":99,"percent_change":675,"volume":676,"transactions":9,"vwap":664},"2026-06-09",3.81,4,3.7,1.56,167000,{"date":678,"open":679,"high":680,"low":672,"close":681,"change":293,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-08",3.84,4.02,3.85,0.79,132700,{"date":685,"open":338,"high":338,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-05",3.75,3.82,-0.35,-8.39,178200,{"date":692,"open":693,"high":659,"low":694,"close":506,"change":262,"percent_change":695,"volume":696,"transactions":9,"vwap":506},"2026-06-04",4.27,4.16,-0.71,169800,{"date":698,"open":699,"high":700,"low":701,"close":667,"change":78,"percent_change":702,"volume":703,"transactions":9,"vwap":667},"2026-06-03",4.1,4.33,4.03,3.19,214500,{"date":705,"open":706,"high":561,"low":707,"close":708,"change":585,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-02",4.29,4.01,4.07,-3.33,176400,{"date":712,"open":713,"high":561,"low":667,"close":656,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":656},"2026-06-01",4.31,-0.12,-2.77,236200,{"date":718,"open":719,"high":720,"low":721,"close":700,"change":117,"percent_change":722,"volume":723,"transactions":9,"vwap":700},"2026-05-29",4.43,4.65,4.283,-2.91,112300,{"date":725,"open":726,"high":633,"low":727,"close":561,"change":321,"percent_change":728,"volume":729,"transactions":9,"vwap":561},"2026-05-28",4.61,4.4,-3.67,191900,{"date":731,"open":633,"high":125,"low":726,"close":465,"change":167,"percent_change":732,"volume":733,"transactions":9,"vwap":465},"2026-05-27",-2.11,117700,{"date":735,"open":88,"high":53,"low":522,"close":736,"change":714,"percent_change":403,"volume":737,"transactions":9,"vwap":736},"2026-05-26",4.73,535800,{"date":739,"open":74,"high":740,"low":107,"close":512,"change":198,"percent_change":741,"volume":742,"transactions":9,"vwap":512},"2026-05-22",5.235,-0.82,731500,{"date":744,"open":745,"high":125,"low":659,"close":74,"change":47,"percent_change":746,"volume":747,"transactions":9,"vwap":74},"2026-05-21",4.6,6.54,102400,{"date":749,"open":750,"high":107,"low":555,"close":584,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":584},"2026-05-20",4.49,0.04,0.88,68400,{"date":755,"open":756,"high":522,"low":713,"close":545,"change":757,"percent_change":675,"volume":758,"transactions":9,"vwap":545},"2026-05-19",4.51,0.07,83600,{"date":760,"open":497,"high":85,"low":693,"close":537,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":537},"2026-05-18",-0.27,-5.68,134200,{"date":765,"open":116,"high":86,"low":542,"close":497,"change":563,"percent_change":766,"volume":767,"transactions":9,"vwap":497},"2026-05-15",2.37,408700,{"date":769,"open":455,"high":55,"low":521,"close":455,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":455},"2026-05-14",0.33,7.66,295900,{"date":774,"open":693,"high":465,"low":775,"close":713,"change":751,"percent_change":776,"volume":777,"transactions":9,"vwap":713},"2026-05-13",3.94,0.94,263400,{"date":779,"open":521,"high":145,"low":780,"close":693,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":693},"2026-05-12",4.22,-0.45,-9.53,189000,{"date":785,"open":537,"high":135,"low":561,"close":98,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":98},"2026-05-11",0.26,5.83,213700,{"date":790,"open":584,"high":108,"low":561,"close":561,"change":585,"percent_change":791,"volume":792,"transactions":9,"vwap":561},"2026-05-08",-3.04,242000,{"date":794,"open":720,"high":578,"low":795,"close":745,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":745},"2026-05-07",4.54,-0.05,-1.08,149300,{"date":800,"open":736,"high":583,"low":801,"close":720,"change":198,"percent_change":802,"volume":803,"transactions":9,"vwap":720},"2026-05-06",4.598,-0.85,182400,{"date":805,"open":583,"high":75,"low":556,"close":556,"change":269,"percent_change":806,"volume":807,"transactions":9,"vwap":556},"2026-05-05",-3.3,317600,{"date":809,"open":543,"high":88,"low":810,"close":512,"change":357,"percent_change":811,"volume":812,"transactions":9,"vwap":512},"2026-05-04",4.57,3.63,326100,{"date":814,"open":545,"high":627,"low":719,"close":522,"change":78,"percent_change":815,"volume":816,"transactions":9,"vwap":522},"2026-05-01",2.86,106600,{"date":818,"open":522,"high":522,"low":719,"close":545,"change":117,"percent_change":819,"volume":820,"transactions":9,"vwap":545},"2026-04-30",-2.78,125600,{"date":822,"open":633,"high":512,"low":810,"close":522,"change":227,"percent_change":823,"volume":824,"transactions":9,"vwap":522},"2026-04-29",-1.27,177500,{"date":826,"open":578,"high":446,"low":726,"close":633,"change":227,"percent_change":827,"volume":828,"transactions":9,"vwap":633},"2026-04-28",-1.25,268800,{"date":830,"open":831,"high":832,"low":831,"close":135,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":135},"2026-04-27",4.32,5.11,0.46,10.6,618600,{"date":837,"open":432,"high":555,"low":707,"close":838,"change":99,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-04-24",4.34,1.4,236600,{"date":842,"open":843,"high":844,"low":845,"close":550,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":550},"2026-04-23",3.99,4.35,3.98,0.28,7,199700,{"date":850,"open":851,"high":707,"low":852,"close":673,"change":475,"percent_change":439,"volume":853,"transactions":9,"vwap":673},"2026-04-22",3.83,3.735,218900,{"date":855,"open":856,"high":687,"low":857,"close":278,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":278},"2026-04-21",3.58,3.53,0.18,4.97,133600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":356,"percent_change":846,"volume":867,"transactions":9,"vwap":866},"2026-04-20",3.61,3.664,3.46,3.62,151700,{"date":869,"open":870,"high":871,"low":872,"close":863,"change":243,"percent_change":873,"volume":874,"transactions":9,"vwap":863},"2026-04-17",3.2,3.65,3.09,14.97,506400,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":714,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-16",3.25,3.029,3.14,-3.68,313300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":846,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-04-15",2.91,3.27,2.872,3.26,9.4,1050600,{"date":891,"open":892,"high":893,"low":637,"close":894,"change":262,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-04-14",3.01,3.11,2.98,-1,561100,{"date":898,"open":899,"high":900,"low":901,"close":892,"change":751,"percent_change":902,"volume":903,"transactions":9,"vwap":892},"2026-04-13",3,3.07,2.93,1.35,390500,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":909,"percent_change":118,"volume":910,"transactions":9,"vwap":908},"2026-04-10",3.34,2.9,2.97,-0.08,573400,{"date":912,"open":913,"high":914,"low":892,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-04-09",3.32,3.35,3.05,-0.29,-8.68,238300,{"date":920,"open":921,"high":922,"low":923,"close":906,"change":751,"percent_change":924,"volume":925,"transactions":9,"vwap":906},"2026-04-08",3.31,3.505,3.215,1.21,214600,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":253,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-04-07",3.3,3.43,3.22,-2.08,164500,{"date":934,"open":930,"high":935,"low":930,"close":936,"change":628,"percent_change":137,"volume":937,"transactions":9,"vwap":936},"2026-04-06",3.55,3.37,227200,{"date":939,"open":940,"high":941,"low":893,"close":885,"change":303,"percent_change":942,"volume":943,"transactions":9,"vwap":885},"2026-04-02",3.45,3.536,-5.22,412100,{"date":945,"open":946,"high":947,"low":948,"close":940,"change":293,"percent_change":752,"volume":949,"transactions":9,"vwap":940},"2026-04-01",3.49,3.676,3.29,390200,{"date":951,"open":952,"high":857,"low":953,"close":954,"change":198,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-03-31",3.51,3.295,3.42,-1.16,238400,{"date":958,"open":959,"high":960,"low":961,"close":865,"change":90,"percent_change":962,"volume":963,"transactions":9,"vwap":865},"2026-03-30",3.57,3.705,3.28,-5.46,254600,{"date":965,"open":966,"high":707,"low":967,"close":966,"change":176,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-03-27",3.66,3.56,1.39,264100,{"date":971,"open":966,"high":972,"low":940,"close":863,"change":796,"percent_change":973,"volume":974,"transactions":9,"vwap":863},"2026-03-26",3.912,-1.37,321500,{"date":976,"open":851,"high":977,"low":978,"close":966,"change":498,"percent_change":979,"volume":980,"transactions":9,"vwap":966},"2026-03-25",4.015,3.47,-2.92,633700,{"date":982,"open":666,"high":687,"low":983,"close":666,"change":227,"percent_change":984,"volume":985,"transactions":9,"vwap":666},"2026-03-24",3.44,-1.57,451400,{"date":987,"open":988,"high":989,"low":990,"close":851,"change":321,"percent_change":991,"volume":992,"transactions":9,"vwap":851},"2026-03-23",3.87,3.969,3.64,-4.25,344900,{"date":994,"open":995,"high":996,"low":995,"close":673,"change":20,"percent_change":997,"volume":998,"transactions":9,"vwap":673},"2026-03-20",3.76,4.25,2.3,267400,{"date":1000,"open":795,"high":726,"low":278,"close":664,"change":695,"percent_change":1001,"volume":1002,"transactions":9,"vwap":664},"2026-03-19",-15.37,690600,{"date":1004,"open":512,"high":859,"low":567,"close":538,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":538},"2026-03-18",-0.38,-7.6,395300,{"date":1009,"open":720,"high":607,"low":545,"close":55,"change":448,"percent_change":1010,"volume":1011,"transactions":9,"vwap":55},"2026-03-17",6.61,412700,{"date":1013,"open":583,"high":134,"low":1014,"close":556,"change":208,"percent_change":1015,"volume":1016,"transactions":9,"vwap":556},"2026-03-16",4.38,-5.06,650800,{"date":1018,"open":164,"high":144,"low":578,"close":602,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":602},"2026-03-13",-0.5,-9.19,630400,{"date":1023,"open":88,"high":215,"low":87,"close":154,"change":313,"percent_change":1024,"volume":1025,"transactions":9,"vwap":154},"2026-03-12",6.88,1442500,{"date":1027,"open":153,"high":1028,"low":58,"close":67,"change":158,"percent_change":1029,"volume":1030,"transactions":9,"vwap":67},"2026-03-11",5.727,-6.78,1524000,{"date":1032,"open":66,"high":250,"low":996,"close":175,"change":277,"percent_change":673,"volume":1033,"transactions":9,"vwap":175},"2026-03-10",4240000,{"date":1035,"open":1036,"high":1037,"low":908,"close":124,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":124},"2026-03-09",3.02,6.91,2.4,84.21,57968400,{"date":1042,"open":1043,"high":908,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-06",1.71,1.57,2.85,1.14,66.67,6979600,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1043,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1043},"2026-03-05",1.32,1.79,0.37,27.61,1539300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":846,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-04",1.095,1.34,1.074,26.42,458500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1065,"change":157,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1065},"2026-03-03",1.06,1.09,1.055,-1.85,185700,{"date":1071,"open":1072,"high":1072,"low":1065,"close":1073,"change":157,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-02",1.1,1.08,-1.82,31200,{"date":1077,"open":1078,"high":546,"low":1067,"close":1072,"change":751,"percent_change":666,"volume":1079,"transactions":9,"vwap":1072},"2026-02-27",1.07,45800,{"date":1081,"open":1082,"high":1073,"low":1082,"close":1065,"change":109,"percent_change":109,"volume":1083,"transactions":9,"vwap":1065},"2026-02-26",1.05,28300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1065,"change":312,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1065},"2026-02-25",1.04,1.076,1.025,1.92,234600,{"date":1092,"open":1082,"high":1078,"low":1086,"close":1086,"change":89,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1086},"2026-02-24",-0.95,25900,{"date":1096,"open":1065,"high":1078,"low":1097,"close":1082,"change":356,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1082},"2026-02-23",1.03,0.96,27000,{"date":1101,"open":1102,"high":1066,"low":1097,"close":1086,"change":796,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1086},"2026-02-20",1.064,-4.59,101400,{"date":1106,"open":1097,"high":546,"low":32,"close":1066,"change":99,"percent_change":787,"volume":1107,"transactions":9,"vwap":1066},"2026-02-19",277300,{"date":1109,"open":1110,"high":1073,"low":1110,"close":1097,"change":157,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1097},"2026-02-18",1.01,-1.9,57000,{"date":1114,"open":1065,"high":1115,"low":1097,"close":1082,"change":89,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1082},"2026-02-17",1.078,-0.94,67400,{"date":1119,"open":1073,"high":1066,"low":1082,"close":1065,"change":356,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1065},"2026-02-13",0.95,30500,{"date":1123,"open":1060,"high":1072,"low":1124,"close":1082,"change":796,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1082},"2026-02-12",1.045,-4.55,32400,{"date":1128,"open":1072,"high":1129,"low":1065,"close":1072,"change":109,"percent_change":109,"volume":1130,"transactions":9,"vwap":1072},"2026-02-11",1.12,37600,{"date":1132,"open":1066,"high":1046,"low":1065,"close":1072,"change":312,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1072},"2026-02-10",1.85,47000,{"date":1136,"open":1072,"high":546,"low":1078,"close":1073,"change":89,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1073},"2026-02-09",-0.92,21000,{"date":1140,"open":1072,"high":1072,"low":1065,"close":1066,"change":293,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1066},"2026-02-06",2.83,68800,{"date":1144,"open":1073,"high":1072,"low":1065,"close":1065,"change":109,"percent_change":109,"volume":1145,"transactions":9,"vwap":1065},"2026-02-05",62900,{"date":1147,"open":1072,"high":1072,"low":1082,"close":1065,"change":157,"percent_change":1068,"volume":1148,"transactions":9,"vwap":1065},"2026-02-04",41600,{"date":1150,"open":1129,"high":1151,"low":1073,"close":1073,"change":198,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1073},"2026-02-03",1.15,-3.57,64200,{"date":1155,"open":1156,"high":1157,"low":546,"close":1129,"change":89,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1129},"2026-02-02",1.13,1.18,-0.88,166600,{"date":1161,"open":1156,"high":603,"low":1156,"close":1156,"change":109,"percent_change":109,"volume":1162,"transactions":9,"vwap":1156},"2026-01-30",32200,{"date":1164,"open":1165,"high":1166,"low":1156,"close":1156,"change":227,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1156},"2026-01-29",1.187,1.19,-5.04,23700,{"date":1170,"open":1166,"high":1171,"low":603,"close":1166,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2026-01-28",1.215,-0.015,-1.24,69500,{"date":1176,"open":1157,"high":1171,"low":1151,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-27",1.205,0.015,1.26,75600,{"date":1182,"open":603,"high":1183,"low":603,"close":1166,"change":312,"percent_change":1043,"volume":1184,"transactions":9,"vwap":1166},"2026-01-26",1.2,52500,{"date":1186,"open":1183,"high":1171,"low":1187,"close":603,"change":198,"percent_change":1188,"volume":1189,"transactions":9,"vwap":603},"2026-01-23",1.145,-3.31,66200,{"date":1191,"open":1166,"high":1192,"low":1157,"close":924,"change":293,"percent_change":1193,"volume":1194,"transactions":9,"vwap":924},"2026-01-22",1.28,2.54,224800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1157,"change":109,"percent_change":109,"volume":1200,"transactions":9,"vwap":1157},"2026-01-21",1.16,1.224,1.141,86500,{"date":1202,"open":1203,"high":1203,"low":1187,"close":1157,"change":157,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1157},"2026-01-20",1.23,-1.67,105800,{"date":1207,"open":1208,"high":1208,"low":1183,"close":1183,"change":796,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1183},"2026-01-16",1.27,-4,21900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":227,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-15",1.31,1.349,1.25,-4.58,25000,{"date":1219,"open":1208,"high":1214,"low":1220,"close":1213,"change":176,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1213},"2026-01-14",1.221,3.97,116300,{"date":1224,"open":1156,"high":1192,"low":1156,"close":1179,"change":514,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1179},"2026-01-13",10.53,100900,{"date":1228,"open":1213,"high":1229,"low":1046,"close":1046,"change":269,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1046},"2026-01-12",1.339,-12.31,172700,{"date":1233,"open":1051,"high":1059,"low":1234,"close":1235,"change":157,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-09",1.29,1.3,-1.52,83000,{"date":1239,"open":1072,"high":902,"low":1073,"close":1051,"change":557,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1051},"2026-01-08",20,1058400,{"date":1243,"open":1073,"high":1129,"low":1244,"close":1072,"change":293,"percent_change":1245,"volume":1142,"transactions":9,"vwap":1072},"2026-01-07",1.075,2.8,{"date":1247,"open":1082,"high":1072,"low":1110,"close":1078,"change":109,"percent_change":109,"volume":1248,"transactions":9,"vwap":1078},"2026-01-06",136100,{"date":1250,"open":32,"high":1072,"low":32,"close":1078,"change":198,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1078},"2026-01-05",-3.6,105100,{"date":1254,"open":1129,"high":1129,"low":1073,"close":546,"change":262,"percent_change":1255,"volume":1256,"transactions":9,"vwap":546},"2026-01-02",-2.63,22700,{"date":1258,"open":1259,"high":1046,"low":1060,"close":1046,"change":99,"percent_change":194,"volume":1260,"transactions":9,"vwap":1046},"2025-12-31",1.085,66000,{"date":1262,"open":1073,"high":1156,"low":1078,"close":1073,"change":89,"percent_change":1137,"volume":1263,"transactions":9,"vwap":1073},"2025-12-30",115600,{"date":1265,"open":1072,"high":1156,"low":1078,"close":1066,"change":796,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1066},"2025-12-29",-4.39,48400,{"date":1269,"open":1156,"high":1151,"low":1072,"close":1046,"change":109,"percent_change":109,"volume":1270,"transactions":9,"vwap":1046},"2025-12-26",35600,{"date":1272,"open":1273,"high":1187,"low":1073,"close":1046,"change":312,"percent_change":1052,"volume":1274,"transactions":9,"vwap":1046},"2025-12-24",1.105,14300,{"date":1276,"open":546,"high":603,"low":1078,"close":1129,"change":356,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1129},"2025-12-23",0.9,11600,{"date":1280,"open":1073,"high":603,"low":1097,"close":546,"change":89,"percent_change":1281,"volume":1282,"transactions":9,"vwap":546},"2025-12-22",-0.89,51200,{"date":1284,"open":1129,"high":603,"low":1072,"close":1129,"change":157,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1129},"2025-12-19",-1.75,23000,{"date":1288,"open":1129,"high":1289,"low":1290,"close":1046,"change":356,"percent_change":752,"volume":1291,"transactions":9,"vwap":1046},"2025-12-18",1.225,1.114,39700,{"date":1293,"open":1294,"high":1294,"low":1129,"close":1156,"change":262,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1156},"2025-12-17",1.206,-2.59,61300,{"date":1298,"open":1197,"high":1183,"low":1197,"close":1197,"change":89,"percent_change":802,"volume":1299,"transactions":9,"vwap":1197},"2025-12-16",27400,{"date":1301,"open":1166,"high":1166,"low":1129,"close":603,"change":262,"percent_change":1302,"volume":1303,"transactions":9,"vwap":603},"2025-12-15",-2.5,80700,{"date":1305,"open":1183,"high":1203,"low":1197,"close":1183,"change":356,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1183},"2025-12-12",0.84,75000,{"date":1309,"open":1129,"high":1183,"low":1129,"close":1166,"change":356,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1166},"2025-12-11",0.85,38900,{"date":1313,"open":1046,"high":924,"low":1314,"close":1157,"change":293,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1157},"2025-12-10",1.136,2.61,64000,{"date":1318,"open":1066,"high":603,"low":1066,"close":1151,"change":176,"percent_change":545,"volume":1319,"transactions":9,"vwap":1151},"2025-12-09",72100,{"date":1321,"open":1322,"high":1322,"low":1082,"close":1072,"change":109,"percent_change":109,"volume":1323,"transactions":9,"vwap":1072},"2025-12-08",1.165,79700,{"date":1325,"open":1078,"high":1072,"low":1097,"close":1072,"change":1326,"percent_change":948,"volume":1327,"transactions":9,"vwap":1072},"2025-12-05",0.035,153000,{"date":1329,"open":1073,"high":546,"low":1124,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-12-04",1.065,-0.005,-0.47,70500,{"date":1335,"open":1065,"high":546,"low":1082,"close":1078,"change":356,"percent_change":776,"volume":1336,"transactions":9,"vwap":1078},"2025-12-03",43900,{"date":1338,"open":1078,"high":1066,"low":1086,"close":1065,"change":356,"percent_change":1120,"volume":1256,"transactions":9,"vwap":1065},"2025-12-02",{"date":1340,"open":1082,"high":1129,"low":1124,"close":1082,"change":198,"percent_change":728,"volume":1341,"transactions":9,"vwap":1082},"2025-12-01",93100,{"date":1343,"open":1065,"high":546,"low":1110,"close":1066,"change":293,"percent_change":1141,"volume":1344,"transactions":9,"vwap":1066},"2025-11-28",149200,{"date":1346,"open":1073,"high":1072,"low":1065,"close":1065,"change":198,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1065},"2025-11-26",-3.64,46000,{"date":1350,"open":1073,"high":1129,"low":1073,"close":1072,"change":356,"percent_change":177,"volume":1351,"transactions":9,"vwap":1072},"2025-11-25",20900,{"date":1353,"open":546,"high":546,"low":1244,"close":1066,"change":109,"percent_change":109,"volume":1354,"transactions":9,"vwap":1066},"2025-11-24",22900,{"date":1356,"open":1065,"high":1058,"low":1067,"close":1066,"change":356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1066},"2025-11-21",0.93,22300,{"date":1360,"open":1072,"high":1072,"low":1078,"close":1073,"change":109,"percent_change":109,"volume":1361,"transactions":9,"vwap":1073},"2025-11-20",29600,{"date":1363,"open":1066,"high":1364,"low":1073,"close":1073,"change":198,"percent_change":1152,"volume":1365,"transactions":9,"vwap":1073},"2025-11-19",1.102,23200,{"date":1367,"open":546,"high":1368,"low":1072,"close":1129,"change":109,"percent_change":109,"volume":1369,"transactions":9,"vwap":1129},"2025-11-18",1.125,60800,{"date":1371,"open":1156,"high":603,"low":1129,"close":1129,"change":157,"percent_change":1285,"volume":1372,"transactions":9,"vwap":1129},"2025-11-17",31300,{"date":1374,"open":546,"high":1197,"low":546,"close":1046,"change":356,"percent_change":752,"volume":1375,"transactions":9,"vwap":1046},"2025-11-14",70600,{"date":1377,"open":546,"high":1166,"low":546,"close":1156,"change":796,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1156},"2025-11-13",-4.24,37800,{"date":1381,"open":1166,"high":1382,"low":1157,"close":1157,"change":157,"percent_change":1204,"volume":1383,"transactions":9,"vwap":1157},"2025-11-12",1.217,50200,{"date":1385,"open":1157,"high":1183,"low":1156,"close":1183,"change":312,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1183},"2025-11-11",1.69,106900,{"date":1389,"open":1197,"high":1179,"low":1046,"close":1157,"change":751,"percent_change":952,"volume":1390,"transactions":9,"vwap":1157},"2025-11-10",550600,{"date":1392,"open":1129,"high":1151,"low":546,"close":1046,"change":312,"percent_change":1052,"volume":1393,"transactions":9,"vwap":1046},"2025-11-07",32100,{"date":1395,"open":1046,"high":603,"low":1290,"close":1129,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1129},"2025-11-06",-0.021,-1.84,49100,{"date":1400,"open":1046,"high":603,"low":1401,"close":1199,"change":1402,"percent_change":20,"volume":1403,"transactions":9,"vwap":1199},"2025-11-05",1.112,0.001,34500,{"date":1405,"open":1046,"high":1157,"low":1156,"close":1046,"change":89,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1046},"2025-11-04",-0.87,47900,{"date":1409,"open":100,"high":100,"low":1129,"close":1151,"change":909,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1151},"2025-11-03",-6.5,92800,{"date":1413,"open":1203,"high":1203,"low":1166,"close":1203,"change":89,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1203},"2025-10-31",-0.81,18200,{"date":1417,"open":1192,"high":1192,"low":924,"close":100,"change":227,"percent_change":1418,"volume":1419,"transactions":9,"vwap":100},"2025-10-30",-4.62,75900,{"date":1421,"open":1235,"high":1235,"low":1203,"close":1235,"change":356,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1235},"2025-10-29",0.78,105900,{"date":1425,"open":1059,"high":902,"low":1215,"close":1234,"change":227,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1234},"2025-10-28",-4.44,165600,{"date":1429,"open":1157,"high":1430,"low":1157,"close":902,"change":858,"percent_change":1431,"volume":1432,"transactions":9,"vwap":902},"2025-10-27",1.36,15.38,184000,{"date":1434,"open":1151,"high":1183,"low":1046,"close":603,"change":109,"percent_change":109,"volume":1435,"transactions":9,"vwap":603},"2025-10-24",106300,{"date":1437,"open":924,"high":924,"low":1046,"close":603,"change":356,"percent_change":1438,"volume":1439,"transactions":9,"vwap":603},"2025-10-23",0.86,93500,{"date":1441,"open":1442,"high":1443,"low":1151,"close":1197,"change":796,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1197},"2025-10-22",1.201,1.22,-4.13,23100,{"date":1447,"open":1448,"high":1443,"low":924,"close":924,"change":89,"percent_change":741,"volume":1449,"transactions":9,"vwap":924},"2025-10-21",1.218,21500,{"date":1451,"open":924,"high":1215,"low":1183,"close":1443,"change":293,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2025-10-20",2.52,41300,{"date":1455,"open":603,"high":924,"low":1156,"close":1166,"change":356,"percent_change":1310,"volume":1333,"transactions":9,"vwap":1166},"2025-10-17",{"date":1457,"open":1203,"high":1215,"low":1197,"close":1157,"change":796,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1157},"2025-10-16",-4.07,65900,{"date":1461,"open":1203,"high":1179,"low":924,"close":1203,"change":89,"percent_change":1414,"volume":1462,"transactions":9,"vwap":1203},"2025-10-15",17000,{"date":1464,"open":100,"high":1235,"low":924,"close":100,"change":157,"percent_change":1465,"volume":1466,"transactions":9,"vwap":100},"2025-10-14",-1.59,22100,{"date":1468,"open":1192,"high":1192,"low":1157,"close":1179,"change":109,"percent_change":109,"volume":1469,"transactions":9,"vwap":1179},"2025-10-13",67800,{"date":1471,"open":1215,"high":1213,"low":1215,"close":1179,"change":312,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1179},"2025-10-10",1.61,82500,{"date":1475,"open":1235,"high":1213,"low":100,"close":100,"change":796,"percent_change":1476,"volume":1477,"transactions":9,"vwap":100},"2025-10-09",-3.88,16500,{"date":1479,"open":1235,"high":1480,"low":1234,"close":1234,"change":157,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1234},"2025-10-08",1.33,-1.53,22200,{"date":1484,"open":1051,"high":902,"low":1234,"close":1213,"change":293,"percent_change":1485,"volume":1453,"transactions":9,"vwap":1213},"2025-10-07",2.34,{"date":1487,"open":1234,"high":1480,"low":1179,"close":1192,"change":157,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1192},"2025-10-06",-1.54,51100,{"date":1491,"open":1208,"high":1492,"low":1215,"close":1235,"change":312,"percent_change":675,"volume":1493,"transactions":9,"vwap":1235},"2025-10-03",1.37,129200,{"date":1495,"open":1208,"high":1235,"low":1208,"close":1192,"change":89,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1192},"2025-10-02",-0.78,23400,{"date":1499,"open":1234,"high":1051,"low":1215,"close":1234,"change":312,"percent_change":1044,"volume":1500,"transactions":9,"vwap":1234},"2025-10-01",36200,{"date":1502,"open":1208,"high":1503,"low":1208,"close":1208,"change":1172,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1208},"2025-09-30",1.38,-1.17,56900,{"date":1507,"open":1208,"high":1508,"low":1443,"close":1509,"change":1326,"percent_change":1245,"volume":1510,"transactions":9,"vwap":1509},"2025-09-29",1.293,1.285,64900,{"date":1512,"open":1179,"high":1513,"low":1514,"close":1215,"change":356,"percent_change":1515,"volume":1449,"transactions":9,"vwap":1215},"2025-09-26",1.266,1.212,0.81,{"date":1517,"open":1192,"high":1234,"low":100,"close":100,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":100},"2025-09-25",-0.035,-2.75,10200,{"date":1522,"open":1234,"high":1234,"low":1523,"close":1524,"change":1172,"percent_change":955,"volume":1525,"transactions":9,"vwap":1524},"2025-09-24",1.222,1.275,18500,{"date":1527,"open":1528,"high":1503,"low":1529,"close":1234,"change":796,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1234},"2025-09-23",1.357,1.272,-3.73,60400,{"date":1533,"open":1480,"high":902,"low":1524,"close":1059,"change":312,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1059},"2025-09-22",1.52,34700,{"date":1537,"open":1234,"high":1430,"low":1179,"close":1051,"change":293,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1051},"2025-09-19",2.33,106800,{"date":1541,"open":1213,"high":1542,"low":1179,"close":1234,"change":109,"percent_change":109,"volume":1543,"transactions":9,"vwap":1234},"2025-09-18",1.42,314300,{"date":1545,"open":1213,"high":1051,"low":1179,"close":1234,"change":356,"percent_change":1422,"volume":1546,"transactions":9,"vwap":1234},"2025-09-17",100800,{"date":1548,"open":1215,"high":1509,"low":1289,"close":1192,"change":751,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1192},"2025-09-16",3.23,108800,{"date":1552,"open":1215,"high":1234,"low":1443,"close":100,"change":198,"percent_change":1553,"volume":1554,"transactions":9,"vwap":100},"2025-09-15",-3.12,91800,{"date":1556,"open":1208,"high":1480,"low":1215,"close":1192,"change":356,"percent_change":682,"volume":1557,"transactions":9,"vwap":1192},"2025-09-12",97200,{"date":1559,"open":1443,"high":1234,"low":1560,"close":1208,"change":751,"percent_change":877,"volume":1561,"transactions":9,"vwap":1208},"2025-09-11",1.191,170900,{"date":1563,"open":603,"high":1208,"low":1156,"close":1203,"change":757,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1203},"2025-09-10",6.03,118700,{"date":1567,"open":1157,"high":1157,"low":1082,"close":1197,"change":262,"percent_change":1568,"volume":860,"transactions":9,"vwap":1197},"2025-09-09",-2.52,{"date":1570,"open":1215,"high":1215,"low":1571,"close":1166,"change":253,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1166},"2025-09-08",1.185,-5.56,43500,{"date":1575,"open":1192,"high":1192,"low":1183,"close":1179,"change":109,"percent_change":109,"volume":1576,"transactions":9,"vwap":1179},"2025-09-05",37900,{"date":1578,"open":1192,"high":1192,"low":1157,"close":1179,"change":262,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1179},"2025-09-04",-2.33,98700,{"date":1582,"open":1151,"high":1234,"low":1046,"close":1234,"change":636,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1234},"2025-09-03",12.17,315000,{"date":1586,"open":1129,"high":1151,"low":546,"close":1151,"change":176,"percent_change":545,"volume":1587,"transactions":9,"vwap":1151},"2025-09-02",24100,{"date":1589,"open":546,"high":1156,"low":1066,"close":1072,"change":109,"percent_change":109,"volume":1590,"transactions":9,"vwap":1072},"2025-08-29",15500,{"date":1592,"open":1046,"high":1151,"low":1066,"close":1072,"change":198,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1072},"2025-08-28",-3.51,32600,{"date":1596,"open":1151,"high":1197,"low":1597,"close":1046,"change":89,"percent_change":1406,"volume":1598,"transactions":9,"vwap":1046},"2025-08-27",1.131,41700,{"date":1600,"open":1197,"high":1197,"low":1129,"close":1151,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1151},"2025-08-26",0.025,2.22,31000,{"date":1605,"open":1197,"high":1322,"low":546,"close":1368,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1368},"2025-08-25",-0.025,-2.17,61700,{"date":1610,"open":1066,"high":1197,"low":1066,"close":1151,"change":751,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1151},"2025-08-22",3.6,70000,{"date":1614,"open":1072,"high":1197,"low":1072,"close":546,"change":89,"percent_change":1281,"volume":1615,"transactions":9,"vwap":546},"2025-08-21",14400,{"date":1617,"open":1197,"high":1197,"low":1066,"close":1129,"change":262,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1129},"2025-08-20",-2.61,83300,{"date":1621,"open":1156,"high":603,"low":1156,"close":1151,"change":293,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1151},"2025-08-19",2.68,194800,{"date":1625,"open":1073,"high":1197,"low":1073,"close":1129,"change":176,"percent_change":107,"volume":1626,"transactions":9,"vwap":1129},"2025-08-18",536100,{"date":1628,"open":1082,"high":1273,"low":1082,"close":1078,"change":1178,"percent_change":1542,"volume":1629,"transactions":9,"vwap":1078},"2025-08-15",52900,{"date":1631,"open":1082,"high":1078,"low":1082,"close":1067,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1067},"2025-08-14",0.005,0.48,74000,{"date":1636,"open":1065,"high":1066,"low":1082,"close":1082,"change":109,"percent_change":109,"volume":1573,"transactions":9,"vwap":1082},"2025-08-13",{"date":1638,"open":1073,"high":1639,"low":1082,"close":1082,"change":109,"percent_change":109,"volume":1640,"transactions":9,"vwap":1082},"2025-08-12",1.098,24200,{"date":1642,"open":1078,"high":1078,"low":1082,"close":1082,"change":262,"percent_change":819,"volume":1643,"transactions":9,"vwap":1082},"2025-08-11",16700,{"date":1645,"open":1058,"high":1072,"low":1646,"close":1073,"change":109,"percent_change":109,"volume":1647,"transactions":9,"vwap":1073},"2025-08-08",1.071,33300,{"date":1649,"open":1650,"high":1072,"low":1073,"close":1073,"change":1632,"percent_change":243,"volume":1651,"transactions":9,"vwap":1073},"2025-08-07",1.084,11700,{"date":1653,"open":1065,"high":1072,"low":1065,"close":1244,"change":1178,"percent_change":1542,"volume":1654,"transactions":9,"vwap":1244},"2025-08-06",197100,{"date":1656,"open":1082,"high":1073,"low":1086,"close":1065,"change":356,"percent_change":1120,"volume":1657,"transactions":9,"vwap":1065},"2025-08-05",71600,{"date":1659,"open":1065,"high":1078,"low":1097,"close":1082,"change":89,"percent_change":1116,"volume":1660,"transactions":9,"vwap":1082},"2025-08-04",73100,{"date":1662,"open":1078,"high":1078,"low":1663,"close":1065,"change":109,"percent_change":109,"volume":1664,"transactions":9,"vwap":1065},"2025-08-01",1.059,68100,{"date":1666,"open":1073,"high":1259,"low":1065,"close":1065,"change":89,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1065},"2025-07-31",-0.93,127100,{"date":1670,"open":1073,"high":1073,"low":1078,"close":1078,"change":89,"percent_change":1667,"volume":1671,"transactions":9,"vwap":1078},"2025-07-30",51500,{"date":1673,"open":1078,"high":1066,"low":1078,"close":1073,"change":356,"percent_change":1357,"volume":1184,"transactions":9,"vwap":1073},"2025-07-29",{"date":1675,"open":1066,"high":1129,"low":1078,"close":1078,"change":262,"percent_change":1676,"volume":1327,"transactions":9,"vwap":1078},"2025-07-28",-2.73,{"date":1678,"open":546,"high":1129,"low":1073,"close":1072,"change":109,"percent_change":109,"volume":1679,"transactions":9,"vwap":1072},"2025-07-25",26300,{"date":1681,"open":1156,"high":1156,"low":1072,"close":1072,"change":198,"percent_change":1593,"volume":1682,"transactions":9,"vwap":1072},"2025-07-24",54300,{"date":1684,"open":1151,"high":1685,"low":546,"close":1046,"change":293,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1046},"2025-07-23",1.156,2.7,235900,{"date":1689,"open":1046,"high":1187,"low":546,"close":546,"change":157,"percent_change":1690,"volume":1691,"transactions":9,"vwap":546},"2025-07-22",-1.77,47800,{"date":1693,"open":546,"high":1151,"low":1072,"close":1156,"change":293,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1156},"2025-07-21",2.73,68300,{"date":1697,"open":1072,"high":546,"low":1259,"close":1072,"change":356,"percent_change":177,"volume":1698,"transactions":9,"vwap":1072},"2025-07-18",50100,{"date":1700,"open":1073,"high":1072,"low":1244,"close":1066,"change":356,"percent_change":1357,"volume":1701,"transactions":9,"vwap":1066},"2025-07-17",59800,{"date":1703,"open":1065,"high":1066,"low":1065,"close":1073,"change":293,"percent_change":815,"volume":1704,"transactions":9,"vwap":1073},"2025-07-16",27300,{"date":1706,"open":1073,"high":1072,"low":1082,"close":1082,"change":157,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1082},"2025-07-15",-1.87,130900,{"date":1710,"open":1065,"high":1073,"low":1067,"close":1078,"change":356,"percent_change":776,"volume":1711,"transactions":9,"vwap":1078},"2025-07-14",57200,{"date":1713,"open":1078,"high":1073,"low":1714,"close":1065,"change":89,"percent_change":1667,"volume":1715,"transactions":9,"vwap":1065},"2025-07-11",1.052,28400,{"date":1717,"open":1078,"high":1259,"low":1078,"close":1078,"change":109,"percent_change":109,"volume":1718,"transactions":9,"vwap":1078},"2025-07-10",27700,{"date":1720,"open":1082,"high":1066,"low":1082,"close":1078,"change":356,"percent_change":776,"volume":1721,"transactions":9,"vwap":1078},"2025-07-09",80000,{"date":1723,"open":1082,"high":1066,"low":1082,"close":1065,"change":356,"percent_change":1120,"volume":1724,"transactions":9,"vwap":1065},"2025-07-08",109200,{"date":1726,"open":1078,"high":1072,"low":1082,"close":1082,"change":109,"percent_change":109,"volume":1727,"transactions":9,"vwap":1082},"2025-07-07",69400,{"date":1729,"open":1082,"high":546,"low":1082,"close":1082,"change":262,"percent_change":819,"volume":1730,"transactions":9,"vwap":1082},"2025-07-03",66600,{"date":1732,"open":1082,"high":1273,"low":1082,"close":1073,"change":293,"percent_change":815,"volume":1733,"transactions":9,"vwap":1073},"2025-07-02",66700,{"date":1735,"open":1082,"high":1078,"low":1082,"close":1082,"change":89,"percent_change":1116,"volume":1736,"transactions":9,"vwap":1082},"2025-07-01",61600,{"date":1738,"open":1073,"high":1072,"low":1082,"close":1065,"change":157,"percent_change":1068,"volume":1739,"transactions":9,"vwap":1065},"2025-06-30",110200,{"date":1741,"open":1066,"high":1066,"low":1078,"close":1073,"change":109,"percent_change":109,"volume":1282,"transactions":9,"vwap":1073},"2025-06-27",{"date":1743,"open":1066,"high":1072,"low":1078,"close":1073,"change":157,"percent_change":1074,"volume":1744,"transactions":9,"vwap":1073},"2025-06-26",91400,{"date":1746,"open":1078,"high":1273,"low":1078,"close":1072,"change":312,"percent_change":1133,"volume":1747,"transactions":9,"vwap":1072},"2025-06-25",571400,{"date":1749,"open":1066,"high":1072,"low":1078,"close":1073,"change":356,"percent_change":1357,"volume":1750,"transactions":9,"vwap":1073},"2025-06-24",57600,{"date":1752,"open":1129,"high":1129,"low":1078,"close":1078,"change":262,"percent_change":1676,"volume":1174,"transactions":9,"vwap":1078},"2025-06-23",{"date":1754,"open":546,"high":1129,"low":1073,"close":1072,"change":109,"percent_change":109,"volume":1755,"transactions":9,"vwap":1072},"2025-06-20",67300,{"date":1757,"open":603,"high":1758,"low":1072,"close":1072,"change":909,"percent_change":1029,"volume":1759,"transactions":9,"vwap":1072},"2025-06-18",1.183,132000,{"date":1761,"open":1066,"high":1166,"low":1073,"close":1157,"change":628,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1157},"2025-06-17",9.26,3308100,{"date":1765,"open":1073,"high":1129,"low":1073,"close":1073,"change":356,"percent_change":1357,"volume":1766,"transactions":9,"vwap":1073},"2025-06-16",27600,{"date":1768,"open":1129,"high":1129,"low":1078,"close":1078,"change":227,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1078},"2025-06-13",-5.31,93900,{"date":1772,"open":1156,"high":1151,"low":1073,"close":1156,"change":89,"percent_change":1158,"volume":1773,"transactions":9,"vwap":1156},"2025-06-12",661800,{"date":1775,"open":1156,"high":1151,"low":1129,"close":1046,"change":293,"percent_change":1686,"volume":1647,"transactions":9,"vwap":1046},"2025-06-11",{"date":1777,"open":1046,"high":1046,"low":1066,"close":546,"change":89,"percent_change":1281,"volume":1778,"transactions":9,"vwap":546},"2025-06-10",68900,{"date":1780,"open":1151,"high":1151,"low":1273,"close":1129,"change":89,"percent_change":1158,"volume":1781,"transactions":9,"vwap":1129},"2025-06-09",21800,{"date":1783,"open":1156,"high":1187,"low":1259,"close":1156,"change":312,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1156},"2025-06-06",1.8,39200,{"date":1787,"open":1072,"high":1151,"low":1066,"close":546,"change":312,"percent_change":1788,"volume":1789,"transactions":9,"vwap":546},"2025-06-05",1.83,131100,{"date":1791,"open":546,"high":1129,"low":1065,"close":1066,"change":89,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1066},"2025-06-04",-0.91,67100,{"date":1795,"open":1078,"high":1796,"low":1078,"close":1072,"change":751,"percent_change":666,"volume":1797,"transactions":9,"vwap":1072},"2025-06-03",1.137,63900,{"date":1799,"open":1078,"high":546,"low":1086,"close":1065,"change":109,"percent_change":109,"volume":1800,"transactions":9,"vwap":1065},"2025-06-02",450800,{"date":1802,"open":924,"high":924,"low":1110,"close":1065,"change":402,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1065},"2025-05-30",-12.4,998300,{"date":1806,"open":1156,"high":1443,"low":1129,"close":924,"change":99,"percent_change":1807,"volume":1808,"transactions":9,"vwap":924},"2025-05-29",5.22,98800,{"date":1810,"open":1151,"high":1183,"low":546,"close":1151,"change":262,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1151},"2025-05-28",-2.54,2459300,{"date":1814,"open":1157,"high":1758,"low":1322,"close":1157,"change":356,"percent_change":1310,"volume":1815,"transactions":9,"vwap":1157},"2025-05-27",33800,{"date":1817,"open":1157,"high":1166,"low":1197,"close":603,"change":157,"percent_change":416,"volume":1818,"transactions":9,"vwap":603},"2025-05-23",20100,{"date":1820,"open":1157,"high":1166,"low":1156,"close":1166,"change":312,"percent_change":1043,"volume":1821,"transactions":9,"vwap":1166},"2025-05-22",57700,{"date":1823,"open":1166,"high":1183,"low":1151,"close":603,"change":157,"percent_change":416,"volume":1824,"transactions":9,"vwap":603},"2025-05-21",42700,{"date":1826,"open":1157,"high":1166,"low":1197,"close":1166,"change":109,"percent_change":109,"volume":1827,"transactions":9,"vwap":1166},"2025-05-20",53600,{"date":1829,"open":603,"high":924,"low":1830,"close":1166,"change":157,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1166},"2025-05-19",1.155,-1.65,19700,{"date":1834,"open":100,"high":100,"low":1835,"close":924,"change":157,"percent_change":1836,"volume":1837,"transactions":9,"vwap":924},"2025-05-16",1.195,-1.63,29800,{"date":1839,"open":1157,"high":1203,"low":1157,"close":1203,"change":751,"percent_change":1840,"volume":1733,"transactions":9,"vwap":1203},"2025-05-15",3.36,{"date":1842,"open":1197,"high":1183,"low":1151,"close":1166,"change":356,"percent_change":1310,"volume":1843,"transactions":9,"vwap":1166},"2025-05-14",173900,{"date":1845,"open":1166,"high":1166,"low":603,"close":1157,"change":89,"percent_change":1846,"volume":1750,"transactions":9,"vwap":1157},"2025-05-13",-0.84,{"date":1848,"open":1443,"high":1443,"low":1166,"close":1166,"change":89,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1166},"2025-05-12",-0.83,26700,{"date":1852,"open":1443,"high":1443,"low":1853,"close":1183,"change":157,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1183},"2025-05-09",1.161,-1.64,92000,{"date":1857,"open":1443,"high":100,"low":1177,"close":1443,"change":157,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1443},"2025-05-08",-1.61,54200,{"date":1861,"open":1151,"high":1234,"low":1151,"close":100,"change":20,"percent_change":1862,"volume":1863,"transactions":9,"vwap":100},"2025-05-07",7.83,371200,{"date":1865,"open":1322,"high":1157,"low":1082,"close":1151,"change":796,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1151},"2025-05-06",-4.17,1419800,{"date":1869,"open":100,"high":1215,"low":1197,"close":1183,"change":157,"percent_change":1854,"volume":1870,"transactions":9,"vwap":1183},"2025-05-05",103800,{"date":1872,"open":546,"high":1203,"low":546,"close":1443,"change":157,"percent_change":1858,"volume":1873,"transactions":9,"vwap":1443},"2025-05-02",201700,{"date":1875,"open":1203,"high":1208,"low":1876,"close":100,"change":109,"percent_change":109,"volume":1877,"transactions":9,"vwap":100},"2025-05-01",1.211,68700,{"date":1879,"open":1443,"high":1192,"low":1443,"close":100,"change":312,"percent_change":1880,"volume":1881,"transactions":9,"vwap":100},"2025-04-30",1.64,17300,{"date":1883,"open":1884,"high":1884,"low":924,"close":1443,"change":157,"percent_change":1858,"volume":1587,"transactions":9,"vwap":1443},"2025-04-29",1.255,{"date":1886,"open":1215,"high":1234,"low":100,"close":100,"change":89,"percent_change":1887,"volume":1888,"transactions":9,"vwap":100},"2025-04-28",-0.8,43800,{"date":1890,"open":1234,"high":1234,"low":1443,"close":1215,"change":198,"percent_change":304,"volume":1891,"transactions":9,"vwap":1215},"2025-04-25",74200,{"date":1893,"open":1179,"high":1213,"low":100,"close":1234,"change":312,"percent_change":1044,"volume":1894,"transactions":9,"vwap":1234},"2025-04-24",30300,{"date":1896,"open":1213,"high":1897,"low":1208,"close":1208,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1208},"2025-04-23",1.325,-0.045,-3.42,23800,{"date":39,"open":1179,"high":1902,"low":1179,"close":1902,"change":1903,"percent_change":544,"volume":1904,"transactions":9,"vwap":1902},1.315,0.055,17700,{"status":1906,"indices":1907,"watchlist":1948,"sectors":1966,"benchmarks":2012},"success",[1908,1916,1922,1929,1935,1941],{"symbol":1909,"name":1910,"price":1911,"change":1912,"pct_change":1913,"is_up":1914,"sparkline":1915,"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":1917,"name":1918,"price":1919,"change":1920,"pct_change":32,"is_up":1914,"sparkline":1921,"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":1923,"name":1924,"price":1925,"change":1926,"pct_change":1927,"is_up":1914,"sparkline":1928,"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":1930,"name":1931,"price":1932,"change":1933,"pct_change":1166,"is_up":1914,"sparkline":1934,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":1936,"name":1937,"price":1938,"change":1939,"pct_change":1277,"is_up":1914,"sparkline":1940,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":1942,"name":1943,"price":1944,"change":797,"pct_change":1945,"is_up":1946,"sparkline":1947,"date":5},"VIX","CBOE VIX",15.31,-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",[1949,1954,1960],{"symbol":1950,"name":1951,"price":1952,"change":872,"pct_change":1059,"is_up":1914,"sparkline":1953,"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":1955,"name":1956,"price":1957,"change":936,"pct_change":1958,"is_up":1914,"sparkline":1959,"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":1961,"name":1962,"price":1963,"change":1964,"pct_change":720,"is_up":1914,"sparkline":1965,"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",[1967,1971,1975,1979,1983,1987,1991,1995,2000,2004,2008],{"name":1968,"etf":1969,"change":1110,"price":1970,"is_up":1914},"Technology","XLK",199.81,{"name":1972,"etf":1973,"change":99,"price":1974,"is_up":1914},"Financials","XLF",53.49,{"name":1976,"etf":1977,"change":89,"price":1978,"is_up":1946},"Healthcare","XLV",166.18,{"name":1980,"etf":1981,"change":1156,"price":1982,"is_up":1914},"Consumer Cycl","XLY",110.04,{"name":1984,"etf":1985,"change":660,"price":1986,"is_up":1914},"Consumer Staples","XLP",80.53,{"name":1988,"etf":1989,"change":622,"price":1990,"is_up":1914},"Energy","XLE",62.95,{"name":1992,"etf":1993,"change":1422,"price":1994,"is_up":1914},"Industrials","XLI",169.95,{"name":1996,"etf":1997,"change":1998,"price":1999,"is_up":1914},"Materials","XLB",0.66,48.86,{"name":2001,"etf":2002,"change":457,"price":2003,"is_up":1914},"Real Estate","XLRE",40.81,{"name":2005,"etf":2006,"change":440,"price":2007,"is_up":1914},"Utilities","XLU",39.83,{"name":2009,"etf":2010,"change":313,"price":2011,"is_up":1914},"Comm Services","XLC",110.32,[2013,2018,2022,2026],{"ticker":2014,"name":2015,"price":2016,"change":2017,"is_up":1914},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2019,"name":2020,"price":2021,"change":1958,"is_up":1914},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2023,"name":2024,"price":2025,"change":1927,"is_up":1914},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2027,"name":2028,"price":2029,"change":1277,"is_up":1914},"IWM","iShares Russell 2000",281.52]