[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FHTX":3,"stock-historical-FHTX":30,"homepage-market-summary":2028},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FHTX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Foghorn Therapeutics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Foghorn Therapeutics Inc is a clinical stage, precision therapeutics biotechnology company focused on pioneering a new class of medicines that treat serious diseases by correcting abnormal gene expression through selectively targeting the chromatin regulatory system. Its proprietary platform is designed to provide an integrated, mechanistic understanding of interactions within the chromatin regulatory system, supporting the identification and validation of potential therapeutic targets. The company's flagship program is FHD-909.","106","Cambridge, MA",false,{"close":16,"open":17,"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},2.02,2.91,1.99,2.92,-0.9,-30.82,2497612.298293,14892,2.2477,7.61,1.79,298343.795742308,4,1495,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},242516,88518348.935577,-52.36,"2025-04-22",[40,41,50,61,71,81,91,100,110,120,130,139,150,159,169,179,190,200,211,221,230,241,252,263,274,284,295,304,314,324,335,344,355,364,373,383,393,400,410,420,430,441,451,459,470,480,486,496,506,516,526,535,542,551,558,564,572,579,586,594,600,608,614,619,625,632,639,643,649,657,663,668,675,680,686,693,698,702,706,714,718,726,732,738,746,751,759,765,769,773,778,781,785,789,794,798,806,812,819,824,829,835,841,847,851,858,863,868,874,880,884,889,895,900,905,909,914,920,923,927,931,936,942,947,953,958,962,966,970,976,980,986,990,994,999,1005,1011,1015,1019,1023,1028,1031,1038,1042,1049,1055,1062,1068,1074,1080,1085,1091,1095,1100,1104,1107,1113,1118,1122,1125,1130,1135,1140,1144,1147,1152,1157,1161,1166,1173,1178,1183,1188,1192,1197,1203,1209,1215,1221,1228,1234,1240,1245,1252,1257,1262,1266,1270,1273,1277,1281,1285,1289,1292,1297,1303,1308,1311,1316,1320,1324,1329,1335,1341,1345,1350,1354,1359,1363,1367,1373,1380,1385,1388,1393,1397,1401,1406,1411,1414,1419,1423,1429,1434,1437,1441,1446,1450,1455,1461,1465,1469,1472,1477,1482,1486,1489,1492,1496,1501,1506,1512,1518,1523,1528,1532,1538,1542,1546,1549,1554,1558,1563,1568,1573,1579,1581,1585,1588,1593,1597,1601,1606,1609,1612,1616,1619,1622,1625,1631,1634,1638,1641,1646,1650,1653,1657,1661,1664,1669,1674,1677,1681,1685,1689,1694,1699,1703,1706,1710,1715,1719,1723,1728,1732,1737,1741,1747,1753,1757,1762,1768,1775,1780,1787,1792,1795,1799,1803,1807,1811,1814,1820,1824,1829,1832,1836,1838,1842,1845,1850,1854,1858,1861,1865,1869,1873,1878,1882,1885,1889,1892,1895,1899,1903,1906,1909,1914,1917,1920,1923,1926,1929,1932,1937,1941,1945,1950,1953,1959,1962,1965,1970,1975,1978,1984,1989,1993,1998,2002,2006,2009,2013,2018,2023],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":26,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",2.08,3.21,-0.65,-18.21,13378302.316695,37320,2.3094,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",3.55,3.6,3.5,3.57,0.05,1.42,419958.37274,4508,3.5499,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",3.53,3.58,3.46,3.52,0,376219.513447,3131,3.5113,{"date":72,"open":73,"high":74,"low":75,"close":66,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",3.49,3.62,3.4,0.02,0.57,337374.417001,3318,3.5375,{"date":82,"open":83,"high":84,"low":85,"close":54,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-25",3.61,3.66,3.465,-0.1,-2.78,525425.066189,3851,3.5371,{"date":92,"open":93,"high":94,"low":52,"close":53,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",3.83,3.85,-0.27,-6.98,518520.13976,5580,3.6306,{"date":101,"open":102,"high":103,"low":94,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",4.12,4.21,3.87,-0.37,-8.73,1795706.122609,8471,3.9388,{"date":111,"open":103,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",4.32,4.15,4.24,0.09,2.17,328885.913841,3326,4.2362,{"date":121,"open":122,"high":123,"low":124,"close":113,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-21",4.16,4.19,4.07,0.01,0.24,188405.979574,2693,4.1432,{"date":131,"open":103,"high":132,"low":124,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",4.25,4.14,-0.06,-1.43,502030.502466,2742,4.1429,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",4.27,4.3244,4.13,4.2,0.03,0.72,246007.319294,3799,4.2082,{"date":151,"open":152,"high":153,"low":154,"close":152,"change":56,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-16",4.17,4.23,4.08,1.21,354921.988247,4345,4.163,{"date":160,"open":161,"high":162,"low":163,"close":102,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",4.35,4.3799,4.09,-0.24,-5.5,466544.669854,4349,4.1488,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":134,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",4.415,4.56,4.33,4.36,-1.36,399646.430572,4981,4.386,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-11",4.54,4.62,4.37,4.42,-0.07,-1.56,289027.014843,4676,4.4516,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-10",4.65,4.46,4.49,-0.18,-3.85,396829.714647,4760,4.5128,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-09",4.79,4.895,4.66,4.67,-0.16,-3.31,199623.857383,4754,4.7485,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-08",4.81,4.91,4.83,-0.09,-1.83,219642.194064,4877,4.8284,{"date":222,"open":213,"high":223,"low":224,"close":225,"change":56,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",5,4.7,4.92,1.03,266014.408766,3329,4.916,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",5.16,5.21,4.84,4.87,-0.3,-5.8,442157.816777,5579,4.9732,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-02",5.75,5.89,5.0315,5.17,-0.52,-9.14,948708.494114,8589,5.2754,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",5.63,5.76,5.45,5.69,-0.05,-0.87,218800.393214,3541,5.6536,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",5.96,5.965,5.725,5.74,-0.26,-4.33,305574.301081,4126,5.7935,{"date":275,"open":276,"high":277,"low":265,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-28",6.17,6.24,6,-0.22,-3.54,370707.569428,3990,6.0458,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",6.68,6.7999,6.08,6.22,-0.47,-7.03,433044.76277,4393,6.3133,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":206,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-26",6.85,6.51,6.69,-2.34,318860.823626,4439,6.6443,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",6.9,7.2891,6.82,-0.02,-0.29,293959.875124,3787,6.9548,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",7.35,6.57,6.87,-0.2,-2.83,402922.029566,4102,6.9412,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",7.1,7.3484,6.95,7.07,0.06,0.86,536547.708885,5410,7.1549,{"date":336,"open":337,"high":25,"low":338,"close":339,"change":258,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",6.93,6.89,7.01,-0.71,1321159.687863,9574,7.2293,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-19",6.94,7.17,6.77,7.06,0.31,4.59,333783.568656,3700,7.0046,{"date":356,"open":357,"high":318,"low":358,"close":359,"change":125,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-18",6.62,6.4272,6.75,0.15,153921.080179,2504,6.7498,{"date":365,"open":366,"high":306,"low":276,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",6.25,6.74,0.48,7.67,235760.019936,4368,6.685,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":280,"volume":380,"transactions":381,"vwap":382},"2026-08-14",6.47,6.6027,6.15,6.26,-0.23,139956.397317,2903,6.243,{"date":384,"open":385,"high":386,"low":375,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",6.64,6.8,6.49,-0.15,-2.26,214416.296569,3880,6.5965,{"date":394,"open":395,"high":297,"low":387,"close":385,"change":56,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-12",6.65,0.76,235801.435833,3409,6.6255,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",6.21,6.825,6.59,0.35,5.61,383569.980361,4022,6.6485,{"date":411,"open":412,"high":413,"low":414,"close":277,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-10",6.03,6.6,5.95,0.17,2.8,366678.083092,5237,6.3044,{"date":421,"open":422,"high":276,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-07",5.64,5.515,6.07,0.5,8.98,280894.198771,4000,5.903,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",5.06,5.58,5.05,5.57,0.69,14.14,365661.810814,7065,5.489,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":76,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-05",4.86,4.95,4.73,4.88,0.41,158839.315788,3380,4.842,{"date":452,"open":453,"high":225,"low":453,"close":443,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",4.63,0.25,5.42,160820.317303,3667,4.8166,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-03",4.55,4.72,4.47,4.61,0.08,1.77,214018.07143,2469,4.5967,{"date":471,"open":472,"high":444,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",4.74,4.4054,4.53,-0.21,-4.43,156485.510692,3001,4.5308,{"date":481,"open":472,"high":215,"low":482,"close":472,"change":67,"percent_change":67,"volume":483,"transactions":484,"vwap":485},"2026-07-30",4.605,173420.928751,4463,4.731,{"date":487,"open":488,"high":489,"low":490,"close":472,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-29",5.14,5.25,4.71,-0.39,-7.6,200520.006087,3647,4.8265,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":185,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-28",5.22,5.224714,5.01,5.13,-1.35,159618.969918,3754,5.1191,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":405,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",4.99,5.24,4.8701,5.2,7.22,159169.319685,2614,5.0701,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":279,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-24",5.03,5.0834,4.76,4.85,-4.34,122069.863001,2436,4.8722,{"date":527,"open":528,"high":232,"low":508,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-23",5.12,5.07,-0.14,-2.69,136490.269402,2705,5.0807,{"date":536,"open":537,"high":498,"low":434,"close":233,"change":56,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",5.08,0.97,154094.8524,3203,5.1438,{"date":543,"open":544,"high":545,"low":501,"close":232,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",5.19,5.32,-0.03,-0.58,180628.236212,4280,5.1984,{"date":552,"open":233,"high":553,"low":554,"close":544,"change":67,"percent_change":67,"volume":555,"transactions":556,"vwap":557},"2026-07-20",5.39,5.1279,393188.700647,5762,5.2319,{"date":559,"open":444,"high":560,"low":443,"close":544,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":544},"2026-07-17",5.28,0.12,2.37,408300,{"date":565,"open":566,"high":567,"low":568,"close":529,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":529},"2026-07-16",5.41,5.425,4.89,-0.38,-6.97,294500,{"date":573,"open":574,"high":575,"low":529,"close":256,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":256},"2026-07-15",5.36,5.48,0.07,1.3,246600,{"date":580,"open":581,"high":582,"low":560,"close":583,"change":134,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-14",5.4,5.51,5.38,-1.1,239100,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-13",5.94,5.34,5.44,-0.51,-8.57,286000,{"date":595,"open":414,"high":596,"low":597,"close":414,"change":134,"percent_change":598,"volume":599,"transactions":9,"vwap":414},"2026-07-10",6.06,5.662,-1,293900,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":206,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-09",6.09,6.33,5.88,6.01,-2.59,392300,{"date":609,"open":610,"high":317,"low":611,"close":276,"change":415,"percent_change":612,"volume":613,"transactions":9,"vwap":276},"2026-07-08",5.91,5.84,2.83,970600,{"date":615,"open":434,"high":277,"low":434,"close":278,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":278},"2026-07-07",0.95,18.81,1513800,{"date":620,"open":621,"high":589,"low":508,"close":434,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":434},"2026-07-06",5.27,-0.25,-4.72,360300,{"date":626,"open":627,"high":589,"low":215,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-02",5.02,5.3,0.29,5.79,401700,{"date":633,"open":634,"high":635,"low":472,"close":500,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":500},"2026-07-01",4.9,5.11,0.13,2.66,326400,{"date":640,"open":215,"high":444,"low":641,"close":446,"change":76,"percent_change":447,"volume":642,"transactions":9,"vwap":446},"2026-06-30",4.755,260500,{"date":644,"open":141,"high":645,"low":152,"close":443,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":443},"2026-06-29",4.96,0.64,15.17,389100,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":490,"volume":656,"transactions":9,"vwap":654},"2026-06-26",4.01,4.29,3.98,4.22,0.19,1225300,{"date":658,"open":163,"high":122,"low":659,"close":660,"change":258,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-25",3.99,4.03,-1.23,117700,{"date":664,"open":133,"high":665,"low":124,"close":154,"change":134,"percent_change":666,"volume":667,"transactions":9,"vwap":154},"2026-06-24",4.245,-1.45,126200,{"date":669,"open":143,"high":670,"low":671,"close":133,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":133},"2026-06-23",4.345,4.11,-0.04,-0.96,129900,{"date":676,"open":144,"high":677,"low":133,"close":678,"change":145,"percent_change":146,"volume":679,"transactions":9,"vwap":678},"2026-06-22",4.28,4.18,202300,{"date":681,"open":143,"high":152,"low":682,"close":113,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":113},"2026-06-18",4.05,0.1,2.47,191100,{"date":687,"open":688,"high":689,"low":690,"close":682,"change":691,"percent_change":32,"volume":692,"transactions":9,"vwap":682},"2026-06-17",4.02,4.235,3.986,0.04,141600,{"date":694,"open":102,"high":678,"low":695,"close":651,"change":86,"percent_change":696,"volume":697,"transactions":9,"vwap":651},"2026-06-16",3.96,-2.43,87700,{"date":699,"open":103,"high":652,"low":660,"close":671,"change":185,"percent_change":700,"volume":701,"transactions":9,"vwap":671},"2026-06-15",-1.67,129700,{"date":703,"open":682,"high":153,"low":660,"close":678,"change":561,"percent_change":704,"volume":705,"transactions":9,"vwap":678},"2026-06-12",2.96,157700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":256,"volume":713,"transactions":9,"vwap":711},"2026-06-11",3.89,4.095,3.825,4.06,0.21,317800,{"date":715,"open":708,"high":653,"low":716,"close":94,"change":309,"percent_change":247,"volume":717,"transactions":9,"vwap":94},"2026-06-10",3.805,161500,{"date":719,"open":720,"high":721,"low":722,"close":104,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":104},"2026-06-09",3.75,3.88,3.72,0.16,4.31,138200,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":309,"percent_change":731,"volume":701,"transactions":9,"vwap":730},"2026-06-08",3.76,3.63,3.71,-0.54,{"date":733,"open":734,"high":735,"low":74,"close":734,"change":736,"percent_change":95,"volume":737,"transactions":9,"vwap":734},"2026-06-05",3.73,3.8,-0.01,119000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":683,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-04",3.68,3.815,3.64,3.74,2.75,136000,{"date":747,"open":74,"high":740,"low":748,"close":742,"change":125,"percent_change":749,"volume":750,"transactions":9,"vwap":742},"2026-06-03",3.54,0.28,144300,{"date":752,"open":753,"high":754,"low":755,"close":729,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":729},"2026-06-02",3.94,4.105,3.59,-0.345,-8.68,230400,{"date":760,"open":141,"high":724,"low":753,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-01",3.975,-0.305,-7.13,139400,{"date":766,"open":652,"high":670,"low":123,"close":677,"change":125,"percent_change":767,"volume":768,"transactions":9,"vwap":677},"2026-05-29",0.23,104800,{"date":770,"open":114,"high":771,"low":102,"close":141,"change":67,"percent_change":67,"volume":772,"transactions":9,"vwap":141},"2026-05-28",4.397,144000,{"date":774,"open":775,"high":351,"low":141,"close":141,"change":86,"percent_change":776,"volume":777,"transactions":9,"vwap":141},"2026-05-27",4.39,-2.29,147800,{"date":779,"open":677,"high":181,"low":113,"close":183,"change":360,"percent_change":52,"volume":780,"transactions":9,"vwap":183},"2026-05-26",282800,{"date":782,"open":113,"high":173,"low":682,"close":654,"change":330,"percent_change":783,"volume":784,"transactions":9,"vwap":654},"2026-05-22",1.44,164700,{"date":786,"open":651,"high":787,"low":653,"close":122,"change":723,"percent_change":28,"volume":788,"transactions":9,"vwap":122},"2026-05-21",4.175,126700,{"date":790,"open":83,"high":688,"low":83,"close":28,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":28},"2026-05-20",0.4,11.11,245900,{"date":795,"open":728,"high":728,"low":755,"close":53,"change":279,"percent_change":796,"volume":797,"transactions":9,"vwap":53},"2026-05-19",-5.76,177500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":145,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-18",3.81,3.9,3.7,3.82,0.79,230900,{"date":807,"open":660,"high":660,"low":808,"close":809,"change":622,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-05-15",3.765,3.79,-6.19,257900,{"date":813,"open":152,"high":152,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-14",3.985,4.04,-0.13,-3.12,110400,{"date":820,"open":654,"high":821,"low":143,"close":152,"change":185,"percent_change":822,"volume":823,"transactions":9,"vwap":152},"2026-05-13",4.343,-1.65,113200,{"date":825,"open":112,"high":826,"low":654,"close":114,"change":216,"percent_change":827,"volume":828,"transactions":9,"vwap":114},"2026-05-12",4.435,-2.08,183800,{"date":830,"open":831,"high":474,"low":724,"close":173,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":173},"2026-05-11",4.45,-0.11,-2.48,123000,{"date":836,"open":678,"high":837,"low":682,"close":838,"change":126,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-08",4.5,4.44,5.71,194500,{"date":842,"open":843,"high":843,"low":163,"close":144,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":144},"2026-05-07",4.68,-0.48,-10.26,220200,{"date":848,"open":490,"high":849,"low":182,"close":843,"change":691,"percent_change":331,"volume":850,"transactions":9,"vwap":843},"2026-05-06",4.728,84900,{"date":852,"open":472,"high":853,"low":854,"close":855,"change":672,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-05-05",4.855,4.625,4.64,-0.85,89500,{"date":859,"open":490,"high":235,"low":204,"close":843,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":843},"2026-05-04",-0.08,-1.68,84700,{"date":864,"open":462,"high":865,"low":866,"close":520,"change":125,"percent_change":712,"volume":867,"transactions":9,"vwap":520},"2026-05-01",4.825,4.655,90200,{"date":869,"open":870,"high":871,"low":453,"close":872,"change":736,"percent_change":475,"volume":873,"transactions":9,"vwap":872},"2026-04-30",4.77,4.795,4.75,118000,{"date":875,"open":528,"high":876,"low":472,"close":520,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":520},"2026-04-29",5.15,-0.41,-7.93,130600,{"date":881,"open":233,"high":574,"low":500,"close":246,"change":672,"percent_change":882,"volume":883,"transactions":9,"vwap":246},"2026-04-28",-0.77,129000,{"date":885,"open":621,"high":886,"low":233,"close":233,"change":86,"percent_change":887,"volume":888,"transactions":9,"vwap":233},"2026-04-27",5.532,-1.88,143700,{"date":890,"open":246,"high":583,"low":891,"close":892,"change":561,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-24",5.1,5.31,2.31,81100,{"date":896,"open":897,"high":590,"low":537,"close":544,"change":319,"percent_change":898,"volume":899,"transactions":9,"vwap":544},"2026-04-23",5.33,-3.71,81500,{"date":901,"open":498,"high":902,"low":498,"close":553,"change":561,"percent_change":903,"volume":904,"transactions":9,"vwap":553},"2026-04-22",5.47,2.28,106700,{"date":906,"open":902,"high":902,"low":489,"close":621,"change":164,"percent_change":907,"volume":908,"transactions":9,"vwap":621},"2026-04-21",-4.36,96300,{"date":910,"open":544,"high":911,"low":544,"close":582,"change":912,"percent_change":122,"volume":913,"transactions":9,"vwap":582},"2026-04-20",5.59,0.22,126900,{"date":915,"open":508,"high":628,"low":508,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-17",5.29,0.43,8.85,153700,{"date":921,"open":234,"high":443,"low":520,"close":443,"change":736,"percent_change":475,"volume":922,"transactions":9,"vwap":443},"2026-04-16",100000,{"date":924,"open":234,"high":925,"low":213,"close":235,"change":76,"percent_change":447,"volume":926,"transactions":9,"vwap":235},"2026-04-15",4.976,137300,{"date":928,"open":490,"high":225,"low":490,"close":521,"change":723,"percent_change":929,"volume":930,"transactions":9,"vwap":521},"2026-04-14",3.41,99500,{"date":932,"open":464,"high":202,"low":181,"close":933,"change":683,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-13",4.69,2.18,141100,{"date":937,"open":938,"high":938,"low":939,"close":351,"change":319,"percent_change":940,"volume":941,"transactions":9,"vwap":351},"2026-04-10",4.78,4.525,-4.18,160900,{"date":943,"open":213,"high":235,"low":944,"close":202,"change":86,"percent_change":945,"volume":946,"transactions":9,"vwap":202},"2026-04-09",4.58,-2.04,302500,{"date":948,"open":949,"high":511,"low":950,"close":568,"change":860,"percent_change":951,"volume":952,"transactions":9,"vwap":568},"2026-04-08",5.18,4.82,-1.61,152500,{"date":954,"open":215,"high":508,"low":490,"close":955,"change":115,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-07",4.97,1.84,75800,{"date":959,"open":634,"high":891,"low":960,"close":446,"change":258,"percent_change":961,"volume":913,"transactions":9,"vwap":446},"2026-04-06",4.845,-1.01,{"date":963,"open":872,"high":518,"low":224,"close":964,"change":145,"percent_change":965,"volume":697,"transactions":9,"vwap":964},"2026-04-02",4.93,0.61,{"date":967,"open":521,"high":434,"low":521,"close":634,"change":561,"percent_change":968,"volume":969,"transactions":9,"vwap":634},"2026-04-01",2.51,89200,{"date":971,"open":972,"high":234,"low":972,"close":938,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":938},"2026-03-31",4.52,0.36,8.14,144100,{"date":977,"open":181,"high":192,"low":161,"close":184,"change":860,"percent_change":978,"volume":979,"transactions":9,"vwap":184},"2026-03-30",-1.78,171600,{"date":981,"open":521,"high":964,"low":982,"close":837,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":837},"2026-03-27",4.48,-0.4,-8.16,127200,{"date":987,"open":234,"high":529,"low":870,"close":634,"change":546,"percent_change":988,"volume":989,"transactions":9,"vwap":634},"2026-03-26",-0.61,128500,{"date":991,"open":446,"high":891,"low":446,"close":964,"change":636,"percent_change":992,"volume":993,"transactions":9,"vwap":964},"2026-03-25",2.71,122400,{"date":995,"open":432,"high":635,"low":472,"close":996,"change":310,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-24",4.8,-5.7,162500,{"date":1000,"open":876,"high":1001,"low":434,"close":1002,"change":115,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-03-23",5.355,5.09,1.8,166400,{"date":1006,"open":634,"high":1007,"low":950,"close":223,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":223},"2026-03-20",5.135,0.11,2.25,398900,{"date":1012,"open":520,"high":645,"low":472,"close":568,"change":125,"percent_change":1013,"volume":1014,"transactions":9,"vwap":568},"2026-03-19",0.2,192700,{"date":1016,"open":432,"high":432,"low":996,"close":446,"change":195,"percent_change":1017,"volume":1018,"transactions":9,"vwap":446},"2026-03-18",-3.56,231600,{"date":1020,"open":964,"high":511,"low":964,"close":432,"change":115,"percent_change":1021,"volume":1022,"transactions":9,"vwap":432},"2026-03-17",1.81,125600,{"date":1024,"open":225,"high":233,"low":1025,"close":955,"change":576,"percent_change":1026,"volume":1027,"transactions":9,"vwap":955},"2026-03-16",4.915,1.43,278700,{"date":1029,"open":508,"high":488,"low":641,"close":634,"change":309,"percent_change":877,"volume":1030,"transactions":9,"vwap":634},"2026-03-13",229600,{"date":1032,"open":1033,"high":1033,"low":1034,"close":225,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":225},"2026-03-12",5.6,4.595,-0.73,-12.92,476100,{"date":1039,"open":590,"high":257,"low":455,"close":1040,"change":723,"percent_change":17,"volume":1041,"transactions":9,"vwap":1040},"2026-03-11",5.65,107600,{"date":1043,"open":256,"high":1044,"low":1045,"close":1046,"change":125,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-10",5.81,5.365,5.49,0.18,246400,{"date":1050,"open":1051,"high":1052,"low":589,"close":575,"change":236,"percent_change":1053,"volume":1054,"transactions":9,"vwap":575},"2026-03-09",5.72,5.8,-5.19,190700,{"date":1056,"open":256,"high":1057,"low":590,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-06",5.83,5.78,0.14,2.48,162000,{"date":1063,"open":254,"high":1064,"low":1065,"close":422,"change":546,"percent_change":1066,"volume":1067,"transactions":9,"vwap":422},"2026-03-05",5.73,5.428,-0.53,146300,{"date":1069,"open":911,"high":1070,"low":590,"close":1071,"change":360,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-04",5.805,5.67,2.72,107100,{"date":1075,"open":1076,"high":268,"low":545,"close":1077,"change":164,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-03-03",5.56,5.52,-4.17,174000,{"date":1081,"open":1082,"high":1044,"low":1082,"close":255,"change":465,"percent_change":1083,"volume":1084,"transactions":9,"vwap":255},"2026-03-02",5.5,1.41,132900,{"date":1086,"open":1087,"high":243,"low":1088,"close":1087,"change":860,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-27",5.68,5.575,-1.39,83600,{"date":1092,"open":1052,"high":1057,"low":911,"close":255,"change":672,"percent_change":1093,"volume":1094,"transactions":9,"vwap":255},"2026-02-26",-0.69,123500,{"date":1096,"open":268,"high":265,"low":1097,"close":1052,"change":636,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1052},"2026-02-25",5.66,2.29,156700,{"date":1101,"open":255,"high":1102,"low":422,"close":1071,"change":860,"percent_change":1089,"volume":1103,"transactions":9,"vwap":1071},"2026-02-24",5.9,86100,{"date":1105,"open":1064,"high":610,"low":406,"close":243,"change":76,"percent_change":405,"volume":1106,"transactions":9,"vwap":243},"2026-02-23",80500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1064,"change":86,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1064},"2026-02-20",5.77,5.217,-1.72,92700,{"date":1114,"open":1040,"high":588,"low":1115,"close":1057,"change":415,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1057},"2026-02-19",5.429,3,140900,{"date":1119,"open":1120,"high":1058,"low":1077,"close":1097,"change":683,"percent_change":1003,"volume":1121,"transactions":9,"vwap":1097},"2026-02-18",5.53,118400,{"date":1123,"open":1046,"high":1087,"low":560,"close":1076,"change":125,"percent_change":1047,"volume":1124,"transactions":9,"vwap":1076},"2026-02-17",118600,{"date":1126,"open":916,"high":1127,"low":916,"close":1128,"change":629,"percent_change":582,"volume":1129,"transactions":9,"vwap":1128},"2026-02-13",5.735,5.55,121000,{"date":1131,"open":1046,"high":1046,"low":501,"close":1132,"change":206,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-02-12",5.26,-2.95,108500,{"date":1136,"open":1120,"high":1137,"low":635,"close":455,"change":546,"percent_change":1138,"volume":1139,"transactions":9,"vwap":455},"2026-02-11",5.585,-0.55,130700,{"date":1141,"open":590,"high":422,"low":1142,"close":256,"change":67,"percent_change":67,"volume":1143,"transactions":9,"vwap":256},"2026-02-10",5.37,136500,{"date":1145,"open":422,"high":1097,"low":581,"close":256,"change":379,"percent_change":1146,"volume":662,"transactions":9,"vwap":256},"2026-02-09",-4.05,{"date":1148,"open":583,"high":1127,"low":489,"close":1087,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1087},"2026-02-06",0.45,8.6,222200,{"date":1153,"open":433,"high":630,"low":949,"close":1154,"change":983,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-05",5.23,-7.1,233700,{"date":1158,"open":1051,"high":1109,"low":553,"close":254,"change":134,"percent_change":1159,"volume":1160,"transactions":9,"vwap":254},"2026-02-04",-1.05,167300,{"date":1162,"open":1163,"high":278,"low":582,"close":257,"change":206,"percent_change":1164,"volume":1165,"transactions":9,"vwap":257},"2026-02-03",5.86,-2.74,165200,{"date":1167,"open":839,"high":1168,"low":1169,"close":1170,"change":1059,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-02",5.983,5.706,5.85,2.45,157500,{"date":1174,"open":254,"high":1052,"low":1175,"close":839,"change":134,"percent_change":1176,"volume":1177,"transactions":9,"vwap":839},"2026-01-30",5.46,-1.04,159900,{"date":1179,"open":1057,"high":1180,"low":1087,"close":1109,"change":86,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1109},"2026-01-29",5.93,-1.7,75500,{"date":1184,"open":1185,"high":588,"low":257,"close":1186,"change":546,"percent_change":591,"volume":1187,"transactions":9,"vwap":1186},"2026-01-28",5.915,5.87,171400,{"date":1189,"open":1058,"high":414,"low":1064,"close":1102,"change":115,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1102},"2026-01-27",1.55,152600,{"date":1193,"open":1186,"high":1194,"low":268,"close":1044,"change":185,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1044},"2026-01-26",5.99,-1.19,145200,{"date":1198,"open":1199,"high":1199,"low":1170,"close":604,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":604},"2026-01-23",6.18,-0.32,-5.16,110500,{"date":1204,"open":288,"high":1205,"low":414,"close":1206,"change":561,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-01-22",6.285,6.2,1.97,298400,{"date":1210,"open":422,"high":602,"low":1211,"close":288,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":288},"2026-01-21",5.615,0.51,9.16,229800,{"date":1216,"open":611,"high":1217,"low":1128,"close":435,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":435},"2026-01-20",5.988,-0.45,-7.48,250100,{"date":1222,"open":1223,"high":1224,"low":278,"close":1225,"change":269,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-01-16",6.27,6.43,6.02,-4.14,159200,{"date":1229,"open":1230,"high":1231,"low":605,"close":1232,"change":546,"percent_change":844,"volume":1233,"transactions":9,"vwap":1232},"2026-01-15",6.31,6.58,6.28,165700,{"date":1235,"open":1236,"high":1237,"low":244,"close":1230,"change":105,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1230},"2026-01-14",6.61,6.81,-5.54,434900,{"date":1241,"open":1242,"high":328,"low":602,"close":286,"change":1243,"percent_change":224,"volume":1244,"transactions":9,"vwap":286},"2026-01-13",6.455,0.3,323900,{"date":1246,"open":455,"high":1247,"low":581,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-01-12",6.5,6.38,1.22,23.64,386800,{"date":1253,"open":1132,"high":628,"low":1254,"close":232,"change":185,"percent_change":1255,"volume":1256,"transactions":9,"vwap":232},"2026-01-09",5.04,-1.34,165800,{"date":1258,"open":1259,"high":489,"low":627,"close":1154,"change":546,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1154},"2026-01-08",5.179,-0.57,173800,{"date":1263,"open":508,"high":1142,"low":508,"close":1132,"change":1264,"percent_change":299,"volume":1265,"transactions":9,"vwap":1132},"2026-01-07",0.33,98000,{"date":1267,"open":1268,"high":1268,"low":855,"close":964,"change":258,"percent_change":598,"volume":1269,"transactions":9,"vwap":964},"2026-01-06",4.98,195400,{"date":1271,"open":544,"high":545,"low":444,"close":1268,"change":475,"percent_change":1146,"volume":1272,"transactions":9,"vwap":1268},"2026-01-05",202000,{"date":1274,"open":590,"high":575,"low":528,"close":544,"change":475,"percent_change":1275,"volume":1276,"transactions":9,"vwap":544},"2026-01-02",-3.89,91800,{"date":1278,"open":876,"high":1279,"low":876,"close":581,"change":454,"percent_change":521,"volume":1280,"transactions":9,"vwap":581},"2025-12-31",5.54,146800,{"date":1282,"open":511,"high":1283,"low":500,"close":876,"change":672,"percent_change":882,"volume":1284,"transactions":9,"vwap":876},"2025-12-30",5.226,168600,{"date":1286,"open":892,"high":897,"low":1287,"close":544,"change":475,"percent_change":1275,"volume":1288,"transactions":9,"vwap":544},"2025-12-29",5.055,128400,{"date":1290,"open":590,"high":582,"low":628,"close":581,"change":67,"percent_change":67,"volume":1291,"transactions":9,"vwap":581},"2025-12-26",70300,{"date":1293,"open":1046,"high":1294,"low":489,"close":581,"change":388,"percent_change":1295,"volume":1296,"transactions":9,"vwap":581},"2025-12-24",5.541,-2.7,73400,{"date":1298,"open":1299,"high":1300,"low":575,"close":1128,"change":379,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1128},"2025-12-23",5.82,5.911,-3.98,114000,{"date":1304,"open":545,"high":414,"low":545,"close":1058,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1058},"2025-12-22",0.54,10.31,197900,{"date":1309,"open":501,"high":1128,"low":501,"close":509,"change":126,"percent_change":996,"volume":1310,"transactions":9,"vwap":509},"2025-12-19",398200,{"date":1312,"open":443,"high":1313,"low":933,"close":223,"change":973,"percent_change":1314,"volume":1315,"transactions":9,"vwap":223},"2025-12-18",5.242,7.76,300400,{"date":1317,"open":1318,"high":634,"low":838,"close":855,"change":723,"percent_change":55,"volume":1319,"transactions":9,"vwap":855},"2025-12-17",4.51,173300,{"date":1321,"open":161,"high":972,"low":103,"close":982,"change":1008,"percent_change":1322,"volume":1323,"transactions":9,"vwap":982},"2025-12-16",2.52,194900,{"date":1325,"open":982,"high":837,"low":1326,"close":183,"change":185,"percent_change":1327,"volume":1328,"transactions":9,"vwap":183},"2025-12-15",4.295,-1.58,206500,{"date":1330,"open":474,"high":1331,"low":1332,"close":838,"change":672,"percent_change":1333,"volume":1334,"transactions":9,"vwap":838},"2025-12-12",4.545,4.43,-0.89,90000,{"date":1336,"open":831,"high":1337,"low":1338,"close":982,"change":145,"percent_change":1339,"volume":1340,"transactions":9,"vwap":982},"2025-12-11",4.591,4.41,0.67,137700,{"date":1342,"open":174,"high":461,"low":174,"close":831,"change":465,"percent_change":1343,"volume":1344,"transactions":9,"vwap":831},"2025-12-10",1.83,134000,{"date":1346,"open":184,"high":1347,"low":161,"close":183,"change":860,"percent_change":1348,"volume":1349,"transactions":9,"vwap":183},"2025-12-09",4.527,-1.8,108000,{"date":1351,"open":1332,"high":453,"low":173,"close":831,"change":115,"percent_change":1352,"volume":1353,"transactions":9,"vwap":831},"2025-12-08",2.06,96700,{"date":1355,"open":453,"high":1356,"low":161,"close":174,"change":279,"percent_change":1357,"volume":1358,"transactions":9,"vwap":174},"2025-12-05",4.823,-4.8,129600,{"date":1360,"open":172,"high":213,"low":837,"close":944,"change":1059,"percent_change":1361,"volume":1362,"transactions":9,"vwap":944},"2025-12-04",3.15,164800,{"date":1364,"open":112,"high":1365,"low":141,"close":838,"change":360,"percent_change":54,"volume":1366,"transactions":9,"vwap":838},"2025-12-03",4.465,156200,{"date":1368,"open":1332,"high":1369,"low":1370,"close":652,"change":832,"percent_change":1371,"volume":1372,"transactions":9,"vwap":652},"2025-12-02",4.518,4.285,-2.5,135100,{"date":1374,"open":445,"high":445,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-01",4.355,4.4,-0.35,-7.37,236400,{"date":1381,"open":443,"high":235,"low":1382,"close":872,"change":134,"percent_change":1383,"volume":1384,"transactions":9,"vwap":872},"2025-11-28",4.645,-1.25,50500,{"date":1386,"open":224,"high":443,"low":192,"close":213,"change":115,"percent_change":1387,"volume":1202,"transactions":9,"vwap":213},"2025-11-26",1.91,{"date":1389,"open":1390,"high":520,"low":1376,"close":462,"change":723,"percent_change":1391,"volume":1392,"transactions":9,"vwap":462},"2025-11-25",4.6,3.51,176200,{"date":1394,"open":464,"high":213,"low":1318,"close":172,"change":134,"percent_change":1395,"volume":1396,"transactions":9,"vwap":172},"2025-11-24",-1.3,162900,{"date":1398,"open":351,"high":568,"low":181,"close":182,"change":145,"percent_change":1399,"volume":1400,"transactions":9,"vwap":182},"2025-11-21",0.65,217100,{"date":1402,"open":500,"high":635,"low":1403,"close":351,"change":95,"percent_change":1404,"volume":1405,"transactions":9,"vwap":351},"2025-11-20",4.563,-5.56,362400,{"date":1407,"open":1254,"high":1408,"low":215,"close":443,"change":206,"percent_change":1409,"volume":1410,"transactions":9,"vwap":443},"2025-11-19",5.255,-3.19,127000,{"date":1412,"open":462,"high":627,"low":453,"close":627,"change":712,"percent_change":183,"volume":1413,"transactions":9,"vwap":627},"2025-11-18",202100,{"date":1415,"open":634,"high":1416,"low":872,"close":213,"change":561,"percent_change":1417,"volume":1418,"transactions":9,"vwap":213},"2025-11-17",5.685,2.56,798000,{"date":1420,"open":161,"high":872,"low":654,"close":933,"change":1264,"percent_change":1421,"volume":1422,"transactions":9,"vwap":933},"2025-11-14",7.57,127400,{"date":1424,"open":193,"high":463,"low":1425,"close":174,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":174},"2025-11-13",4.315,-0.17,-3.75,189800,{"date":1430,"open":1332,"high":1390,"low":1431,"close":474,"change":115,"percent_change":1432,"volume":1433,"transactions":9,"vwap":474},"2025-11-12",4.34,2.03,157900,{"date":1435,"open":1376,"high":194,"low":173,"close":838,"change":76,"percent_change":1149,"volume":1436,"transactions":9,"vwap":838},"2025-11-11",173000,{"date":1438,"open":1376,"high":1390,"low":1376,"close":184,"change":330,"percent_change":1439,"volume":1440,"transactions":9,"vwap":184},"2025-11-10",1.38,122600,{"date":1442,"open":815,"high":1332,"low":1443,"close":174,"change":973,"percent_change":1444,"volume":1445,"transactions":9,"vwap":174},"2025-11-07",3.86,9,165600,{"date":1447,"open":651,"high":124,"low":1448,"close":28,"change":67,"percent_change":67,"volume":1449,"transactions":9,"vwap":28},"2025-11-06",3.882,258700,{"date":1451,"open":748,"high":815,"low":748,"close":28,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":28},"2025-11-05",0.47,13.31,306300,{"date":1456,"open":735,"high":735,"low":1457,"close":63,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":63},"2025-11-04",3.27,-0.68,-16.15,490400,{"date":1462,"open":1376,"high":194,"low":682,"close":103,"change":319,"percent_change":1463,"volume":1464,"transactions":9,"vwap":103},"2025-11-03",-4.54,236100,{"date":1466,"open":174,"high":464,"low":113,"close":1338,"change":683,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1338},"2025-10-31",2.32,152100,{"date":1470,"open":103,"high":838,"low":103,"close":724,"change":465,"percent_change":1471,"volume":737,"transactions":9,"vwap":724},"2025-10-30",1.89,{"date":1473,"open":831,"high":1318,"low":1474,"close":153,"change":279,"percent_change":1475,"volume":1476,"transactions":9,"vwap":153},"2025-10-29",4.155,-4.94,241600,{"date":1478,"open":1479,"high":933,"low":660,"close":831,"change":1264,"percent_change":1480,"volume":1481,"transactions":9,"vwap":831},"2025-10-28",4.1,8.01,347800,{"date":1483,"open":154,"high":144,"low":753,"close":102,"change":56,"percent_change":1484,"volume":1485,"transactions":9,"vwap":102},"2025-10-27",1.23,849800,{"date":1487,"open":659,"high":1479,"low":94,"close":124,"change":415,"percent_change":174,"volume":1488,"transactions":9,"vwap":124},"2025-10-24",234100,{"date":1490,"open":815,"high":133,"low":708,"close":801,"change":832,"percent_change":1164,"volume":1491,"transactions":9,"vwap":801},"2025-10-23",153600,{"date":1493,"open":124,"high":143,"low":801,"close":651,"change":134,"percent_change":1494,"volume":1495,"transactions":9,"vwap":651},"2025-10-22",-1.47,234700,{"date":1497,"open":688,"high":103,"low":1498,"close":124,"change":145,"percent_change":1499,"volume":1500,"transactions":9,"vwap":124},"2025-10-21",3.976,0.74,563800,{"date":1502,"open":682,"high":122,"low":1503,"close":815,"change":56,"percent_change":1504,"volume":1505,"transactions":9,"vwap":815},"2025-10-20",3.97,1.25,237200,{"date":1507,"open":1508,"high":1431,"low":1509,"close":659,"change":1200,"percent_change":1510,"volume":1511,"transactions":9,"vwap":659},"2025-10-17",4.26,3.65,-7.42,379300,{"date":1513,"open":837,"high":1514,"low":1515,"close":724,"change":832,"percent_change":1516,"volume":1517,"transactions":9,"vwap":724},"2025-10-16",4.57,4.3,-2.49,222500,{"date":1519,"open":174,"high":1520,"low":654,"close":184,"change":576,"percent_change":1521,"volume":1522,"transactions":9,"vwap":184},"2025-10-15",4.468,1.61,172100,{"date":1524,"open":123,"high":1525,"low":102,"close":161,"change":330,"percent_change":1526,"volume":1527,"transactions":9,"vwap":161},"2025-10-14",4.38,1.4,260800,{"date":1529,"open":123,"high":1530,"low":1479,"close":652,"change":767,"percent_change":1071,"volume":1531,"transactions":9,"vwap":652},"2025-10-13",4.418,214300,{"date":1533,"open":831,"high":972,"low":1534,"close":711,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":711},"2025-10-10",4.021,-0.36,-8.14,192000,{"date":1539,"open":194,"high":1540,"low":174,"close":184,"change":860,"percent_change":978,"volume":1541,"transactions":9,"vwap":184},"2025-10-09",4.587,150900,{"date":1543,"open":831,"high":182,"low":1544,"close":837,"change":465,"percent_change":1021,"volume":1545,"transactions":9,"vwap":837},"2025-10-08",4.405,184500,{"date":1547,"open":351,"high":234,"low":174,"close":184,"change":832,"percent_change":696,"volume":1548,"transactions":9,"vwap":184},"2025-10-07",125200,{"date":1550,"open":462,"high":1551,"low":837,"close":474,"change":832,"percent_change":1552,"volume":1553,"transactions":9,"vwap":474},"2025-10-06",4.815,-2.37,174200,{"date":1555,"open":181,"high":215,"low":181,"close":855,"change":683,"percent_change":1556,"volume":1557,"transactions":9,"vwap":855},"2025-10-03",2.2,140600,{"date":1559,"open":645,"high":1560,"low":831,"close":181,"change":491,"percent_change":1561,"volume":1562,"transactions":9,"vwap":181},"2025-10-02",5.038,-7.91,333700,{"date":1564,"open":443,"high":1565,"low":853,"close":964,"change":691,"percent_change":1566,"volume":1567,"transactions":9,"vwap":964},"2025-10-01",5.115,0.82,207800,{"date":1569,"open":955,"high":518,"low":202,"close":568,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":568},"2025-09-30",-0.12,-2.4,155500,{"date":1574,"open":964,"high":1575,"low":1576,"close":500,"change":360,"percent_change":1577,"volume":1578,"transactions":9,"vwap":500},"2025-09-29",5.125,4.713,3.09,91600,{"date":1580,"open":933,"high":955,"low":192,"close":443,"change":415,"percent_change":74,"volume":1094,"transactions":9,"vwap":443},"2025-09-26",{"date":1582,"open":235,"high":645,"low":855,"close":933,"change":279,"percent_change":1583,"volume":1584,"transactions":9,"vwap":933},"2025-09-25",-4.48,92900,{"date":1586,"open":1254,"high":1002,"low":865,"close":214,"change":86,"percent_change":1587,"volume":1061,"transactions":9,"vwap":214},"2025-09-24",-2,{"date":1589,"open":508,"high":1590,"low":444,"close":500,"change":145,"percent_change":1591,"volume":1592,"transactions":9,"vwap":500},"2025-09-23",5.158,0.6,111200,{"date":1594,"open":508,"high":232,"low":446,"close":1268,"change":672,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1268},"2025-09-22",-0.8,119300,{"date":1598,"open":488,"high":488,"low":462,"close":627,"change":1570,"percent_change":1599,"volume":1600,"transactions":9,"vwap":627},"2025-09-19",-2.33,284600,{"date":1602,"open":225,"high":544,"low":446,"close":488,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":488},"2025-09-18",0.34,7.08,120700,{"date":1607,"open":225,"high":1287,"low":938,"close":996,"change":86,"percent_change":945,"volume":1608,"transactions":9,"vwap":996},"2025-09-17",103400,{"date":1610,"open":645,"high":627,"low":235,"close":634,"change":216,"percent_change":1348,"volume":1611,"transactions":9,"vwap":634},"2025-09-16",38900,{"date":1613,"open":498,"high":1614,"low":964,"close":508,"change":319,"percent_change":196,"volume":1615,"transactions":9,"vwap":508},"2025-09-15",5.583,99400,{"date":1617,"open":892,"high":590,"low":544,"close":544,"change":216,"percent_change":1181,"volume":1618,"transactions":9,"vwap":544},"2025-09-12",82100,{"date":1620,"open":528,"high":566,"low":891,"close":560,"change":636,"percent_change":1322,"volume":1621,"transactions":9,"vwap":560},"2025-09-11",132300,{"date":1623,"open":455,"high":1076,"low":891,"close":876,"change":1624,"percent_change":1201,"volume":1265,"transactions":9,"vwap":876},"2025-09-10",-0.28,{"date":1626,"open":268,"high":243,"low":1627,"close":1628,"change":1200,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-09-09",5.342,5.43,-5.57,61200,{"date":1632,"open":1170,"high":1170,"low":582,"close":243,"change":309,"percent_change":1377,"volume":1633,"transactions":9,"vwap":243},"2025-09-08",87000,{"date":1635,"open":590,"high":1058,"low":628,"close":1109,"change":1636,"percent_change":1637,"volume":818,"transactions":9,"vwap":1109},"2025-09-05",0.38,7.05,{"date":1639,"open":916,"high":581,"low":488,"close":553,"change":561,"percent_change":903,"volume":1640,"transactions":9,"vwap":553},"2025-09-04",37300,{"date":1642,"open":621,"high":1643,"low":489,"close":621,"change":736,"percent_change":1644,"volume":1645,"transactions":9,"vwap":621},"2025-09-03",5.457,-0.19,64900,{"date":1647,"open":518,"high":1648,"low":1268,"close":560,"change":912,"percent_change":161,"volume":1649,"transactions":9,"vwap":560},"2025-09-02",5.375,116500,{"date":1651,"open":1254,"high":1565,"low":634,"close":432,"change":56,"percent_change":32,"volume":1652,"transactions":9,"vwap":432},"2025-08-29",77500,{"date":1654,"open":590,"high":590,"low":955,"close":500,"change":983,"percent_change":1655,"volume":1656,"transactions":9,"vwap":500},"2025-08-28",-7.39,94400,{"date":1658,"open":1120,"high":254,"low":1142,"close":566,"change":1570,"percent_change":1659,"volume":1660,"transactions":9,"vwap":566},"2025-08-27",-2.17,42100,{"date":1662,"open":233,"high":911,"low":232,"close":1120,"change":749,"percent_change":897,"volume":1663,"transactions":9,"vwap":1120},"2025-08-26",98100,{"date":1665,"open":582,"high":1033,"low":498,"close":489,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":489},"2025-08-25",-0.31,-5.58,76300,{"date":1670,"open":432,"high":257,"low":432,"close":1076,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1076},"2025-08-22",0.52,10.32,160500,{"date":1675,"open":233,"high":916,"low":500,"close":1254,"change":279,"percent_change":940,"volume":1676,"transactions":9,"vwap":1254},"2025-08-21",68000,{"date":1678,"open":443,"high":628,"low":872,"close":1132,"change":917,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1132},"2025-08-20",8.9,104900,{"date":1682,"open":434,"high":511,"low":215,"close":215,"change":95,"percent_change":1683,"volume":1684,"transactions":9,"vwap":215},"2025-08-19",-5.29,79300,{"date":1686,"open":955,"high":949,"low":955,"close":891,"change":561,"percent_change":1687,"volume":1688,"transactions":9,"vwap":891},"2025-08-18",2.41,65400,{"date":1690,"open":949,"high":511,"low":1268,"close":1268,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1268},"2025-08-15",-0.165,-3.21,55900,{"date":1695,"open":434,"high":1154,"low":518,"close":1696,"change":1697,"percent_change":844,"volume":1698,"transactions":9,"vwap":1696},"2025-08-14",5.145,-0.025,74900,{"date":1700,"open":214,"high":949,"low":462,"close":246,"change":1243,"percent_change":1701,"volume":1702,"transactions":9,"vwap":246},"2025-08-13",6.16,109000,{"date":1704,"open":938,"high":235,"low":204,"close":235,"change":723,"percent_change":75,"volume":1705,"transactions":9,"vwap":235},"2025-08-12",108700,{"date":1707,"open":205,"high":950,"low":482,"close":490,"change":636,"percent_change":1708,"volume":1709,"transactions":9,"vwap":490},"2025-08-11",2.84,66800,{"date":1711,"open":627,"high":627,"low":1712,"close":944,"change":983,"percent_change":1713,"volume":1714,"transactions":9,"vwap":944},"2025-08-08",4.475,-8.03,71600,{"date":1716,"open":225,"high":223,"low":445,"close":1268,"change":465,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1268},"2025-08-07",1.63,117600,{"date":1720,"open":500,"high":1575,"low":1721,"close":634,"change":86,"percent_change":1587,"volume":1722,"transactions":9,"vwap":634},"2025-08-06",4.715,115600,{"date":1724,"open":1154,"high":509,"low":1725,"close":223,"change":530,"percent_change":1726,"volume":1727,"transactions":9,"vwap":223},"2025-08-05",4.965,-2.72,105500,{"date":1729,"open":627,"high":232,"low":950,"close":488,"change":360,"percent_change":1730,"volume":1731,"transactions":9,"vwap":488},"2025-08-04",3.01,78800,{"date":1733,"open":501,"high":489,"low":1734,"close":508,"change":269,"percent_change":1735,"volume":1736,"transactions":9,"vwap":508},"2025-08-01",4.927,-4.95,171700,{"date":1738,"open":1142,"high":267,"low":233,"close":489,"change":319,"percent_change":1739,"volume":1740,"transactions":9,"vwap":489},"2025-07-31",-3.67,163300,{"date":1742,"open":1194,"high":1206,"low":1743,"close":256,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":256},"2025-07-30",5.405,-0.455,-7.71,146900,{"date":1748,"open":404,"high":1236,"low":1170,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-07-29",5.905,-0.595,-9.15,150000,{"date":1754,"open":378,"high":1755,"low":1756,"close":1247,"change":350,"percent_change":500,"volume":823,"transactions":9,"vwap":1247},"2025-07-28",6.79,6.257,{"date":1758,"open":402,"high":1759,"low":278,"close":1760,"change":67,"percent_change":67,"volume":1761,"transactions":9,"vwap":1760},"2025-07-25",6.39,6.19,82000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1760,"change":1624,"percent_change":270,"volume":1767,"transactions":9,"vwap":1760},"2025-07-24",6.42,6.46,6.11,102200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":375,"change":636,"percent_change":1773,"volume":1774,"transactions":9,"vwap":375},"2025-07-23",6.4,6.55,6.3,2.05,104200,{"date":1776,"open":288,"high":1770,"low":588,"close":1777,"change":126,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-07-22",6.34,3.93,115000,{"date":1781,"open":1782,"high":1783,"low":424,"close":1784,"change":546,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-07-21",6.14,6.368,6.1,-0.49,68600,{"date":1788,"open":1701,"high":1206,"low":265,"close":1789,"change":145,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-07-18",6.13,0.49,148400,{"date":1793,"open":1102,"high":1760,"low":1170,"close":1784,"change":912,"percent_change":743,"volume":1794,"transactions":9,"vwap":1784},"2025-07-17",84800,{"date":1796,"open":1299,"high":1797,"low":1798,"close":604,"change":465,"percent_change":1439,"volume":989,"transactions":9,"vwap":604},"2025-07-16",5.945,5.717,{"date":1800,"open":610,"high":1801,"low":1128,"close":1052,"change":860,"percent_change":175,"volume":1802,"transactions":9,"vwap":1052},"2025-07-15",5.959,172500,{"date":1804,"open":583,"high":1789,"low":583,"close":604,"change":368,"percent_change":1805,"volume":1806,"transactions":9,"vwap":604},"2025-07-14",8.89,199900,{"date":1808,"open":916,"high":256,"low":1809,"close":581,"change":67,"percent_change":67,"volume":1810,"transactions":9,"vwap":581},"2025-07-11",5.248,75200,{"date":1812,"open":1082,"high":1082,"low":1154,"close":581,"change":832,"percent_change":1587,"volume":1813,"transactions":9,"vwap":581},"2025-07-10",87600,{"date":1815,"open":1816,"high":1077,"low":1816,"close":582,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":582},"2025-07-09",4.94,0.62,12.68,111100,{"date":1821,"open":215,"high":891,"low":215,"close":568,"change":1008,"percent_change":1822,"volume":1823,"transactions":9,"vwap":568},"2025-07-08",2.3,95500,{"date":1825,"open":518,"high":1826,"low":938,"close":938,"change":1377,"percent_change":1827,"volume":1828,"transactions":9,"vwap":938},"2025-07-07",5.159,-6.82,106500,{"date":1830,"open":627,"high":949,"low":645,"close":501,"change":1047,"percent_change":742,"volume":1831,"transactions":9,"vwap":501},"2025-07-03",80400,{"date":1833,"open":235,"high":891,"low":960,"close":444,"change":465,"percent_change":1834,"volume":1835,"transactions":9,"vwap":444},"2025-07-02",1.64,171800,{"date":1837,"open":205,"high":544,"low":205,"close":235,"change":415,"percent_change":74,"volume":1557,"transactions":9,"vwap":235},"2025-07-01",{"date":1839,"open":568,"high":568,"low":182,"close":224,"change":530,"percent_change":1840,"volume":1841,"transactions":9,"vwap":224},"2025-06-30",-2.89,127500,{"date":1843,"open":521,"high":891,"low":453,"close":234,"change":309,"percent_change":877,"volume":1844,"transactions":9,"vwap":234},"2025-06-27",870100,{"date":1846,"open":235,"high":1847,"low":520,"close":443,"change":672,"percent_change":1848,"volume":1849,"transactions":9,"vwap":443},"2025-06-26",5.019,-0.82,50700,{"date":1851,"open":446,"high":518,"low":1852,"close":634,"change":145,"percent_change":1817,"volume":1853,"transactions":9,"vwap":634},"2025-06-25",4.768,66600,{"date":1855,"open":1816,"high":1002,"low":1856,"close":235,"change":309,"percent_change":877,"volume":1857,"transactions":9,"vwap":235},"2025-06-24",4.792,82800,{"date":1859,"open":462,"high":964,"low":192,"close":568,"change":415,"percent_change":53,"volume":1860,"transactions":9,"vwap":568},"2025-06-23",94600,{"date":1862,"open":234,"high":234,"low":204,"close":462,"change":546,"percent_change":1863,"volume":1864,"transactions":9,"vwap":462},"2025-06-20",-0.63,162700,{"date":1866,"open":202,"high":214,"low":351,"close":872,"change":672,"percent_change":1867,"volume":1868,"transactions":9,"vwap":872},"2025-06-18",-0.84,200300,{"date":1870,"open":161,"high":634,"low":1508,"close":202,"change":791,"percent_change":1871,"volume":1872,"transactions":9,"vwap":202},"2025-06-17",9.11,193700,{"date":1874,"open":775,"high":1875,"low":1508,"close":775,"change":576,"percent_change":1876,"volume":1877,"transactions":9,"vwap":775},"2025-06-16",4.481,1.62,61300,{"date":1879,"open":1376,"high":1390,"low":724,"close":112,"change":279,"percent_change":1880,"volume":1881,"transactions":9,"vwap":112},"2025-06-13",-4.85,67500,{"date":1883,"open":351,"high":520,"low":1332,"close":181,"change":672,"percent_change":259,"volume":1884,"transactions":9,"vwap":181},"2025-06-12",80100,{"date":1886,"open":204,"high":996,"low":1515,"close":944,"change":258,"percent_change":1887,"volume":1888,"transactions":9,"vwap":944},"2025-06-11",-1.08,65100,{"date":1890,"open":1390,"high":938,"low":1331,"close":453,"change":691,"percent_change":1891,"volume":1794,"transactions":9,"vwap":453},"2025-06-10",0.87,{"date":1893,"open":172,"high":182,"low":112,"close":351,"change":636,"percent_change":17,"volume":1894,"transactions":9,"vwap":351},"2025-06-09",73900,{"date":1896,"open":114,"high":1390,"low":114,"close":193,"change":1603,"percent_change":1897,"volume":1898,"transactions":9,"vwap":193},"2025-06-06",8.25,79900,{"date":1900,"open":678,"high":114,"low":124,"close":102,"change":860,"percent_change":1901,"volume":1902,"transactions":9,"vwap":102},"2025-06-05",-1.9,88900,{"date":1904,"open":173,"high":1431,"low":122,"close":144,"change":206,"percent_change":1739,"volume":1905,"transactions":9,"vwap":144},"2025-06-04",231000,{"date":1907,"open":152,"high":193,"low":122,"close":174,"change":655,"percent_change":172,"volume":1908,"transactions":9,"vwap":174},"2025-06-03",81300,{"date":1910,"open":102,"high":463,"low":1911,"close":152,"change":115,"percent_change":1912,"volume":1913,"transactions":9,"vwap":152},"2025-06-02",4.0050001,2.21,117900,{"date":1915,"open":677,"high":194,"low":682,"close":154,"change":164,"percent_change":1404,"volume":1916,"transactions":9,"vwap":154},"2025-05-30",388700,{"date":1918,"open":184,"high":972,"low":1919,"close":112,"change":76,"percent_change":1452,"volume":867,"transactions":9,"vwap":112},"2025-05-29",4.291,{"date":1921,"open":1479,"high":724,"low":653,"close":1515,"change":454,"percent_change":276,"volume":1922,"transactions":9,"vwap":1515},"2025-05-28",117000,{"date":1924,"open":114,"high":114,"low":660,"close":682,"change":216,"percent_change":1659,"volume":1925,"transactions":9,"vwap":682},"2025-05-27",100400,{"date":1927,"open":659,"high":1515,"low":659,"close":133,"change":67,"percent_change":67,"volume":1928,"transactions":9,"vwap":133},"2025-05-23",70400,{"date":1930,"open":651,"high":1508,"low":653,"close":133,"change":465,"percent_change":1207,"volume":1931,"transactions":9,"vwap":133},"2025-05-22",73100,{"date":1933,"open":660,"high":1934,"low":721,"close":711,"change":860,"percent_change":1935,"volume":1936,"transactions":9,"vwap":711},"2025-05-21",4.284,-1.93,134600,{"date":1938,"open":133,"high":1525,"low":154,"close":133,"change":185,"percent_change":1939,"volume":1940,"transactions":9,"vwap":133},"2025-05-20",-1.66,107400,{"date":1942,"open":775,"high":184,"low":721,"close":103,"change":279,"percent_change":1943,"volume":1944,"transactions":9,"vwap":103},"2025-05-19",-4.97,167800,{"date":1946,"open":724,"high":194,"low":1947,"close":1332,"change":561,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1332},"2025-05-16",4.265,2.78,83900,{"date":1951,"open":1479,"high":112,"low":660,"close":724,"change":1013,"percent_change":235,"volume":1952,"transactions":9,"vwap":724},"2025-05-15",74500,{"date":1954,"open":1515,"high":1955,"low":1956,"close":671,"change":279,"percent_change":1957,"volume":1958,"transactions":9,"vwap":671},"2025-05-14",4.516,4.085,-5.08,77600,{"date":1960,"open":181,"high":181,"low":132,"close":173,"change":86,"percent_change":389,"volume":1961,"transactions":9,"vwap":173},"2025-05-13",120800,{"date":1963,"open":838,"high":205,"low":1964,"close":1332,"change":767,"percent_change":575,"volume":1705,"transactions":9,"vwap":1332},"2025-05-12",4.305,{"date":1966,"open":474,"high":482,"low":122,"close":144,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":144},"2025-05-09",-0.33,-7.28,97300,{"date":1971,"open":28,"high":172,"low":1972,"close":474,"change":1305,"percent_change":1973,"volume":1974,"transactions":9,"vwap":474},"2025-05-08",3.926,13.53,131200,{"date":1976,"open":124,"high":123,"low":803,"close":659,"change":125,"percent_change":454,"volume":1977,"transactions":9,"vwap":659},"2025-05-07",162400,{"date":1979,"open":1980,"high":815,"low":1981,"close":653,"change":683,"percent_change":1982,"volume":1983,"transactions":9,"vwap":653},"2025-05-06",3.78,3.565,2.58,311900,{"date":1985,"open":152,"high":1986,"low":721,"close":721,"change":1535,"percent_change":1987,"volume":1988,"transactions":9,"vwap":721},"2025-05-05",4.332,-8.49,120400,{"date":1990,"open":103,"high":1431,"low":154,"close":114,"change":465,"percent_change":1991,"volume":1992,"transactions":9,"vwap":114},"2025-05-02",1.92,108900,{"date":1994,"open":144,"high":1995,"low":28,"close":122,"change":672,"percent_change":1996,"volume":1997,"transactions":9,"vwap":122},"2025-05-01",4.222,-0.95,67800,{"date":1999,"open":143,"high":1544,"low":163,"close":144,"change":258,"percent_change":2000,"volume":2001,"transactions":9,"vwap":144},"2025-04-30",-1.18,115400,{"date":2003,"open":775,"high":2004,"low":152,"close":132,"change":530,"percent_change":1409,"volume":2005,"transactions":9,"vwap":132},"2025-04-29",4.454,82600,{"date":2007,"open":1525,"high":1318,"low":132,"close":775,"change":145,"percent_change":436,"volume":2008,"transactions":9,"vwap":775},"2025-04-28",88800,{"date":2010,"open":838,"high":181,"low":153,"close":174,"change":832,"percent_change":2011,"volume":2012,"transactions":9,"vwap":174},"2025-04-25",-2.46,47700,{"date":2014,"open":843,"high":2015,"low":132,"close":463,"change":475,"percent_change":2016,"volume":2017,"transactions":9,"vwap":463},"2025-04-24",4.695,-4.49,116300,{"date":2019,"open":463,"high":870,"low":178,"close":843,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":843},"2025-04-23",0.44,10.38,219200,{"date":38,"open":653,"high":2024,"low":809,"close":114,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":114},4.269,0.26,6.53,101100,{"status":2029,"indices":2030,"watchlist":2071,"sectors":2091,"benchmarks":2141},"success",[2031,2039,2045,2051,2058,2065],{"symbol":2032,"name":2033,"price":2034,"change":2035,"pct_change":2036,"is_up":2037,"sparkline":2038,"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":2040,"name":2041,"price":2042,"change":2043,"pct_change":32,"is_up":2037,"sparkline":2044,"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":2046,"name":2047,"price":2048,"change":2049,"pct_change":1790,"is_up":2037,"sparkline":2050,"date":5},"DJI","DOW JONES",51177,250,"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":2052,"name":2053,"price":2054,"change":2055,"pct_change":2056,"is_up":2037,"sparkline":2057,"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":2059,"name":2060,"price":2061,"change":2062,"pct_change":2063,"is_up":2037,"sparkline":2064,"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":2066,"name":2067,"price":2068,"change":1887,"pct_change":2069,"is_up":14,"sparkline":2070,"date":5},"VIX","CBOE VIX",15.31,-6.59,"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",[2072,2078,2085],{"symbol":2073,"name":2074,"price":2075,"change":1577,"pct_change":2076,"is_up":2037,"sparkline":2077,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2079,"name":2080,"price":2081,"change":2082,"pct_change":2083,"is_up":2037,"sparkline":2084,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2086,"name":2087,"price":2088,"change":2089,"pct_change":192,"is_up":2037,"sparkline":2090,"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",[2092,2097,2101,2105,2110,2114,2118,2123,2128,2133,2137],{"name":2093,"etf":2094,"change":2095,"price":2096,"is_up":2037},"Technology","XLK",1.01,199.81,{"name":2098,"etf":2099,"change":330,"price":2100,"is_up":2037},"Financials","XLF",53.49,{"name":2102,"etf":2103,"change":736,"price":2104,"is_up":14},"Healthcare","XLV",166.18,{"name":2106,"etf":2107,"change":2108,"price":2109,"is_up":2037},"Consumer Cycl","XLY",1.13,110.04,{"name":2111,"etf":2112,"change":454,"price":2113,"is_up":2037},"Consumer Staples","XLP",80.53,{"name":2115,"etf":2116,"change":791,"price":2117,"is_up":2037},"Energy","XLE",62.95,{"name":2119,"etf":2120,"change":2121,"price":2122,"is_up":2037},"Industrials","XLI",0.78,169.95,{"name":2124,"etf":2125,"change":2126,"price":2127,"is_up":2037},"Materials","XLB",0.66,48.86,{"name":2129,"etf":2130,"change":2131,"price":2132,"is_up":2037},"Real Estate","XLRE",0.32,40.81,{"name":2134,"etf":2135,"change":1636,"price":2136,"is_up":2037},"Utilities","XLU",39.83,{"name":2138,"etf":2139,"change":405,"price":2140,"is_up":2037},"Comm Services","XLC",110.32,[2142,2146,2150,2154],{"ticker":2143,"name":2144,"price":2145,"change":1499,"is_up":2037},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2147,"name":2148,"price":2149,"change":2083,"is_up":2037},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2151,"name":2152,"price":2153,"change":1790,"is_up":2037},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2155,"name":2156,"price":2157,"change":2063,"is_up":2037},"IWM","iShares Russell 2000",281.52]