[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBRX":3,"stock-historical-IBRX":31,"homepage-market-summary":2155},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBRX","2026-10-05",{"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},"ImmunityBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImmunityBio Inc is a biotechnology company focused on developing and commercializing next-generation immunotherapies designed to activate the patient's immune system and provide durable protection against cancer and infectious diseases. Its approach harnesses both the adaptive and innate immune systems with the Cancer BioShield platform. The platform is built around the proprietary IL-15 superagonist ANKTIVA (nogapendekin alfa inbakicept) and is supported by a portfolio that includes adenovirus-vectored vaccines, NK-cell therapies, and additional immunomodulators. The company operates in the United States and Europe, with the majority of its revenue coming from the United States.","691","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.38,10.76,10.81,10.125,10.285,0.095,0.92,16736962.783043,82200,10.3484,12.43,1.95,18437893.461089157,80.4,2814,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},1.83,15584631,5688390358.733378,285.87,"2025-04-23",[42,43,52,62,73,83,93,104,115,126,136,145,156,166,177,186,196,205,214,224,234,244,253,263,273,282,290,298,308,316,325,334,343,353,362,372,381,390,398,407,418,426,436,446,455,466,475,485,496,505,513,522,530,539,546,554,560,565,571,576,582,587,593,599,606,614,621,630,638,644,650,656,663,669,672,679,686,695,700,706,714,720,726,732,738,744,751,755,760,765,771,776,783,788,793,800,806,811,818,824,828,832,840,846,852,857,862,866,870,875,879,884,890,895,902,905,910,916,922,926,931,936,939,944,947,952,959,965,972,978,984,992,996,1002,1006,1014,1021,1028,1034,1038,1042,1047,1051,1057,1063,1068,1073,1079,1085,1092,1099,1106,1112,1119,1125,1134,1141,1147,1152,1160,1169,1177,1184,1188,1194,1200,1206,1214,1221,1230,1236,1245,1253,1260,1267,1271,1279,1283,1290,1297,1305,1313,1320,1327,1334,1340,1346,1352,1359,1366,1371,1375,1382,1387,1391,1396,1401,1408,1412,1417,1422,1426,1433,1439,1445,1449,1453,1457,1462,1467,1471,1475,1479,1485,1489,1494,1498,1501,1505,1509,1513,1517,1521,1526,1530,1534,1538,1542,1548,1551,1555,1559,1564,1571,1576,1582,1587,1593,1598,1602,1605,1609,1613,1617,1621,1625,1630,1633,1638,1642,1648,1654,1660,1664,1667,1671,1675,1678,1682,1686,1690,1696,1703,1707,1715,1720,1724,1728,1732,1736,1740,1744,1747,1750,1754,1758,1762,1765,1768,1774,1778,1782,1786,1790,1794,1798,1802,1805,1810,1813,1818,1824,1830,1833,1837,1840,1845,1850,1853,1858,1863,1868,1875,1881,1885,1889,1892,1896,1901,1907,1912,1916,1919,1922,1926,1931,1936,1939,1944,1949,1953,1957,1962,1967,1971,1976,1981,1985,1991,1995,2002,2009,2015,2023,2028,2033,2037,2041,2044,2048,2051,2054,2057,2061,2065,2071,2076,2082,2086,2090,2094,2099,2104,2109,2113,2119,2124,2128,2131,2134,2137,2141,2145,2149,2152],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":45,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-02",9.39,10.55,1.005,10.83,31251554.067308,108386,10.2295,{"date":53,"open":54,"high":55,"low":56,"close":54,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-01",9.28,9.4,9.07,-0.16,-1.69,12313725.901556,53162,9.2472,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",8.92,10.09,8.9,9.44,0.61,6.91,27286818.237172,87958,9.6462,{"date":74,"open":75,"high":76,"low":75,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",8.52,8.88,8.83,0.31,3.64,8366558.010079,34256,8.7668,{"date":84,"open":85,"high":86,"low":87,"close":75,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",8.39,8.9787,8.26,0.08,0.95,10413580.338408,45273,8.6366,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",8.76,8.84,8.41,8.44,-0.2,-2.31,5819350.472574,33469,8.5218,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-24",8.5,8.675,8.31,8.64,0.01,0.12,8980028.195955,43776,8.4969,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-23",9.26,9.29,8.6,8.63,-0.66,-7.1,13954480.819387,52454,8.743,{"date":127,"open":128,"high":129,"low":130,"close":118,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-22",8.45,9.48,8.37,0.84,9.94,21133175.263093,70888,9.1367,{"date":137,"open":138,"high":139,"low":87,"close":128,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-21",8.72,8.87,-0.03,-0.35,12238176.944058,48897,8.438,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",8.46,8.53,8.2,8.48,0.02,0.24,18428898.487295,35622,8.4437,{"date":157,"open":158,"high":159,"low":160,"close":147,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",8.14,8.8,8.12,0.55,6.95,19159326.755584,67419,8.5184,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",8.135,8.3,7.76,7.91,-0.23,-2.83,9204975.757526,39414,7.9613,{"date":178,"open":179,"high":180,"low":181,"close":158,"change":172,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",8.32,8.34,7.85,-2.75,8897351.445504,40060,8.0489,{"date":187,"open":188,"high":189,"low":190,"close":130,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",7.89,8.4,7.87,0.46,5.82,8997000.765726,42772,8.2241,{"date":197,"open":198,"high":199,"low":198,"close":171,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",7.8,8.345,0.19,2.46,12468768.175785,55205,8.1227,{"date":206,"open":190,"high":188,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",7.64,7.72,-0.34,-4.22,8805734.98489,42478,7.7357,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":172,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",8.22,8.36,7.875,8.06,-2.77,9488937.891767,55143,8.0623,{"date":225,"open":226,"high":130,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",8,7.93,8.29,0.21,2.6,7741308.983193,38845,8.2271,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",8.08,8.24,8.01,-0.11,-1.34,4330218.499114,27678,8.1007,{"date":245,"open":226,"high":246,"low":247,"close":248,"change":152,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-03",8.21,7.88,8.19,3.02,5271738.452538,30235,8.0583,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":88,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",7.945,8.28,7.755,7.95,1.02,7195306.154654,36278,7.9379,{"date":264,"open":265,"high":266,"low":267,"close":190,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",7.82,7.99,7.73,-0.08,-1.01,6465675.239909,34692,7.8812,{"date":274,"open":247,"high":275,"low":276,"close":258,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",8.0195,7.84,-0.1,-1.24,6881641.616718,30865,7.9322,{"date":283,"open":108,"high":284,"low":255,"close":285,"change":141,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",8.3199,8.05,-4.17,7980048.453368,32721,8.0857,{"date":291,"open":237,"high":95,"low":292,"close":189,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-27",8.18,0.15,1.82,12311454.463439,49352,8.5222,{"date":299,"open":300,"high":189,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-26",8.17,8.07,8.25,0.06,0.73,9446459.829314,44007,8.2388,{"date":309,"open":310,"high":311,"low":312,"close":248,"change":68,"percent_change":285,"volume":313,"transactions":314,"vwap":315},"2026-08-25",7.69,8.23,7.68,11547392.754232,42715,8.0257,{"date":317,"open":312,"high":208,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-24",7.46,7.58,-0.21,-2.7,5671527.250259,29091,7.5785,{"date":326,"open":181,"high":258,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-21",7.6,7.79,-0.05,-0.64,7619706.389485,36663,7.7856,{"date":335,"open":336,"high":226,"low":337,"close":276,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",7.9,7.74,-0.29,-3.57,8065191.430989,39522,7.8659,{"date":344,"open":236,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",8.27,7.94,8.13,0.41,5.31,12924880.81703,55103,8.1033,{"date":354,"open":355,"high":356,"low":357,"close":208,"change":99,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",7.785,7.83,7.54,-2.53,5402075.284899,27612,7.6815,{"date":363,"open":364,"high":258,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-17",7.55,7.44,7.92,0.35,4.62,6788939.938869,30731,7.8324,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":268,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",7.59,7.4301,7.57,-1.05,4883891.885064,35412,7.5114,{"date":382,"open":198,"high":383,"low":374,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-13",7.955,7.65,-0.09,-1.16,5984021.056153,28407,7.727,{"date":391,"open":392,"high":265,"low":327,"close":337,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",7.71,0.14,1.84,5322139.4987,32800,7.704,{"date":399,"open":357,"high":400,"low":401,"close":327,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",7.66,7.48,0.11,1.47,5019518.969306,30316,7.586,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-10",7.51,7.7,7.42,7.49,-0.15,-1.96,5976299.832771,36296,7.5147,{"date":419,"open":420,"high":384,"low":421,"close":207,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":409},"2026-08-07",7.4,7.25,0.32,4.37,9329471.180692,50833,{"date":427,"open":428,"high":412,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",7.24,7.185,7.32,0.07,0.97,7752591.08668,47772,7.3457,{"date":437,"open":438,"high":439,"low":440,"close":421,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-05",6.96,7.41,6.94,0.3,4.32,11450343.610863,59189,7.2743,{"date":447,"open":448,"high":449,"low":450,"close":162,"change":99,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-04",6.76,7.26,6.7,-2.8,18879246.160456,89246,6.9001,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-03",7.18,7.415,7.1,7.15,-0.02,-0.28,8654368.113792,41157,7.2258,{"date":467,"open":468,"high":469,"low":459,"close":470,"change":462,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-31",7.45,7.62,7.17,-3.76,9244055.210979,39926,7.2725,{"date":476,"open":477,"high":478,"low":479,"close":468,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-30",7.22,7.47,7,0.62,9.08,10849909.576032,46157,7.2521,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-29",6.98,7.13,6.735,6.83,-0.14,-2.01,8188542.842192,36718,6.8898,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":461,"percent_change":338,"volume":502,"transactions":503,"vwap":504},"2026-07-28",6.93,6.99,6.65,6.97,11781652.985175,46566,6.8456,{"date":506,"open":421,"high":507,"low":508,"close":499,"change":239,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",7.37,6.9,-1.55,10481668.083499,41961,7.0477,{"date":514,"open":420,"high":515,"low":516,"close":459,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",7.451,7.0637,-0.3,-4.05,8495538.20955,33299,7.1718,{"date":523,"open":524,"high":376,"low":525,"close":420,"change":239,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-23",7.36,7.33,-1.46,6068477.002129,33961,7.4636,{"date":531,"open":258,"high":532,"low":533,"close":409,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-22",8.1,7.495,-0.56,-6.94,8880733.35483,36893,7.6572,{"date":540,"open":319,"high":158,"low":357,"close":301,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-21",0.575,7.67,8623911.757675,40104,7.9737,{"date":547,"open":400,"high":328,"low":548,"close":533,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-20",7.43,-0.185,-2.41,7238607.46212,38360,7.5497,{"date":555,"open":556,"high":328,"low":449,"close":312,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":312},"2026-07-17",7.28,0.23,3.09,9017000,{"date":561,"open":562,"high":400,"low":525,"close":468,"change":462,"percent_change":563,"volume":564,"transactions":9,"vwap":468},"2026-07-16",7.61,-3.62,7706300,{"date":566,"open":567,"high":190,"low":568,"close":267,"change":413,"percent_change":569,"volume":570,"transactions":9,"vwap":267},"2026-07-15",7.75,7.56,-1.9,6702000,{"date":572,"open":356,"high":266,"low":384,"close":247,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":247},"2026-07-14",0.09,1.16,7466400,{"date":577,"open":285,"high":578,"low":267,"close":328,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":328},"2026-07-13",8.16,-0.43,-5.23,9894900,{"date":583,"open":64,"high":64,"low":285,"close":216,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":216},"2026-07-10",-0.65,-7.33,12862100,{"date":588,"open":589,"high":590,"low":120,"close":139,"change":431,"percent_change":591,"volume":592,"transactions":9,"vwap":139},"2026-07-09",8.78,9.09,0.8,11355700,{"date":594,"open":138,"high":595,"low":596,"close":159,"change":597,"percent_change":191,"volume":598,"transactions":9,"vwap":159},"2026-07-08",9.205,8.61,0.04,9756600,{"date":600,"open":601,"high":602,"low":603,"close":95,"change":413,"percent_change":604,"volume":605,"transactions":9,"vwap":95},"2026-07-07",8.96,9.01,8.335,-1.68,11232600,{"date":607,"open":608,"high":609,"low":120,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-06",9.3,9.53,8.91,-0.53,-5.61,13476000,{"date":615,"open":616,"high":617,"low":618,"close":67,"change":152,"percent_change":619,"volume":620,"transactions":9,"vwap":67},"2026-07-02",9.23,9.6,9.03,2.61,14629000,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-01",8.645,9.335,8.51,9.2,0.445,5.08,16451700,{"date":631,"open":159,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-30",9,8.565,8.755,-0.015,-0.17,9299200,{"date":639,"open":217,"high":481,"low":640,"close":641,"change":303,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-06-29",8.334,8.77,0.69,15768500,{"date":645,"open":337,"high":646,"low":542,"close":647,"change":22,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-06-26",8.85,8.71,11.81,41198300,{"date":651,"open":410,"high":652,"low":409,"close":328,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":328},"2026-06-25",7.895,-0.01,-0.13,9425100,{"date":657,"open":658,"high":659,"low":449,"close":198,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":198},"2026-06-24",7.34,7.965,0.48,6.56,16529700,{"date":664,"open":665,"high":327,"low":479,"close":430,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":430},"2026-06-23",7.05,0.1,1.39,11316400,{"date":670,"open":412,"high":364,"low":470,"close":477,"change":491,"percent_change":569,"volume":671,"transactions":9,"vwap":477},"2026-06-22",9888300,{"date":673,"open":460,"high":674,"low":675,"close":524,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":524},"2026-06-18",7.455,7.03,0.37,5.29,14372400,{"date":680,"open":681,"high":421,"low":682,"close":499,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":499},"2026-06-17",6.75,6.707,0.27,4.02,13199300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-16",7.12,7.215,6.685,6.72,-0.41,-5.75,12797600,{"date":696,"open":421,"high":658,"low":665,"close":488,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":488},"2026-06-15",0.03,0.42,8140200,{"date":701,"open":428,"high":702,"low":703,"close":459,"change":277,"percent_change":704,"volume":705,"transactions":9,"vwap":459},"2026-06-12",7.318,7.04,-1.39,8793800,{"date":707,"open":708,"high":449,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-11",6.995,6.917,7.2,0.22,3.15,8611300,{"date":715,"open":716,"high":439,"low":487,"close":487,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":487},"2026-06-10",7.16,-0.27,-3.72,9421100,{"date":721,"open":722,"high":365,"low":723,"close":421,"change":88,"percent_change":724,"volume":725,"transactions":9,"vwap":421},"2026-06-09",7.29,6.92,1.12,12673000,{"date":727,"open":688,"high":728,"low":501,"close":470,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":470},"2026-06-08",7.31,0.25,3.61,11387000,{"date":733,"open":460,"high":722,"low":734,"close":723,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":723},"2026-06-05",6.795,-0.37,-5.08,13818400,{"date":739,"open":740,"high":478,"low":741,"close":722,"change":402,"percent_change":742,"volume":743,"transactions":9,"vwap":722},"2026-06-04",7.21,7.123,1.53,9612100,{"date":745,"open":746,"high":747,"low":748,"close":457,"change":329,"percent_change":749,"volume":750,"transactions":9,"vwap":457},"2026-06-03",7.23,7.3,7.025,-0.69,8968000,{"date":752,"open":428,"high":556,"low":753,"close":746,"change":653,"percent_change":491,"volume":754,"transactions":9,"vwap":746},"2026-06-02",7.02,13723400,{"date":756,"open":507,"high":757,"low":758,"close":428,"change":462,"percent_change":718,"volume":759,"transactions":9,"vwap":428},"2026-06-01",7.515,7.11,20423900,{"date":761,"open":384,"high":384,"low":746,"close":762,"change":99,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-05-29",7.52,-2.59,15617400,{"date":766,"open":181,"high":767,"low":768,"close":208,"change":636,"percent_change":769,"volume":770,"transactions":9,"vwap":208},"2026-05-28",8.09,7.635,-2.15,12625900,{"date":772,"open":188,"high":773,"low":355,"close":188,"change":140,"percent_change":774,"volume":775,"transactions":9,"vwap":188},"2026-05-27",8.295,-0.38,14532400,{"date":777,"open":556,"high":778,"low":779,"close":366,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":366},"2026-05-26",8.03,7.27,0.7,9.7,19077200,{"date":784,"open":469,"high":310,"low":460,"close":477,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":477},"2026-05-22",-0.52,-6.72,17939200,{"date":789,"open":190,"high":336,"low":449,"close":337,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":337},"2026-05-21",-0.31,-3.85,21529700,{"date":794,"open":795,"high":109,"low":796,"close":285,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":285},"2026-05-20",8.42,8.035,0.29,3.74,24815700,{"date":801,"open":802,"high":802,"low":525,"close":170,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":170},"2026-05-19",7.96,-0.24,-3,17956300,{"date":807,"open":808,"high":148,"low":337,"close":226,"change":697,"percent_change":809,"volume":810,"transactions":9,"vwap":226},"2026-05-18",8.344,0.38,13084800,{"date":812,"open":285,"high":158,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-15",7.805,7.97,-0.18,-2.21,11347600,{"date":819,"open":237,"high":795,"low":820,"close":821,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-05-14",7.922,8.15,0,9402600,{"date":825,"open":238,"high":180,"low":826,"close":821,"change":697,"percent_change":676,"volume":827,"transactions":9,"vwap":821},"2026-05-13",7.78,10542900,{"date":829,"open":814,"high":830,"low":181,"close":160,"change":110,"percent_change":111,"volume":831,"transactions":9,"vwap":160},"2026-05-12",8.215,9900500,{"date":833,"open":834,"high":835,"low":227,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-11",8.435,8.69,8.11,-0.4,-4.7,14502100,{"date":841,"open":247,"high":842,"low":319,"close":625,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":625},"2026-05-08",8.56,0.75,9.66,16203800,{"date":847,"open":848,"high":836,"low":524,"close":170,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":170},"2026-05-07",7.815,-0.62,-7.4,18819800,{"date":853,"open":410,"high":85,"low":854,"close":855,"change":591,"percent_change":46,"volume":856,"transactions":9,"vwap":855},"2026-05-06",7.665,8.38,19637800,{"date":858,"open":357,"high":859,"low":548,"close":319,"change":293,"percent_change":860,"volume":861,"transactions":9,"vwap":319},"2026-05-05",7.77,2.02,9510300,{"date":863,"open":758,"high":469,"low":665,"close":548,"change":422,"percent_change":864,"volume":865,"transactions":9,"vwap":548},"2026-05-04",4.5,11850200,{"date":867,"open":665,"high":868,"low":440,"close":758,"change":110,"percent_change":393,"volume":869,"transactions":9,"vwap":758},"2026-05-01",7.275,7715400,{"date":871,"open":872,"high":457,"low":162,"close":459,"change":393,"percent_change":873,"volume":874,"transactions":9,"vwap":459},"2026-04-30",6.991,2.01,6536500,{"date":876,"open":498,"high":487,"low":877,"close":438,"change":822,"percent_change":822,"volume":878,"transactions":9,"vwap":438},"2026-04-29",6.73,9274400,{"date":880,"open":421,"high":779,"low":69,"close":438,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":438},"2026-04-28",-0.33,-4.53,10876000,{"date":885,"open":524,"high":886,"low":887,"close":722,"change":413,"percent_change":888,"volume":889,"transactions":9,"vwap":722},"2026-04-27",7.5,7.06,-2.02,11120100,{"date":891,"open":578,"high":256,"low":439,"close":365,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":365},"2026-04-24",-0.75,-9.16,16939900,{"date":896,"open":897,"high":898,"low":899,"close":248,"change":111,"percent_change":900,"volume":901,"transactions":9,"vwap":248},"2026-04-23",7.975,8.265,7.821,1.49,9775100,{"date":903,"open":345,"high":855,"low":567,"close":301,"change":140,"percent_change":735,"volume":904,"transactions":9,"vwap":301},"2026-04-22",11414400,{"date":906,"open":130,"high":842,"low":907,"close":532,"change":277,"percent_change":908,"volume":909,"transactions":9,"vwap":532},"2026-04-21",7.98,-1.22,13170300,{"date":911,"open":400,"high":912,"low":384,"close":149,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":149},"2026-04-20",8.35,0.5,6.49,16211200,{"date":917,"open":918,"high":336,"low":449,"close":410,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":410},"2026-04-17",7.295,0.45,6.21,21520500,{"date":923,"open":859,"high":181,"low":688,"close":421,"change":611,"percent_change":924,"volume":925,"transactions":9,"vwap":421},"2026-04-16",-6.81,17552900,{"date":927,"open":357,"high":813,"low":524,"close":826,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":826},"2026-04-15",0.18,2.37,10524600,{"date":932,"open":525,"high":265,"low":933,"close":327,"change":441,"percent_change":934,"volume":935,"transactions":9,"vwap":327},"2026-04-14",7.325,4.11,15645800,{"date":937,"open":747,"high":524,"low":887,"close":747,"change":151,"percent_change":683,"volume":938,"transactions":9,"vwap":747},"2026-04-13",9619700,{"date":940,"open":941,"high":364,"low":459,"close":556,"change":99,"percent_change":942,"volume":943,"transactions":9,"vwap":556},"2026-04-10",7.35,-2.67,14361200,{"date":945,"open":479,"high":207,"low":501,"close":401,"change":913,"percent_change":716,"volume":946,"transactions":9,"vwap":401},"2026-04-09",21588100,{"date":948,"open":747,"high":411,"low":949,"close":487,"change":111,"percent_change":950,"volume":951,"transactions":9,"vwap":487},"2026-04-08",6.8,1.75,16541500,{"date":953,"open":487,"high":479,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-07",6.68,6.86,-0.22,-3.11,12979100,{"date":960,"open":779,"high":961,"low":499,"close":962,"change":956,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-06",7.63,7.08,-3.01,13321800,{"date":966,"open":967,"high":941,"low":968,"close":747,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":747},"2026-04-02",6.89,6.88,0.16,2.24,14223100,{"date":973,"open":364,"high":181,"low":974,"close":975,"change":611,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-01",7.01,7.14,-6.91,19422100,{"date":979,"open":460,"high":257,"low":980,"close":542,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":542},"2026-03-31",7.085,1.01,15.17,24132000,{"date":985,"open":477,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-03-30",7.268,6.57,6.66,-0.72,-9.76,24497000,{"date":993,"open":507,"high":384,"low":488,"close":994,"change":822,"percent_change":822,"volume":995,"transactions":9,"vwap":994},"2026-03-27",7.38,14455000,{"date":997,"open":336,"high":998,"low":999,"close":994,"change":749,"percent_change":1000,"volume":1001,"transactions":9,"vwap":994},"2026-03-26",8.43,7.221,-8.55,27583000,{"date":1003,"open":567,"high":912,"low":468,"close":301,"change":1004,"percent_change":77,"volume":1005,"transactions":9,"vwap":301},"2026-03-25",0.655,29057400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":458,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":458},"2026-03-24",9.075,9.15,6.54,-1.985,-21.12,86945600,{"date":1015,"open":1016,"high":1017,"low":147,"close":55,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":55},"2026-03-23",8.535,9.54,0.93,10.98,26747900,{"date":1022,"open":1023,"high":1024,"low":189,"close":1025,"change":141,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-20",8.935,9.32,8.47,-3.97,31639900,{"date":1029,"open":97,"high":139,"low":199,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-19",8.82,0.26,3.04,17916500,{"date":1035,"open":236,"high":64,"low":285,"close":842,"change":367,"percent_change":1036,"volume":1037,"transactions":9,"vwap":842},"2026-03-18",4.26,22457400,{"date":1039,"open":1040,"high":608,"low":160,"close":246,"change":822,"percent_change":822,"volume":1041,"transactions":9,"vwap":246},"2026-03-17",8.925,28677800,{"date":1043,"open":75,"high":1044,"low":1045,"close":246,"change":815,"percent_change":769,"volume":1046,"transactions":9,"vwap":246},"2026-03-16",8.67,8.022,16884400,{"date":1048,"open":246,"high":610,"low":149,"close":85,"change":1049,"percent_change":722,"volume":1050,"transactions":9,"vwap":85},"2026-03-13",0.57,30623300,{"date":1052,"open":347,"high":311,"low":1053,"close":265,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":265},"2026-03-12",7.81,-0.45,-5.44,14715800,{"date":1058,"open":1059,"high":189,"low":1060,"close":345,"change":1031,"percent_change":1061,"volume":1062,"transactions":9,"vwap":345},"2026-03-11",8.04,7.86,3.25,17270100,{"date":1064,"open":216,"high":180,"low":859,"close":238,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":238},"2026-03-10",-0.44,-5.21,24405200,{"date":1069,"open":228,"high":1070,"low":1059,"close":128,"change":956,"percent_change":1071,"volume":1072,"transactions":9,"vwap":128},"2026-03-09",8.79,-2.54,25645700,{"date":1074,"open":589,"high":1075,"low":1076,"close":1044,"change":338,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1044},"2026-03-06",9.12,8.495,-3.24,23018200,{"date":1080,"open":1081,"high":1082,"low":159,"close":601,"change":1083,"percent_change":1065,"volume":1084,"transactions":9,"vwap":601},"2026-03-05",9.02,9.36,-0.04,19354300,{"date":1086,"open":1087,"high":617,"low":1088,"close":632,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":632},"2026-03-04",9.45,8.93,-1,-10,33213200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1094,"change":1065,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-03-03",10,10.58,9.8,-4.21,28355600,{"date":1100,"open":1101,"high":1019,"low":1102,"close":1103,"change":1104,"percent_change":681,"volume":1105,"transactions":9,"vwap":1103},"2026-03-02",9.64,9.63,10.44,0.66,41106700,{"date":1107,"open":1108,"high":1096,"low":77,"close":1109,"change":557,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-02-27",9.41,9.78,2.41,30440200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":110,"percent_change":666,"volume":1118,"transactions":9,"vwap":1117},"2026-02-26",9.91,9.97,8.98,9.55,37880600,{"date":1120,"open":1121,"high":26,"low":1122,"close":1017,"change":492,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1017},"2026-02-25",12.17,9.38,-17.4,80841100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-24",10.15,12.28,9.95,11.55,1.72,17.5,83228800,{"date":1135,"open":1129,"high":1136,"low":1117,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-02-23",11,9.83,1.13,12.99,86445100,{"date":1142,"open":120,"high":1143,"low":179,"close":1144,"change":573,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-02-20",9.25,8.7,1.05,45429200,{"date":1148,"open":285,"high":1149,"low":327,"close":596,"change":431,"percent_change":1150,"volume":1151,"transactions":9,"vwap":596},"2026-02-19",8.945,0.82,55342200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-18",6.06,8.68,8.54,2.52,41.86,80016300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-17",6.26,6.28,5.93,6.02,0.075,1.26,14622800,{"date":1170,"open":1171,"high":747,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-02-13",6.62,5.94,5.945,-0.675,-10.2,39436000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1171,"change":88,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1171},"2026-02-12",6.53,6.87,6.4,1.22,13449100,{"date":1185,"open":691,"high":1186,"low":1163,"close":1010,"change":461,"percent_change":517,"volume":1187,"transactions":9,"vwap":1010},"2026-02-11",6.77,17179000,{"date":1189,"open":162,"high":1190,"low":1191,"close":661,"change":735,"percent_change":1192,"volume":1193,"transactions":9,"vwap":661},"2026-02-10",7.137,6.55,-5.34,22096900,{"date":1195,"open":1196,"high":675,"low":192,"close":498,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":498},"2026-02-09",6.05,0.88,14.55,24292300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1196,"change":348,"percent_change":779,"volume":1205,"transactions":9,"vwap":1196},"2026-02-06",5.7,6.075,5.61,18256100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":803,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-05",5.72,5.98,5.58,5.64,-4.08,18450600,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1054,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-04",6.29,5.69,5.88,-7.11,21454500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-03",6.145,6.535,5.95,6.33,0.2,3.26,21175100,{"date":1231,"open":1216,"high":681,"low":1164,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-02",6.13,-0.12,-1.92,24656200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-30",5.775,6.465,5.67,6.25,0.34,5.75,29537800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":803,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-29",6.15,6.35,5.731,5.91,-3.9,24763600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1247,"change":1227,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-01-28",6.01,6.285,5.54,3.36,35336400,{"date":1261,"open":1262,"high":1232,"low":1263,"close":1225,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1225},"2026-01-27",5.96,5.59,-0.26,-4.19,38640700,{"date":1268,"open":988,"high":681,"low":1269,"close":920,"change":803,"percent_change":718,"volume":1270,"transactions":9,"vwap":920},"2026-01-26",6.16,37937200,{"date":1272,"open":994,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-23",7.876,6.435,6.45,-0.89,-12.13,75849400,{"date":1280,"open":468,"high":256,"low":508,"close":658,"change":698,"percent_change":1281,"volume":1282,"transactions":9,"vwap":658},"2026-01-22",6.07,81257000,{"date":1284,"open":1285,"high":459,"low":1286,"close":723,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":723},"2026-01-21",6.27,5.71,0.44,6.79,96093500,{"date":1291,"open":1010,"high":907,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-01-20",6.08,6.48,0.96,17.39,211045100,{"date":1298,"open":1299,"high":1210,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-16",4.7,4.38,5.52,1.57,39.75,182353700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1018,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-15",3.14,3.99,3.07,3.95,30.79,76069700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":249,"change":1227,"percent_change":1318,"volume":1319,"transactions":9,"vwap":249},"2026-01-14",2.99,3.1,2.884,7.09,45608600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":557,"percent_change":76,"volume":1326,"transactions":9,"vwap":1325},"2026-01-13",2.68,2.92,2.62,2.82,32785300,{"date":1328,"open":1329,"high":1324,"low":1330,"close":1331,"change":1031,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-12",2.34,2.284,2.59,11.16,16887200,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":573,"percent_change":684,"volume":1339,"transactions":9,"vwap":1338},"2026-01-09",2.26,2.43,2.33,12508600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":970,"change":597,"percent_change":294,"volume":1345,"transactions":9,"vwap":970},"2026-01-08",2.16,2.28,2.14,7686200,{"date":1347,"open":1342,"high":1348,"low":1344,"close":1349,"change":303,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-07",2.245,2.2,2.8,10052800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1344,"change":303,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1344},"2026-01-06",2.1,2.18,2.08,2.88,8867600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1356,"change":303,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1356},"2026-01-05",2.05,2.096,2.03,2.97,9788500,{"date":1367,"open":860,"high":1368,"low":1369,"close":860,"change":597,"percent_change":860,"volume":1370,"transactions":9,"vwap":860},"2026-01-02",2.07,1.98,10373100,{"date":1372,"open":1369,"high":1373,"low":27,"close":1369,"change":822,"percent_change":822,"volume":1374,"transactions":9,"vwap":1369},"2025-12-31",2,9885400,{"date":1376,"open":1377,"high":1361,"low":1378,"close":1369,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1369},"2025-12-30",2.04,1.97,-0.06,-2.94,11024500,{"date":1383,"open":1384,"high":1344,"low":1363,"close":1377,"change":277,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2025-12-29",2.12,-4.67,12086900,{"date":1388,"open":1344,"high":1389,"low":1354,"close":1344,"change":822,"percent_change":822,"volume":1390,"transactions":9,"vwap":1344},"2025-12-26",2.15,7221700,{"date":1392,"open":1384,"high":1389,"low":1393,"close":1344,"change":597,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1344},"2025-12-24",2.09,1.9,5408800,{"date":1397,"open":1398,"high":1398,"low":1368,"close":1354,"change":636,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1354},"2025-12-23",2.25,-7.49,14975100,{"date":1402,"open":1384,"high":1403,"low":1404,"close":1405,"change":200,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-22",2.29,2.11,2.27,9.13,14048200,{"date":1409,"open":1393,"high":1344,"low":1373,"close":1356,"change":653,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1356},"2025-12-19",-0.48,41734300,{"date":1413,"open":1414,"high":1414,"low":1368,"close":1393,"change":461,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1393},"2025-12-18",2.13,-0.95,12255700,{"date":1418,"open":1342,"high":1419,"low":1420,"close":1404,"change":329,"percent_change":100,"volume":1421,"transactions":9,"vwap":1404},"2025-12-17",2.17,2.06,15755900,{"date":1423,"open":1424,"high":1348,"low":1344,"close":1342,"change":1379,"percent_change":321,"volume":1425,"transactions":9,"vwap":1342},"2025-12-16",2.19,16737800,{"date":1427,"open":1428,"high":1429,"low":1389,"close":1430,"change":491,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-15",2.4,2.42,2.22,-5.93,16580200,{"date":1434,"open":1403,"high":1435,"low":1398,"close":1436,"change":1437,"percent_change":170,"volume":1438,"transactions":9,"vwap":1436},"2025-12-12",2.5,2.36,0.17,24856000,{"date":1440,"open":1441,"high":1442,"low":1424,"close":1424,"change":239,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1424},"2025-12-11",2.3,2.31,-4.78,8347400,{"date":1446,"open":1447,"high":1441,"low":1419,"close":1441,"change":88,"percent_change":1448,"volume":889,"transactions":9,"vwap":1441},"2025-12-10",2.23,3.6,{"date":1450,"open":970,"high":1405,"low":1424,"close":1430,"change":1083,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1430},"2025-12-09",-1.77,8504900,{"date":1454,"open":1442,"high":1428,"low":1398,"close":1336,"change":140,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1336},"2025-12-08",-1.31,10359400,{"date":1458,"open":1442,"high":1459,"low":1460,"close":1403,"change":653,"percent_change":579,"volume":1461,"transactions":9,"vwap":1403},"2025-12-05",2.32,2.243,6847100,{"date":1463,"open":1349,"high":1329,"low":1464,"close":1441,"change":666,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1441},"2025-12-04",2.161,4.55,12027300,{"date":1468,"open":1393,"high":1349,"low":1356,"close":1349,"change":402,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1349},"2025-12-03",5.26,12408100,{"date":1472,"open":1338,"high":1338,"low":1420,"close":1393,"change":320,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1393},"2025-12-02",-9.13,16508300,{"date":1476,"open":1477,"high":201,"low":1343,"close":1441,"change":1379,"percent_change":1071,"volume":1478,"transactions":9,"vwap":1441},"2025-12-01",2.395,19437400,{"date":1480,"open":1481,"high":1482,"low":1398,"close":1436,"change":557,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1436},"2025-11-28",2.295,2.45,10.8,21337600,{"date":1486,"open":1404,"high":1342,"low":1368,"close":1414,"change":1487,"percent_change":1428,"volume":1488,"transactions":9,"vwap":1414},"2025-11-26",0.05,8488000,{"date":1490,"open":1355,"high":1355,"low":1361,"close":1356,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1356},"2025-11-25",-0.07,-3.26,7280900,{"date":1495,"open":1354,"high":1389,"low":1356,"close":1389,"change":431,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1389},"2025-11-24",3.37,9440100,{"date":1499,"open":1363,"high":1389,"low":873,"close":1356,"change":303,"percent_change":1364,"volume":1500,"transactions":9,"vwap":1356},"2025-11-21",9945200,{"date":1502,"open":1424,"high":970,"low":1503,"close":860,"change":1233,"percent_change":612,"volume":1504,"transactions":9,"vwap":860},"2025-11-20",2.015,11719400,{"date":1506,"open":1384,"high":1349,"low":1507,"close":1344,"change":597,"percent_change":1394,"volume":1508,"transactions":9,"vwap":1344},"2025-11-19",2.091,7750000,{"date":1510,"open":1363,"high":1389,"low":1373,"close":1354,"change":431,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1354},"2025-11-18",3.45,10013300,{"date":1514,"open":1356,"high":1354,"low":1373,"close":1363,"change":329,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1363},"2025-11-17",-2.4,9408500,{"date":1518,"open":1378,"high":1414,"low":27,"close":1356,"change":88,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1356},"2025-11-14",4,7174100,{"date":1522,"open":1363,"high":1523,"low":1378,"close":1373,"change":1379,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1373},"2025-11-13",2.065,-2.91,9234000,{"date":1527,"open":1344,"high":1389,"low":860,"close":1420,"change":268,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1420},"2025-11-12",-3.74,7107000,{"date":1531,"open":1389,"high":1342,"low":1356,"close":1344,"change":461,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1344},"2025-11-11",-0.93,6534700,{"date":1535,"open":1424,"high":1430,"low":1414,"close":1342,"change":697,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1342},"2025-11-10",1.41,7213800,{"date":1539,"open":1356,"high":1344,"low":1373,"close":1414,"change":110,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1414},"2025-11-07",0.47,10641800,{"date":1543,"open":1544,"high":1545,"low":1404,"close":1384,"change":140,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1384},"2025-11-06",2.145,2.21,-1.4,7459000,{"date":1549,"open":1424,"high":1405,"low":1523,"close":1389,"change":431,"percent_change":1496,"volume":1550,"transactions":9,"vwap":1389},"2025-11-05",13359900,{"date":1552,"open":1545,"high":1447,"low":1368,"close":1356,"change":815,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1356},"2025-11-04",-7.96,11338600,{"date":1556,"open":1428,"high":1428,"low":1398,"close":1336,"change":491,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1336},"2025-11-03",-5.83,9025300,{"date":1560,"open":929,"high":1561,"low":1338,"close":1428,"change":597,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1428},"2025-10-31",2.435,1.69,6814400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1436,"change":1379,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1436},"2025-10-30",2.38,2.44,2.35,-2.48,7761600,{"date":1572,"open":1573,"high":230,"low":1110,"close":1429,"change":57,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1429},"2025-10-29",2.58,-6.2,8160600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1573,"change":268,"percent_change":963,"volume":1581,"transactions":9,"vwap":1573},"2025-10-28",2.65,2.66,2.57,7604900,{"date":1583,"open":1584,"high":1585,"low":1157,"close":1579,"change":200,"percent_change":310,"volume":1586,"transactions":9,"vwap":1579},"2025-10-27",2.53,2.67,13204900,{"date":1588,"open":1482,"high":1589,"low":1429,"close":1590,"change":88,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-24",2.51,2.47,3.35,10620300,{"date":1594,"open":929,"high":1110,"low":1568,"close":1595,"change":697,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-23",2.39,1.27,5539600,{"date":1599,"open":1429,"high":1482,"low":1441,"close":1436,"change":268,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1436},"2025-10-22",-3.28,12031400,{"date":1603,"open":201,"high":1435,"low":1429,"close":1567,"change":653,"percent_change":692,"volume":1604,"transactions":9,"vwap":1567},"2025-10-21",7134500,{"date":1606,"open":1110,"high":1607,"low":1110,"close":1482,"change":1487,"percent_change":1356,"volume":1608,"transactions":9,"vwap":1482},"2025-10-20",2.49,6674000,{"date":1610,"open":1435,"high":1157,"low":1428,"close":1428,"change":654,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1428},"2025-10-17",-5.14,9172500,{"date":1614,"open":230,"high":1585,"low":1589,"close":1584,"change":329,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1584},"2025-10-16",-1.94,10106500,{"date":1618,"open":1589,"high":230,"low":1435,"close":1573,"change":431,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1573},"2025-10-15",2.79,9663900,{"date":1622,"open":1337,"high":1573,"low":1566,"close":1589,"change":697,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1589},"2025-10-14",1.21,9593800,{"date":1626,"open":1566,"high":1435,"low":1627,"close":1628,"change":111,"percent_change":628,"volume":1629,"transactions":9,"vwap":1628},"2025-10-13",2.375,2.48,10903200,{"date":1631,"open":201,"high":1628,"low":1436,"close":1436,"change":268,"percent_change":1600,"volume":1632,"transactions":9,"vwap":1436},"2025-10-10",12035400,{"date":1634,"open":1589,"high":1635,"low":1428,"close":1567,"change":385,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1567},"2025-10-09",2.54,-3.56,12706400,{"date":1639,"open":1157,"high":619,"low":1435,"close":1584,"change":697,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1584},"2025-10-08",1.2,9234700,{"date":1643,"open":1644,"high":1580,"low":1645,"close":1435,"change":140,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1435},"2025-10-07",2.535,2.445,-1.19,9610000,{"date":1649,"open":1650,"high":230,"low":1651,"close":1584,"change":653,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1584},"2025-10-06",2.55,2.515,-0.39,8059700,{"date":1655,"open":1644,"high":1656,"low":1657,"close":1635,"change":597,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1635},"2025-10-03",2.75,2.475,1.6,15352100,{"date":1661,"open":1435,"high":1157,"low":1429,"close":1435,"change":151,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1435},"2025-10-02",0.81,7698900,{"date":1665,"open":1567,"high":1584,"low":1337,"close":1628,"change":151,"percent_change":1662,"volume":1666,"transactions":9,"vwap":1628},"2025-10-01",7888900,{"date":1668,"open":1580,"high":1580,"low":1110,"close":201,"change":239,"percent_change":1669,"volume":1670,"transactions":9,"vwap":201},"2025-09-30",-4.28,8083500,{"date":1672,"open":1635,"high":1573,"low":1157,"close":1580,"change":697,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1580},"2025-09-29",1.18,4856200,{"date":1676,"open":1567,"high":1650,"low":1567,"close":1635,"change":88,"percent_change":1061,"volume":1677,"transactions":9,"vwap":1635},"2025-09-26",5809000,{"date":1679,"open":1567,"high":1590,"low":1566,"close":201,"change":1083,"percent_change":1680,"volume":1681,"transactions":9,"vwap":201},"2025-09-25",-1.6,7281700,{"date":1683,"open":1331,"high":1578,"low":1435,"close":1435,"change":385,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1435},"2025-09-24",-3.47,6214900,{"date":1687,"open":1688,"high":1585,"low":1580,"close":1331,"change":268,"percent_change":804,"volume":1689,"transactions":9,"vwap":1331},"2025-09-23",2.64,8164900,{"date":1691,"open":1692,"high":1693,"low":1324,"close":1585,"change":1379,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1585},"2025-09-22",2.72,2.726,-2.2,9046300,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1233,"percent_change":1097,"volume":1702,"transactions":9,"vwap":1701},"2025-09-19",2.85,2.86,2.71,2.73,20002200,{"date":1704,"open":1705,"high":1364,"low":1619,"close":1698,"change":573,"percent_change":1228,"volume":1706,"transactions":9,"vwap":1698},"2025-09-18",2.81,10799900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":329,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-17",2.83,2.94,2.74,2.76,-1.78,11659400,{"date":1716,"open":1717,"high":1718,"low":1711,"close":1705,"change":431,"percent_change":1650,"volume":1719,"transactions":9,"vwap":1705},"2025-09-16",2.78,2.91,10724200,{"date":1721,"open":1324,"high":1656,"low":1573,"close":1711,"change":393,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1711},"2025-09-15",5.38,27014300,{"date":1725,"open":1573,"high":1324,"low":1635,"close":230,"change":110,"percent_change":1726,"volume":1727,"transactions":9,"vwap":230},"2025-09-12",0.39,7710700,{"date":1729,"open":1573,"high":1585,"low":1635,"close":1331,"change":151,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1331},"2025-09-11",0.78,9984300,{"date":1733,"open":1734,"high":1573,"low":1607,"close":1580,"change":822,"percent_change":822,"volume":1735,"transactions":9,"vwap":1580},"2025-09-10",2.56,10381900,{"date":1737,"open":1429,"high":619,"low":1568,"close":1580,"change":969,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1580},"2025-09-09",6.64,21615900,{"date":1741,"open":1628,"high":1742,"low":1459,"close":1110,"change":110,"percent_change":698,"volume":1743,"transactions":9,"vwap":1110},"2025-09-08",2.485,11531500,{"date":1745,"open":1110,"high":1482,"low":929,"close":1428,"change":110,"percent_change":698,"volume":1746,"transactions":9,"vwap":1428},"2025-09-05",5889900,{"date":1748,"open":1566,"high":1428,"low":1403,"close":1595,"change":151,"percent_change":131,"volume":1749,"transactions":9,"vwap":1595},"2025-09-04",6341000,{"date":1751,"open":1595,"high":201,"low":1329,"close":929,"change":653,"percent_change":1752,"volume":1753,"transactions":9,"vwap":929},"2025-09-03",-0.42,6845300,{"date":1755,"open":1329,"high":1590,"low":1338,"close":1566,"change":597,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1566},"2025-09-02",1.71,8459600,{"date":1759,"open":1329,"high":1428,"low":1403,"close":1329,"change":110,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1329},"2025-08-29",0.43,5643500,{"date":1763,"open":929,"high":1595,"low":1343,"close":1338,"change":653,"percent_change":579,"volume":1764,"transactions":9,"vwap":1338},"2025-08-28",6463800,{"date":1766,"open":1566,"high":1429,"low":1459,"close":1329,"change":1083,"percent_change":604,"volume":1767,"transactions":9,"vwap":1329},"2025-08-27",6127300,{"date":1769,"open":929,"high":1770,"low":1442,"close":1566,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1566},"2025-08-26",2.425,0.13,5.78,11949500,{"date":1775,"open":1442,"high":1436,"low":1447,"close":1398,"change":1379,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1398},"2025-08-25",-2.6,7293900,{"date":1779,"open":970,"high":1568,"low":1447,"close":1442,"change":431,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1442},"2025-08-22",3.12,9560400,{"date":1783,"open":1430,"high":1405,"low":1545,"close":970,"change":461,"percent_change":1784,"volume":1785,"transactions":9,"vwap":970},"2025-08-21",-0.88,5683400,{"date":1787,"open":1343,"high":1788,"low":1419,"close":1336,"change":461,"percent_change":1784,"volume":1789,"transactions":9,"vwap":1336},"2025-08-20",2.322,7531600,{"date":1791,"open":1567,"high":1567,"low":1336,"close":1343,"change":413,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1343},"2025-08-19",-6.17,10183500,{"date":1795,"open":1635,"high":1650,"low":1566,"close":1337,"change":1233,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1337},"2025-08-18",-4.71,12142500,{"date":1799,"open":1692,"high":1692,"low":1635,"close":1650,"change":57,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1650},"2025-08-15",-5.9,9855900,{"date":1803,"open":1712,"high":1619,"low":1688,"close":1700,"change":239,"percent_change":1251,"volume":1804,"transactions":9,"vwap":1700},"2025-08-14",9757700,{"date":1806,"open":1807,"high":1710,"low":1650,"close":1325,"change":367,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1325},"2025-08-13",2.63,14.17,30833000,{"date":1811,"open":1607,"high":1635,"low":1482,"close":1590,"change":822,"percent_change":822,"volume":1812,"transactions":9,"vwap":1590},"2025-08-12",7460700,{"date":1814,"open":1628,"high":1815,"low":201,"close":1590,"change":697,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1590},"2025-08-11",2.635,1.23,9044800,{"date":1819,"open":1820,"high":1567,"low":1566,"close":1567,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1567},"2025-08-08",2.415,0.035,1.46,4761700,{"date":1825,"open":1566,"high":1826,"low":1329,"close":1827,"change":1828,"percent_change":1145,"volume":1829,"transactions":9,"vwap":1827},"2025-08-07",2.438,2.405,0.025,7918100,{"date":1831,"open":1429,"high":1567,"low":1338,"close":1566,"change":140,"percent_change":278,"volume":1832,"transactions":9,"vwap":1566},"2025-08-06",4102000,{"date":1834,"open":1428,"high":201,"low":1835,"close":1110,"change":822,"percent_change":822,"volume":1836,"transactions":9,"vwap":1110},"2025-08-05",2.355,6165700,{"date":1838,"open":1566,"high":1482,"low":1338,"close":1110,"change":597,"percent_change":1562,"volume":1839,"transactions":9,"vwap":1110},"2025-08-04",6545500,{"date":1841,"open":929,"high":1429,"low":1842,"close":929,"change":385,"percent_change":1843,"volume":1844,"transactions":9,"vwap":929},"2025-08-01",2.335,-3.66,7045500,{"date":1846,"open":1650,"high":1847,"low":1567,"close":201,"change":277,"percent_change":1848,"volume":1849,"transactions":9,"vwap":201},"2025-07-31",2.571,-3.91,7941900,{"date":1851,"open":1573,"high":1585,"low":1635,"close":1734,"change":151,"percent_change":1852,"volume":1529,"transactions":9,"vwap":1734},"2025-07-30",0.79,{"date":1854,"open":1578,"high":1855,"low":1584,"close":1635,"change":239,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1635},"2025-07-29",2.673,-4.15,7129500,{"date":1859,"open":1860,"high":1718,"low":1578,"close":1578,"change":320,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1578},"2025-07-28",2.89,-7.34,9891400,{"date":1864,"open":1032,"high":1865,"low":1705,"close":1699,"change":413,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1699},"2025-07-25",3.11,-4.98,19865500,{"date":1869,"open":1315,"high":1870,"low":1871,"close":1872,"change":151,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-07-24",3.065,2.9,3.01,0.67,7272500,{"date":1876,"open":1656,"high":1872,"low":1877,"close":1315,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1315},"2025-07-23",2.735,0.28,10.33,11886400,{"date":1882,"open":1883,"high":1656,"low":1578,"close":1700,"change":697,"percent_change":724,"volume":1884,"transactions":9,"vwap":1700},"2025-07-22",2.7,5404500,{"date":1886,"open":1656,"high":1350,"low":1688,"close":1322,"change":1491,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1322},"2025-07-21",-2.55,6106900,{"date":1890,"open":1860,"high":1710,"low":1701,"close":1656,"change":268,"percent_change":173,"volume":1891,"transactions":9,"vwap":1656},"2025-07-18",7056800,{"date":1893,"open":1656,"high":1894,"low":1711,"close":1709,"change":88,"percent_change":1718,"volume":1895,"transactions":9,"vwap":1709},"2025-07-17",2.87,7246500,{"date":1897,"open":1898,"high":1325,"low":1700,"close":1656,"change":110,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1656},"2025-07-16",2.77,0.36,6411500,{"date":1902,"open":1903,"high":1904,"low":1883,"close":1711,"change":57,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1711},"2025-07-15",2.915,2.95,-5.52,6767100,{"date":1908,"open":1909,"high":1710,"low":1717,"close":1871,"change":573,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1871},"2025-07-14",2.805,3.2,5684900,{"date":1913,"open":1357,"high":1904,"low":1350,"close":1705,"change":1379,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1705},"2025-07-11",-2.09,6042100,{"date":1917,"open":1898,"high":1718,"low":1711,"close":1894,"change":88,"percent_change":1894,"volume":1918,"transactions":9,"vwap":1894},"2025-07-10",5284500,{"date":1920,"open":1656,"high":1718,"low":1711,"close":1619,"change":88,"percent_change":1904,"volume":1921,"transactions":9,"vwap":1619},"2025-07-09",7894700,{"date":1923,"open":1712,"high":1924,"low":1322,"close":1700,"change":653,"percent_change":735,"volume":1925,"transactions":9,"vwap":1700},"2025-07-08",2.775,6024400,{"date":1927,"open":1928,"high":1929,"low":1883,"close":1692,"change":822,"percent_change":822,"volume":1930,"transactions":9,"vwap":1692},"2025-07-07",2.895,3,8591100,{"date":1932,"open":1700,"high":1656,"low":1933,"close":1692,"change":88,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1692},"2025-07-03",2.645,3.03,3275300,{"date":1937,"open":1734,"high":1898,"low":1650,"close":1688,"change":431,"percent_change":1692,"volume":1938,"transactions":9,"vwap":1688},"2025-07-02",6770800,{"date":1940,"open":230,"high":1941,"low":1435,"close":1580,"change":1491,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1580},"2025-07-01",2.69,-2.65,5306000,{"date":1945,"open":1711,"high":1946,"low":1324,"close":1688,"change":1379,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1688},"2025-06-30",2.785,-2.22,5164400,{"date":1950,"open":1619,"high":1909,"low":1579,"close":1883,"change":385,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1883},"2025-06-27",-3.23,15458500,{"date":1954,"open":1656,"high":1325,"low":1711,"close":1619,"change":697,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1619},"2025-06-26",1.09,3495100,{"date":1958,"open":1959,"high":1959,"low":1578,"close":1712,"change":140,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1712},"2025-06-25",2.801,-1.08,5272400,{"date":1963,"open":1619,"high":1964,"low":1965,"close":1619,"change":697,"percent_change":1955,"volume":1966,"transactions":9,"vwap":1619},"2025-06-24",2.868,2.765,4490900,{"date":1968,"open":1705,"high":1894,"low":1688,"close":1712,"change":239,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1712},"2025-06-23",-3.83,6737600,{"date":1972,"open":1699,"high":1973,"low":1709,"close":1894,"change":697,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1894},"2025-06-20",2.93,1.06,9118400,{"date":1977,"open":1894,"high":1978,"low":1709,"close":1979,"change":822,"percent_change":822,"volume":1980,"transactions":9,"vwap":1979},"2025-06-18",2.96,2.84,5555600,{"date":1982,"open":1780,"high":1780,"low":1898,"close":1979,"change":338,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1979},"2025-06-17",-9.27,9589200,{"date":1986,"open":1987,"high":1988,"low":1032,"close":1989,"change":303,"percent_change":27,"volume":1990,"transactions":9,"vwap":1989},"2025-06-16",3.08,3.24,3.13,7141600,{"date":1992,"open":1934,"high":1993,"low":1872,"close":1309,"change":1233,"percent_change":471,"volume":1994,"transactions":9,"vwap":1309},"2025-06-13",3.155,16731800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1997,"change":329,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1997},"2025-06-12",3.19,3.365,3.17,-1.54,8667500,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1988,"change":277,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1988},"2025-06-11",3.34,3.4,3.21,-2.99,8691200,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2004,"change":277,"percent_change":1524,"volume":2014,"transactions":9,"vwap":2004},"2025-06-10",3.5,3.76,3.33,16670300,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":797,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-09",3.29,3.53,3.225,3.44,9.21,25901100,{"date":2024,"open":1904,"high":2025,"low":1904,"close":712,"change":729,"percent_change":2026,"volume":2027,"transactions":9,"vwap":712},"2025-06-06",3.32,8.62,18810200,{"date":2029,"open":1871,"high":2030,"low":1709,"close":1871,"change":140,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1871},"2025-06-05",3.015,-1.02,7127800,{"date":2034,"open":1656,"high":2035,"low":1579,"close":1973,"change":711,"percent_change":160,"volume":2036,"transactions":9,"vwap":1973},"2025-06-04",2.98,11300600,{"date":2038,"open":1701,"high":1619,"low":1324,"close":1700,"change":597,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1700},"2025-06-03",1.5,8402900,{"date":2042,"open":1965,"high":1357,"low":1578,"close":1585,"change":110,"percent_change":809,"volume":2043,"transactions":9,"vwap":1585},"2025-06-02",12149800,{"date":2045,"open":619,"high":1700,"low":2046,"close":1579,"change":303,"percent_change":1442,"volume":2047,"transactions":9,"vwap":1579},"2025-05-30",2.505,9458700,{"date":2049,"open":1435,"high":1578,"low":201,"close":230,"change":393,"percent_change":1217,"volume":2050,"transactions":9,"vwap":230},"2025-05-29",6451400,{"date":2052,"open":1157,"high":1734,"low":1337,"close":201,"change":1491,"percent_change":220,"volume":2053,"transactions":9,"vwap":201},"2025-05-28",4323700,{"date":2055,"open":1700,"high":1619,"low":1157,"close":1584,"change":822,"percent_change":822,"volume":2056,"transactions":9,"vwap":1584},"2025-05-27",7734000,{"date":2058,"open":1331,"high":1807,"low":1590,"close":1584,"change":413,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1584},"2025-05-23",-5.6,6287900,{"date":2062,"open":1815,"high":1656,"low":2063,"close":1322,"change":697,"percent_change":1138,"volume":2064,"transactions":9,"vwap":1322},"2025-05-22",2.581,8131300,{"date":2066,"open":1699,"high":2067,"low":1688,"close":1578,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1578},"2025-05-21",2.905,-0.25,-8.62,9684500,{"date":2072,"open":1860,"high":2073,"low":1717,"close":1871,"change":666,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1871},"2025-05-20",3.055,3.57,12477400,{"date":2077,"open":1709,"high":2078,"low":2079,"close":1350,"change":1083,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1350},"2025-05-19",2.888,2.665,-1.41,10266000,{"date":2083,"open":1941,"high":1718,"low":1585,"close":1979,"change":1437,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1979},"2025-05-16",6.37,8765500,{"date":2087,"open":1589,"high":1711,"low":2088,"close":1585,"change":928,"percent_change":746,"volume":2089,"transactions":9,"vwap":1585},"2025-05-15",2.466,9328500,{"date":2091,"open":1589,"high":1331,"low":1595,"close":1607,"change":461,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1607},"2025-05-14",-0.8,9771700,{"date":2095,"open":1429,"high":1324,"low":2096,"close":1589,"change":293,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1589},"2025-05-13",2.328,6.36,14881200,{"date":2100,"open":2101,"high":201,"low":1349,"close":1436,"change":797,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1436},"2025-05-12",2.255,14.01,12700700,{"date":2105,"open":2106,"high":1545,"low":1363,"close":1368,"change":461,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1368},"2025-05-09",2.095,-0.96,6528800,{"date":2110,"open":1369,"high":1419,"low":2111,"close":1393,"change":1227,"percent_change":1095,"volume":2112,"transactions":9,"vwap":1393},"2025-05-08",1.91,17767200,{"date":2114,"open":2115,"high":2115,"low":36,"close":2116,"change":1233,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-05-07",2.0050001,1.89,-5.97,14737100,{"date":2120,"open":1354,"high":1405,"low":2121,"close":873,"change":385,"percent_change":2122,"volume":2123,"transactions":9,"vwap":873},"2025-05-06",1.96,-4.29,22458400,{"date":2125,"open":1405,"high":1770,"low":1373,"close":1354,"change":1065,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1354},"2025-05-05",-17.32,31017900,{"date":2129,"open":1635,"high":1807,"low":1584,"close":1635,"change":1487,"percent_change":873,"volume":2130,"transactions":9,"vwap":1635},"2025-05-02",3797000,{"date":2132,"open":1635,"high":1635,"low":1337,"close":1607,"change":461,"percent_change":2092,"volume":2133,"transactions":9,"vwap":1607},"2025-05-01",3132900,{"date":2135,"open":1482,"high":1589,"low":1110,"close":1589,"change":151,"percent_change":591,"volume":2136,"transactions":9,"vwap":1589},"2025-04-30",3470600,{"date":2138,"open":1324,"high":1807,"low":1628,"close":1607,"change":491,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1607},"2025-04-29",-5.32,4433100,{"date":2142,"open":1578,"high":1717,"low":1573,"close":1807,"change":151,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1807},"2025-04-28",0.77,3701100,{"date":2146,"open":1585,"high":1585,"low":1650,"close":619,"change":268,"percent_change":2147,"volume":2148,"transactions":9,"vwap":619},"2025-04-25",-2.97,3296900,{"date":2150,"open":1883,"high":1701,"low":1807,"close":1941,"change":822,"percent_change":822,"volume":2151,"transactions":9,"vwap":1941},"2025-04-24",3360000,{"date":40,"open":1350,"high":1894,"low":1322,"close":1941,"change":239,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1941},-3.93,5650900,{"status":2156,"indices":2157,"watchlist":2196,"sectors":2213,"benchmarks":2264},"success",[2158,2165,2172,2178,2184,2190],{"symbol":2159,"name":2160,"price":2161,"change":2162,"pct_change":1104,"is_up":2163,"sparkline":2164,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2166,"name":2167,"price":2168,"change":2169,"pct_change":2170,"is_up":2163,"sparkline":2171,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2173,"name":2174,"price":2175,"change":2176,"pct_change":928,"is_up":2163,"sparkline":2177,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2179,"name":2180,"price":2181,"change":2182,"pct_change":1145,"is_up":2163,"sparkline":2183,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2185,"name":2186,"price":2187,"change":2188,"pct_change":1104,"is_up":2163,"sparkline":2189,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2191,"name":2192,"price":2193,"change":229,"pct_change":2194,"is_up":2163,"sparkline":2195,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2197,2203,2208],{"symbol":2198,"name":2199,"price":2200,"change":2201,"pct_change":1384,"is_up":2163,"sparkline":2202,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2204,"name":2205,"price":2206,"change":2092,"pct_change":803,"is_up":14,"sparkline":2207,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2209,"name":2210,"price":2211,"change":532,"pct_change":1355,"is_up":2163,"sparkline":2212,"date":5},"TSLA","Tesla Inc",378.69,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2214,2219,2223,2228,2232,2237,2242,2246,2251,2255,2259],{"name":2215,"etf":2216,"change":2217,"price":2218,"is_up":2163},"Technology","XLK",0.56,200.93,{"name":2220,"etf":2221,"change":304,"price":2222,"is_up":2163},"Financials","XLF",53.88,{"name":2224,"etf":2225,"change":2226,"price":2227,"is_up":2163},"Healthcare","XLV",0.72,167.37,{"name":2229,"etf":2230,"change":367,"price":2231,"is_up":2163},"Consumer Cycl","XLY",110.42,{"name":2233,"etf":2234,"change":2235,"price":2236,"is_up":2163},"Consumer Staples","XLP",0.63,81.04,{"name":2238,"etf":2239,"change":2240,"price":2241,"is_up":2163},"Energy","XLE",0.99,63.44,{"name":2243,"etf":2244,"change":573,"price":2245,"is_up":2163},"Industrials","XLI",170.1,{"name":2247,"etf":2248,"change":2249,"price":2250,"is_up":2163},"Materials","XLB",1.31,49.5,{"name":2252,"etf":2253,"change":209,"price":2254,"is_up":14},"Real Estate","XLRE",40.67,{"name":2256,"etf":2257,"change":367,"price":2258,"is_up":2163},"Utilities","XLU",39.97,{"name":2260,"etf":2261,"change":2262,"price":2263,"is_up":2163},"Comm Services","XLC",1.17,111.61,[2265,2269,2273,2277],{"ticker":2266,"name":2267,"price":2268,"change":1873,"is_up":2163},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2270,"name":2271,"price":2272,"change":1197,"is_up":2163},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2274,"name":2275,"price":2276,"change":1227,"is_up":2163},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2278,"name":2279,"price":2280,"change":1104,"is_up":2163},"IWM","iShares Russell 2000",283.39]