[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INMB":3,"stock-historical-INMB":31,"homepage-market-summary":1996},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INMB","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},"INmune Bio Inc. Common stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","INmune Bio Inc is a clinical stage biotechnology pharmaceutical company focused on developing and commercializing its product candidates to treat diseases where inflammation and immunology cause a dysfunctional immune system contributing to disease. The company's pipeline products include INKmune, XPro1595, and others. It has three product platforms; The CORDStrom product platform, The DN-TNF product platform, and The Natural Killer Cell Priming Platform.","21","Boca Raton, FL",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},1.94,1.9,1.97,1.88,1.93,0.01,0.52,266735.795503,1613,1.9306,2.6,1.09,484416.60858265735,56.3,1928,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},11.64,992660,362320968.754247,-76.46,"2025-04-23",[42,43,50,58,68,76,85,94,99,109,119,128,139,150,160,169,177,185,194,204,214,223,231,240,249,257,265,273,283,289,297,306,314,323,332,339,346,352,359,366,374,383,392,400,407,417,425,435,442,452,460,469,479,485,492,499,505,510,516,521,526,530,534,539,546,554,560,565,569,576,583,590,596,601,607,612,618,623,629,635,643,649,656,660,664,669,673,677,684,688,692,697,701,706,710,714,719,725,729,734,738,742,746,750,755,760,764,768,773,777,783,787,791,795,799,803,807,811,815,818,822,825,831,836,841,846,850,854,860,865,871,877,881,885,889,894,898,903,906,911,915,919,923,927,931,935,939,944,949,954,958,962,966,971,975,979,983,988,993,999,1004,1008,1013,1018,1024,1028,1031,1035,1040,1045,1049,1052,1057,1062,1066,1070,1073,1077,1082,1087,1091,1095,1099,1102,1107,1110,1114,1118,1122,1126,1130,1135,1141,1145,1149,1152,1157,1160,1165,1169,1174,1179,1183,1188,1193,1196,1201,1205,1208,1213,1219,1224,1230,1235,1239,1243,1245,1248,1252,1256,1260,1264,1267,1270,1275,1280,1284,1287,1293,1297,1301,1304,1309,1313,1316,1321,1324,1329,1333,1339,1344,1348,1351,1354,1359,1363,1366,1371,1376,1381,1386,1390,1394,1398,1403,1406,1410,1414,1418,1422,1426,1431,1435,1439,1443,1447,1450,1453,1459,1463,1468,1472,1475,1480,1483,1487,1491,1495,1500,1503,1507,1511,1516,1520,1526,1530,1535,1541,1547,1552,1557,1562,1569,1575,1581,1589,1595,1599,1606,1614,1619,1626,1630,1636,1640,1644,1649,1654,1660,1663,1667,1672,1677,1681,1685,1689,1695,1699,1704,1709,1717,1725,1734,1742,1750,1758,1766,1774,1780,1787,1794,1801,1809,1814,1821,1828,1834,1839,1847,1851,1856,1864,1870,1876,1882,1889,1895,1900,1907,1911,1915,1921,1928,1934,1940,1946,1952,1958,1963,1968,1971,1976,1981,1985,1991],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":18,"high":45,"low":20,"close":20,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-02",1.9987,0,290237.552959,1924,1.9564,{"date":51,"open":52,"high":18,"low":19,"close":20,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-01",1.96,-0.02,-1.03,340814.630143,2151,1.9301,{"date":59,"open":60,"high":61,"low":16,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",1.98,2.02,1.95,-0.01,-0.51,201903.017097,1805,1.9741,{"date":69,"open":70,"high":61,"low":16,"close":52,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",2.01,-0.04,-2,286553.1012,2168,1.9789,{"date":77,"open":61,"high":78,"low":16,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",2.045,2,-0.03,-1.48,191597.322525,2252,1.9911,{"date":86,"open":70,"high":87,"low":52,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",2.04,2.03,0.03,1.5,196171.474448,1497,2.0035,{"date":95,"open":79,"high":70,"low":16,"close":79,"change":46,"percent_change":46,"volume":96,"transactions":97,"vwap":98},"2026-09-24",167874.061581,1655,1.9712,{"date":100,"open":101,"high":102,"low":103,"close":79,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-23",2.15,2.175,1.99,-0.16,-7.41,487603.737548,3169,2.0344,{"date":110,"open":111,"high":112,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",2.31,2.36,2.16,-0.13,-5.68,375456.4369,3457,2.2572,{"date":120,"open":121,"high":122,"low":123,"close":123,"change":71,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",2.35,2.4199,2.29,-1.72,306667.52082,2123,2.3464,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",2.22,2.3976,2.213,2.33,0.15,6.88,677640.591562,2955,2.3153,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-17",2.065,2.215,2.06,2.18,0.13,6.34,421665.104837,2201,2.1636,{"date":151,"open":130,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",2.2384,1.965,2.05,-0.21,-9.29,923287.623064,5096,2.1323,{"date":161,"open":121,"high":121,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",2.21,2.26,-0.07,-3,347548.331079,2054,2.2499,{"date":170,"open":171,"high":121,"low":144,"close":133,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",2.23,0.11,4.95,370052.790141,2410,2.2635,{"date":178,"open":121,"high":179,"low":162,"close":130,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-11",2.37,-0.09,-3.9,228375.89721,1870,2.2839,{"date":186,"open":187,"high":188,"low":123,"close":111,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",2.43,2.46,-0.15,-6.1,385850.846718,2750,2.3455,{"date":195,"open":196,"high":197,"low":198,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",2.545,2.575,2.45,-0.05,-1.99,239842.371981,1696,2.5218,{"date":205,"open":206,"high":26,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-08",2.44,2.41,2.51,0.07,2.87,494310.171616,2814,2.5188,{"date":215,"open":216,"high":217,"low":130,"close":206,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",2.27,2.4499,0.17,7.49,323961.101217,2222,2.3564,{"date":224,"open":179,"high":225,"low":216,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-03",2.409,-0.08,-3.4,149805.814256,1494,2.3327,{"date":232,"open":233,"high":234,"low":235,"close":121,"change":172,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-02",2.25,2.38,2.2445,4.91,170007.088171,1115,2.303,{"date":241,"open":163,"high":216,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-01",2.2128,2.24,-0.06,-2.61,206153.048041,1406,2.2386,{"date":250,"open":251,"high":133,"low":162,"close":252,"change":80,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-31",2.32,2.3,-1.29,295260.963885,2280,2.2772,{"date":258,"open":259,"high":198,"low":260,"close":133,"change":164,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-28",2.4,2.3009,-2.92,215132.557622,1528,2.3462,{"date":266,"open":267,"high":268,"low":259,"close":259,"change":269,"percent_change":270,"volume":271,"transactions":74,"vwap":272},"2026-08-27",2.47,2.49,-0.045,-1.84,323505.797974,2.4367,{"date":274,"open":259,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-26",2.499,2.3997,2.445,0.015,0.62,419652.255867,2295,2.4519,{"date":284,"open":259,"high":206,"low":121,"close":187,"change":209,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-25",2.97,264804.619362,2119,2.3915,{"date":290,"open":252,"high":291,"low":243,"close":112,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-24",2.48,0.04,1.72,501661.962239,3157,2.3778,{"date":298,"open":130,"high":299,"low":300,"close":251,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-21",2.341,2.19,0.16,7.41,520144.674548,3504,2.2741,{"date":307,"open":308,"high":243,"low":309,"close":113,"change":164,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-20",2.2,2.145,-3.14,391228.337245,2374,2.1785,{"date":315,"open":316,"high":216,"low":317,"close":171,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-19",2.17,2.13,0.12,5.69,436933.022454,2541,2.2213,{"date":324,"open":325,"high":144,"low":326,"close":327,"change":53,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-18",2.09,2.08,2.11,-0.94,229886.361057,1707,2.1249,{"date":333,"open":316,"high":334,"low":335,"close":317,"change":71,"percent_change":270,"volume":336,"transactions":337,"vwap":338},"2026-08-17",2.195,2.105,257325.811527,2080,2.1414,{"date":340,"open":325,"high":308,"low":87,"close":316,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-14",0.09,4.33,461196.565588,4584,2.134,{"date":347,"open":154,"high":348,"low":88,"close":326,"change":292,"percent_change":52,"volume":349,"transactions":350,"vwap":351},"2026-08-13",2.125,208428.377064,1837,2.0867,{"date":353,"open":326,"high":354,"low":70,"close":87,"change":71,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-12",2.106,-1.92,346116.07668,2883,2.0546,{"date":360,"open":143,"high":361,"low":70,"close":326,"change":71,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-11",2.12,-1.89,436024.8774,3071,2.0646,{"date":367,"open":368,"high":334,"low":154,"close":361,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",2.1,0.035,1.68,462467.849013,5396,2.1164,{"date":375,"open":18,"high":335,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-07",1.92,2.085,0.175,9.16,942947.177715,9277,2.0461,{"date":384,"open":385,"high":16,"low":386,"close":387,"change":21,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-06",1.86,1.84,1.91,0.53,207317.95226,1727,1.8954,{"date":393,"open":62,"high":394,"low":395,"close":17,"change":63,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-05",1.9599,1.79,-0.52,485696.524026,3652,1.8689,{"date":401,"open":19,"high":62,"low":402,"close":387,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":387},"2026-08-04",1.855,0.06,3.24,412924.324034,2235,{"date":408,"open":409,"high":410,"low":293,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-03",1.77,1.8697,1.85,0.1,5.71,222487.049052,1838,1.8108,{"date":418,"open":409,"high":395,"low":419,"close":420,"change":53,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-31",1.715,1.75,-1.13,225543.339342,2019,1.7578,{"date":426,"open":427,"high":428,"low":429,"close":409,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-30",1.7,1.78,1.69,0.08,4.73,134174.00494,1493,1.7384,{"date":436,"open":293,"high":437,"low":370,"close":429,"change":53,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-07-29",1.82,-1.17,209748.36842,1731,1.7233,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":53,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-28",1.74,1.771,1.66,1.71,-1.16,130824.155687,1289,1.7276,{"date":453,"open":454,"high":420,"low":454,"close":455,"change":172,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-27",1.63,1.73,6.79,179174.149254,1379,1.6966,{"date":461,"open":429,"high":447,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-24",1.61,1.62,-0.1,-5.81,186094.879888,1802,1.6659,{"date":470,"open":471,"high":472,"low":473,"close":293,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-23",1.8,1.805,1.685,-0.12,-6.52,312726.387127,2354,1.7399,{"date":480,"open":60,"high":60,"low":471,"close":386,"change":114,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-22",-6.6,377002.642002,3022,1.8642,{"date":486,"open":79,"high":87,"low":487,"close":18,"change":53,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-21",1.905,-1.01,434800.940797,4019,1.9451,{"date":493,"open":19,"high":494,"low":19,"close":103,"change":341,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-20",2.075,4.74,455021.319561,3328,1.9906,{"date":500,"open":501,"high":501,"low":411,"close":17,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":17},"2026-07-17",2.07,-0.17,-8.21,796500,{"date":506,"open":143,"high":507,"low":508,"close":501,"change":46,"percent_change":46,"volume":509,"transactions":9,"vwap":501},"2026-07-16",2.095,1.991,557800,{"date":511,"open":326,"high":512,"low":513,"close":501,"change":514,"percent_change":291,"volume":515,"transactions":9,"vwap":501},"2026-07-15",2.165,1.981,0.05,1077200,{"date":517,"open":411,"high":326,"low":518,"close":61,"change":301,"percent_change":519,"volume":520,"transactions":9,"vwap":61},"2026-07-14",1.821,8.6,1043800,{"date":522,"open":19,"high":103,"low":523,"close":385,"change":226,"percent_change":524,"volume":525,"transactions":9,"vwap":385},"2026-07-13",1.81,-4.12,1077800,{"date":527,"open":395,"high":18,"low":444,"close":16,"change":134,"percent_change":528,"volume":529,"transactions":9,"vwap":16},"2026-07-10",8.38,1594800,{"date":531,"open":455,"high":395,"low":446,"close":395,"change":209,"percent_change":532,"volume":533,"transactions":9,"vwap":395},"2026-07-09",4.07,1285500,{"date":535,"open":455,"high":428,"low":536,"close":293,"change":53,"percent_change":537,"volume":538,"transactions":9,"vwap":293},"2026-07-08",1.651,-1.15,727800,{"date":540,"open":541,"high":411,"low":542,"close":444,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":444},"2026-07-07",1.67,1.54,0.075,4.5,1796500,{"date":547,"open":427,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-06",1.745,1.65,1.665,-0.035,-2.06,625300,{"date":555,"open":293,"high":444,"low":556,"close":427,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":427},"2026-07-02",1.625,0.02,1.19,964400,{"date":561,"open":463,"high":562,"low":463,"close":370,"change":514,"percent_change":563,"volume":564,"transactions":9,"vwap":370},"2026-07-01",1.725,3.07,765300,{"date":566,"open":567,"high":447,"low":567,"close":454,"change":21,"percent_change":279,"volume":568,"transactions":9,"vwap":454},"2026-06-30",1.58,528200,{"date":570,"open":571,"high":429,"low":572,"close":463,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":463},"2026-06-29",1.45,1.41,0.2,14.08,1359700,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":164,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-06-26",1.49,1.59,1.42,-4.7,3400300,{"date":584,"open":585,"high":567,"low":586,"close":578,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":578},"2026-06-25",1.37,1.3,0.14,10.37,12342300,{"date":591,"open":592,"high":542,"low":593,"close":593,"change":164,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-06-24",1.43,1.35,-4.93,273100,{"date":597,"open":598,"high":90,"low":598,"close":580,"change":63,"percent_change":599,"volume":600,"transactions":9,"vwap":580},"2026-06-23",1.39,-0.7,432300,{"date":602,"open":572,"high":603,"low":604,"close":592,"change":53,"percent_change":605,"volume":606,"transactions":9,"vwap":592},"2026-06-22",1.48,1.345,-1.38,284400,{"date":608,"open":609,"high":571,"low":609,"close":571,"change":134,"percent_change":610,"volume":611,"transactions":9,"vwap":571},"2026-06-18",1.32,11.54,447000,{"date":613,"open":614,"high":615,"low":614,"close":586,"change":557,"percent_change":616,"volume":617,"transactions":9,"vwap":586},"2026-06-17",1.28,1.34,1.56,252900,{"date":619,"open":620,"high":620,"low":621,"close":614,"change":46,"percent_change":46,"volume":622,"transactions":9,"vwap":614},"2026-06-16",1.29,1.25,161600,{"date":624,"open":625,"high":615,"low":626,"close":614,"change":292,"percent_change":627,"volume":628,"transactions":9,"vwap":614},"2026-06-15",1.26,1.251,3.23,219400,{"date":630,"open":614,"high":631,"low":632,"close":632,"change":80,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-12",1.305,1.24,-2.36,150500,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":403,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-11",1.23,1.285,1.2,1.27,4.96,235500,{"date":644,"open":637,"high":645,"low":639,"close":646,"change":63,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-06-10",1.255,1.21,-0.82,207000,{"date":650,"open":625,"high":651,"low":652,"close":653,"change":53,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-06-09",1.295,1.202,1.22,-1.61,262700,{"date":657,"open":614,"high":614,"low":632,"close":632,"change":53,"percent_change":658,"volume":659,"transactions":9,"vwap":632},"2026-06-08",-1.59,294500,{"date":661,"open":585,"high":585,"low":632,"close":625,"change":180,"percent_change":662,"volume":663,"transactions":9,"vwap":625},"2026-06-05",-6.67,327700,{"date":665,"open":666,"high":667,"low":666,"close":593,"change":89,"percent_change":216,"volume":668,"transactions":9,"vwap":593},"2026-06-04",1.31,1.395,312600,{"date":670,"open":580,"high":580,"low":631,"close":609,"change":464,"percent_change":671,"volume":672,"transactions":9,"vwap":609},"2026-06-03",-7.04,391900,{"date":674,"open":580,"high":675,"low":598,"close":580,"change":89,"percent_change":113,"volume":676,"transactions":9,"vwap":580},"2026-06-02",1.535,1045900,{"date":678,"open":679,"high":680,"low":681,"close":598,"change":53,"percent_change":682,"volume":683,"transactions":9,"vwap":598},"2026-06-01",1.4,1.425,1.36,-1.42,181600,{"date":685,"open":598,"high":592,"low":686,"close":572,"change":63,"percent_change":599,"volume":687,"transactions":9,"vwap":572},"2026-05-29",1.33,303200,{"date":689,"open":679,"high":690,"low":585,"close":580,"change":557,"percent_change":592,"volume":691,"transactions":9,"vwap":580},"2026-05-28",1.435,208800,{"date":693,"open":580,"high":694,"low":667,"close":679,"change":80,"percent_change":695,"volume":696,"transactions":9,"vwap":679},"2026-05-27",1.455,-2.1,217600,{"date":698,"open":699,"high":603,"low":679,"close":592,"change":53,"percent_change":605,"volume":700,"transactions":9,"vwap":592},"2026-05-26",1.46,238700,{"date":702,"open":703,"high":90,"low":690,"close":571,"change":21,"percent_change":704,"volume":705,"transactions":9,"vwap":571},"2026-05-22",1.47,0.69,170400,{"date":707,"open":572,"high":571,"low":585,"close":708,"change":89,"percent_change":317,"volume":709,"transactions":9,"vwap":708},"2026-05-21",1.44,252200,{"date":711,"open":580,"high":694,"low":712,"close":572,"change":46,"percent_change":46,"volume":713,"transactions":9,"vwap":572},"2026-05-20",1.38,257700,{"date":715,"open":703,"high":716,"low":679,"close":572,"change":226,"percent_change":717,"volume":718,"transactions":9,"vwap":572},"2026-05-19",1.495,-5.37,326900,{"date":720,"open":721,"high":722,"low":694,"close":578,"change":244,"percent_change":723,"volume":724,"transactions":9,"vwap":578},"2026-05-18",1.55,1.565,-3.87,346700,{"date":726,"open":446,"high":370,"low":542,"close":721,"change":114,"percent_change":727,"volume":728,"transactions":9,"vwap":721},"2026-05-15",-7.74,870300,{"date":730,"open":579,"high":395,"low":90,"close":370,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":370},"2026-05-14",0.22,15.07,4276200,{"date":735,"open":598,"high":578,"low":736,"close":699,"change":209,"percent_change":737,"volume":691,"transactions":9,"vwap":699},"2026-05-13",1.355,5.04,{"date":739,"open":615,"high":572,"low":666,"close":598,"change":292,"percent_change":740,"volume":741,"transactions":9,"vwap":598},"2026-05-12",2.96,347000,{"date":743,"open":592,"high":592,"low":593,"close":593,"change":226,"percent_change":744,"volume":745,"transactions":9,"vwap":593},"2026-05-11",-5.59,158800,{"date":747,"open":572,"high":748,"low":572,"close":592,"change":46,"percent_change":46,"volume":749,"transactions":9,"vwap":592},"2026-05-08",1.505,240200,{"date":751,"open":752,"high":675,"low":592,"close":592,"change":180,"percent_change":753,"volume":754,"transactions":9,"vwap":592},"2026-05-07",1.53,-5.92,312100,{"date":756,"open":542,"high":567,"low":699,"close":757,"change":53,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-06",1.52,-1.3,409200,{"date":761,"open":90,"high":721,"low":699,"close":542,"change":403,"percent_change":762,"volume":763,"transactions":9,"vwap":542},"2026-05-05",4.05,345500,{"date":765,"open":766,"high":542,"low":703,"close":603,"change":80,"percent_change":200,"volume":767,"transactions":9,"vwap":603},"2026-05-04",1.51,237700,{"date":769,"open":571,"high":770,"low":580,"close":766,"change":430,"percent_change":771,"volume":772,"transactions":9,"vwap":766},"2026-05-01",1.525,5.59,198900,{"date":774,"open":686,"high":592,"low":686,"close":592,"change":412,"percent_change":775,"volume":776,"transactions":9,"vwap":592},"2026-04-30",7.52,171800,{"date":778,"open":679,"high":779,"low":780,"close":686,"change":164,"percent_change":781,"volume":782,"transactions":9,"vwap":686},"2026-04-29",1.401,1.315,-5,148700,{"date":784,"open":699,"high":699,"low":679,"close":679,"change":164,"percent_change":785,"volume":786,"transactions":9,"vwap":679},"2026-04-28",-4.76,163100,{"date":788,"open":679,"high":757,"low":679,"close":703,"change":430,"percent_change":789,"volume":790,"transactions":9,"vwap":703},"2026-04-27",5.76,225100,{"date":792,"open":681,"high":592,"low":615,"close":598,"change":21,"percent_change":793,"volume":794,"transactions":9,"vwap":598},"2026-04-24",0.72,140300,{"date":796,"open":592,"high":592,"low":593,"close":712,"change":199,"percent_change":797,"volume":798,"transactions":9,"vwap":712},"2026-04-23",-3.5,142300,{"date":800,"open":572,"high":708,"low":712,"close":592,"change":403,"percent_change":801,"volume":802,"transactions":9,"vwap":592},"2026-04-22",4.38,136900,{"date":804,"open":578,"high":578,"low":585,"close":585,"change":474,"percent_change":805,"volume":806,"transactions":9,"vwap":585},"2026-04-21",-8.05,287600,{"date":808,"open":708,"high":578,"low":572,"close":578,"change":292,"percent_change":809,"volume":810,"transactions":9,"vwap":578},"2026-04-20",2.76,181700,{"date":812,"open":593,"high":699,"low":593,"close":571,"change":172,"percent_change":813,"volume":814,"transactions":9,"vwap":571},"2026-04-17",8.21,406100,{"date":816,"open":615,"high":593,"low":640,"close":615,"change":557,"percent_change":757,"volume":817,"transactions":9,"vwap":615},"2026-04-16",208900,{"date":819,"open":625,"high":686,"low":645,"close":609,"change":403,"percent_change":820,"volume":821,"transactions":9,"vwap":609},"2026-04-15",4.76,305200,{"date":823,"open":625,"high":620,"low":637,"close":625,"change":557,"percent_change":462,"volume":824,"transactions":9,"vwap":625},"2026-04-14",258300,{"date":826,"open":827,"high":614,"low":828,"close":632,"change":403,"percent_change":829,"volume":830,"transactions":9,"vwap":632},"2026-04-13",1.18,1.17,5.08,263800,{"date":832,"open":640,"high":651,"low":833,"close":827,"change":464,"percent_change":834,"volume":835,"transactions":9,"vwap":827},"2026-04-10",1.155,-7.81,448200,{"date":837,"open":614,"high":651,"low":838,"close":614,"change":63,"percent_change":839,"volume":840,"transactions":9,"vwap":614},"2026-04-09",1.231,-0.78,207700,{"date":842,"open":586,"high":609,"low":843,"close":620,"change":557,"percent_change":844,"volume":845,"transactions":9,"vwap":620},"2026-04-08",1.265,1.57,368300,{"date":847,"open":621,"high":614,"low":827,"close":640,"change":292,"percent_change":848,"volume":849,"transactions":9,"vwap":640},"2026-04-07",3.25,399900,{"date":851,"open":639,"high":852,"low":558,"close":637,"change":557,"percent_change":549,"volume":853,"transactions":9,"vwap":637},"2026-04-06",1.268,302900,{"date":855,"open":639,"high":856,"low":857,"close":646,"change":53,"percent_change":858,"volume":859,"transactions":9,"vwap":646},"2026-04-02",1.225,1.185,-1.63,323300,{"date":861,"open":862,"high":645,"low":862,"close":637,"change":412,"percent_change":863,"volume":864,"transactions":9,"vwap":637},"2026-04-01",1.15,8.85,493600,{"date":866,"open":867,"high":833,"low":27,"close":868,"change":63,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-03-31",1.11,1.13,-0.88,464400,{"date":872,"open":873,"high":827,"low":874,"close":875,"change":557,"percent_change":395,"volume":876,"transactions":9,"vwap":875},"2026-03-30",1.16,1.1,1.14,394500,{"date":878,"open":639,"high":639,"low":879,"close":879,"change":226,"percent_change":662,"volume":880,"transactions":9,"vwap":879},"2026-03-27",1.12,375700,{"date":882,"open":639,"high":637,"low":827,"close":639,"change":53,"percent_change":883,"volume":884,"transactions":9,"vwap":639},"2026-03-26",-1.64,223600,{"date":886,"open":558,"high":632,"low":827,"close":653,"change":292,"percent_change":887,"volume":888,"transactions":9,"vwap":653},"2026-03-25",3.39,232400,{"date":890,"open":646,"high":891,"low":873,"close":827,"change":244,"percent_change":892,"volume":893,"transactions":9,"vwap":827},"2026-03-24",1.217,-4.84,272500,{"date":895,"open":828,"high":625,"low":862,"close":632,"change":209,"percent_change":896,"volume":897,"transactions":9,"vwap":632},"2026-03-23",5.98,549100,{"date":899,"open":640,"high":900,"low":873,"close":828,"change":199,"percent_change":901,"volume":902,"transactions":9,"vwap":828},"2026-03-20",1.291,-4.1,2504300,{"date":904,"open":637,"high":640,"low":558,"close":653,"change":53,"percent_change":654,"volume":905,"transactions":9,"vwap":653},"2026-03-19",377700,{"date":907,"open":586,"high":686,"low":908,"close":632,"change":71,"percent_change":909,"volume":910,"transactions":9,"vwap":632},"2026-03-18",1.205,-3.12,345800,{"date":912,"open":593,"high":593,"low":614,"close":614,"change":164,"percent_change":913,"volume":914,"transactions":9,"vwap":614},"2026-03-17",-5.19,118500,{"date":916,"open":593,"high":598,"low":609,"close":593,"change":292,"percent_change":917,"volume":918,"transactions":9,"vwap":593},"2026-03-16",3.05,211300,{"date":920,"open":593,"high":712,"low":620,"close":666,"change":53,"percent_change":921,"volume":922,"transactions":9,"vwap":666},"2026-03-13",-1.5,236900,{"date":924,"open":580,"high":580,"low":609,"close":686,"change":180,"percent_change":925,"volume":926,"transactions":9,"vwap":686},"2026-03-12",-6.34,283900,{"date":928,"open":712,"high":703,"low":593,"close":580,"change":587,"percent_change":929,"volume":930,"transactions":9,"vwap":580},"2026-03-11",10.94,994900,{"date":932,"open":666,"high":615,"low":640,"close":614,"change":80,"percent_change":933,"volume":934,"transactions":9,"vwap":614},"2026-03-10",-2.29,265700,{"date":936,"open":586,"high":937,"low":873,"close":666,"change":53,"percent_change":921,"volume":938,"transactions":9,"vwap":666},"2026-03-09",1.385,866800,{"date":940,"open":621,"high":679,"low":632,"close":686,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":686},"2026-03-06",0.065,5.14,1201200,{"date":945,"open":666,"high":686,"low":625,"close":843,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":843},"2026-03-05",-0.055,-4.17,412800,{"date":950,"open":572,"high":951,"low":614,"close":609,"change":226,"percent_change":952,"volume":953,"transactions":9,"vwap":609},"2026-03-04",1.415,-5.71,450900,{"date":955,"open":620,"high":592,"low":625,"close":679,"change":209,"percent_change":956,"volume":957,"transactions":9,"vwap":679},"2026-03-03",5.26,597200,{"date":959,"open":621,"high":681,"low":621,"close":686,"change":292,"percent_change":960,"volume":961,"transactions":9,"vwap":686},"2026-03-02",3.1,359700,{"date":963,"open":681,"high":585,"low":625,"close":620,"change":199,"percent_change":964,"volume":965,"transactions":9,"vwap":620},"2026-02-27",-3.73,608000,{"date":967,"open":679,"high":968,"low":609,"close":615,"change":199,"percent_change":969,"volume":970,"transactions":9,"vwap":615},"2026-02-26",1.439,-3.6,424100,{"date":972,"open":585,"high":716,"low":686,"close":598,"change":514,"percent_change":973,"volume":974,"transactions":9,"vwap":598},"2026-02-25",3.73,1017600,{"date":976,"open":614,"high":937,"low":621,"close":615,"change":430,"percent_change":977,"volume":978,"transactions":9,"vwap":615},"2026-02-24",6.35,456600,{"date":980,"open":586,"high":615,"low":646,"close":625,"change":199,"percent_change":981,"volume":982,"transactions":9,"vwap":625},"2026-02-23",-3.82,537800,{"date":984,"open":609,"high":615,"low":985,"close":666,"change":63,"percent_change":986,"volume":987,"transactions":9,"vwap":666},"2026-02-20",1.275,-0.76,356600,{"date":989,"open":681,"high":990,"low":985,"close":609,"change":80,"percent_change":991,"volume":992,"transactions":9,"vwap":609},"2026-02-19",1.405,-2.22,1016900,{"date":994,"open":592,"high":995,"low":996,"close":593,"change":199,"percent_change":997,"volume":998,"transactions":9,"vwap":593},"2026-02-18",1.475,1.335,-3.57,373300,{"date":1000,"open":699,"high":1001,"low":712,"close":679,"change":71,"percent_change":1002,"volume":1003,"transactions":9,"vwap":679},"2026-02-17",1.465,-2.78,282400,{"date":1005,"open":603,"high":748,"low":592,"close":708,"change":80,"percent_change":1006,"volume":1007,"transactions":9,"vwap":708},"2026-02-13",-2.04,174700,{"date":1009,"open":1010,"high":541,"low":708,"close":703,"change":464,"percent_change":1011,"volume":1012,"transactions":9,"vwap":703},"2026-02-12",1.64,-6.37,397400,{"date":1014,"open":462,"high":462,"low":1015,"close":844,"change":80,"percent_change":1016,"volume":1017,"transactions":9,"vwap":844},"2026-02-11",1.529,-1.88,193200,{"date":1019,"open":721,"high":1020,"low":721,"close":1021,"change":403,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-02-10",1.739,1.6,3.9,379200,{"date":1025,"open":766,"high":721,"low":1026,"close":542,"change":89,"percent_change":103,"volume":1027,"transactions":9,"vwap":542},"2026-02-09",1.445,247700,{"date":1029,"open":603,"high":721,"low":708,"close":766,"change":341,"percent_change":146,"volume":1030,"transactions":9,"vwap":766},"2026-02-06",320100,{"date":1032,"open":766,"high":766,"low":572,"close":580,"change":464,"percent_change":1033,"volume":1034,"transactions":9,"vwap":580},"2026-02-05",-6.58,213400,{"date":1036,"open":844,"high":1037,"low":703,"close":757,"change":80,"percent_change":1038,"volume":1039,"transactions":9,"vwap":757},"2026-02-04",1.578,-1.94,304200,{"date":1041,"open":567,"high":567,"low":1042,"close":721,"change":80,"percent_change":1043,"volume":1044,"transactions":9,"vwap":721},"2026-02-03",1.479,-1.9,281900,{"date":1046,"open":721,"high":579,"low":703,"close":567,"change":63,"percent_change":1047,"volume":1048,"transactions":9,"vwap":567},"2026-02-02",-0.63,556600,{"date":1050,"open":616,"high":1021,"low":766,"close":579,"change":89,"percent_change":376,"volume":1051,"transactions":9,"vwap":579},"2026-01-30",179000,{"date":1053,"open":579,"high":1021,"low":1054,"close":616,"change":199,"percent_change":1055,"volume":1056,"transactions":9,"vwap":616},"2026-01-29",1.555,-3.11,122700,{"date":1058,"open":395,"high":471,"low":844,"close":462,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":462},"2026-01-28",-0.19,-10.56,450500,{"date":1063,"open":541,"high":471,"low":463,"close":471,"change":145,"percent_change":1064,"volume":1065,"transactions":9,"vwap":471},"2026-01-27",7.78,294200,{"date":1067,"open":427,"high":427,"low":454,"close":541,"change":80,"percent_change":1068,"volume":1069,"transactions":9,"vwap":541},"2026-01-26",-1.76,256600,{"date":1071,"open":429,"high":419,"low":463,"close":427,"change":46,"percent_change":46,"volume":1072,"transactions":9,"vwap":427},"2026-01-23",259800,{"date":1074,"open":549,"high":293,"low":454,"close":427,"change":403,"percent_change":1075,"volume":1076,"transactions":9,"vwap":427},"2026-01-22",3.66,446300,{"date":1078,"open":454,"high":541,"low":1079,"close":1010,"change":292,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1010},"2026-01-21",1.581,2.5,311500,{"date":1083,"open":541,"high":1084,"low":722,"close":1021,"change":114,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1021},"2026-01-20",1.704,-7.51,414800,{"date":1088,"open":549,"high":420,"low":579,"close":455,"change":412,"percent_change":1089,"volume":1090,"transactions":9,"vwap":455},"2026-01-16",6.13,395300,{"date":1092,"open":616,"high":549,"low":578,"close":454,"change":341,"percent_change":1093,"volume":1094,"transactions":9,"vwap":454},"2026-01-15",5.84,626800,{"date":1096,"open":757,"high":721,"low":578,"close":542,"change":292,"percent_change":1097,"volume":1098,"transactions":9,"vwap":542},"2026-01-14",2.67,230100,{"date":1100,"open":603,"high":757,"low":694,"close":90,"change":89,"percent_change":87,"volume":1101,"transactions":9,"vwap":90},"2026-01-13",236200,{"date":1103,"open":578,"high":1104,"low":580,"close":703,"change":53,"percent_change":1105,"volume":1106,"transactions":9,"vwap":703},"2026-01-12",1.515,-1.34,417500,{"date":1108,"open":542,"high":542,"low":578,"close":578,"change":71,"percent_change":245,"volume":1109,"transactions":9,"vwap":578},"2026-01-09",324500,{"date":1111,"open":844,"high":844,"low":90,"close":752,"change":199,"percent_change":1112,"volume":1113,"transactions":9,"vwap":752},"2026-01-08",-3.16,206700,{"date":1115,"open":844,"high":1116,"low":542,"close":567,"change":557,"percent_change":614,"volume":1117,"transactions":9,"vwap":567},"2026-01-07",1.655,283800,{"date":1119,"open":703,"high":567,"low":703,"close":616,"change":209,"percent_change":1120,"volume":1121,"transactions":9,"vwap":616},"2026-01-06",4.7,322500,{"date":1123,"open":844,"high":844,"low":703,"close":578,"change":199,"percent_change":1124,"volume":1125,"transactions":9,"vwap":578},"2026-01-05",-3.25,353900,{"date":1127,"open":463,"high":454,"low":752,"close":542,"change":53,"percent_change":1128,"volume":1129,"transactions":9,"vwap":542},"2026-01-02",-1.28,467300,{"date":1131,"open":844,"high":1132,"low":542,"close":616,"change":71,"percent_change":1133,"volume":1134,"transactions":9,"vwap":616},"2025-12-31",1.605,-2.5,491500,{"date":1136,"open":1010,"high":1137,"low":1138,"close":1021,"change":244,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1021},"2025-12-30",1.649,1.585,-3.61,549600,{"date":1142,"open":427,"high":427,"low":454,"close":446,"change":164,"percent_change":1143,"volume":1144,"transactions":9,"vwap":446},"2025-12-29",-4.05,373700,{"date":1146,"open":420,"high":428,"low":370,"close":455,"change":71,"percent_change":1147,"volume":1148,"transactions":9,"vwap":455},"2025-12-26",-2.26,345700,{"date":1150,"open":293,"high":385,"low":427,"close":409,"change":209,"percent_change":1151,"volume":1039,"transactions":9,"vwap":409},"2025-12-24",4.12,{"date":1153,"open":385,"high":385,"low":427,"close":427,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":427},"2025-12-23",-0.18,-9.57,410600,{"date":1158,"open":471,"high":17,"low":471,"close":19,"change":514,"percent_change":1159,"volume":849,"transactions":9,"vwap":19},"2025-12-22",2.73,{"date":1161,"open":1162,"high":385,"low":395,"close":1162,"change":21,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2025-12-19",1.83,0.55,345400,{"date":1166,"open":19,"high":19,"low":420,"close":437,"change":63,"percent_change":1167,"volume":1168,"transactions":9,"vwap":437},"2025-12-18",-0.55,309800,{"date":1170,"open":387,"high":16,"low":1171,"close":1162,"change":244,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1162},"2025-12-17",1.815,-3.17,155500,{"date":1175,"open":411,"high":62,"low":1171,"close":1176,"change":53,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2025-12-16",1.89,-1.05,436900,{"date":1180,"open":61,"high":61,"low":385,"close":387,"change":464,"percent_change":1181,"volume":1182,"transactions":9,"vwap":387},"2025-12-15",-4.98,417300,{"date":1184,"open":101,"high":300,"low":1185,"close":70,"change":114,"percent_change":1186,"volume":1187,"transactions":9,"vwap":70},"2025-12-12",2.0050001,-6.07,464800,{"date":1189,"open":130,"high":252,"low":348,"close":1190,"change":180,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2025-12-11",2.14,-4.04,501000,{"date":1194,"open":1190,"high":233,"low":335,"close":171,"change":403,"percent_change":809,"volume":1195,"transactions":9,"vwap":171},"2025-12-10",784500,{"date":1197,"open":87,"high":163,"low":1198,"close":316,"change":145,"percent_change":1199,"volume":1200,"transactions":9,"vwap":316},"2025-12-09",2.021,6.37,1149000,{"date":1202,"open":1176,"high":501,"low":1176,"close":87,"change":145,"percent_change":1203,"volume":1204,"transactions":9,"vwap":87},"2025-12-08",6.81,854900,{"date":1206,"open":411,"high":376,"low":472,"close":387,"change":89,"percent_change":1021,"volume":1207,"transactions":9,"vwap":387},"2025-12-05",446400,{"date":1209,"open":444,"high":1210,"low":429,"close":19,"change":318,"percent_change":1211,"volume":1212,"transactions":9,"vwap":19},"2025-12-04",1.915,6.82,731300,{"date":1214,"open":616,"high":395,"low":542,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-12-03",1.76,0.19,12.1,503000,{"date":1220,"open":1021,"high":1021,"low":542,"close":844,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":844},"2025-12-02",0.005,0.32,384700,{"date":1225,"open":455,"high":1226,"low":752,"close":722,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":722},"2025-12-01",1.752,-0.175,-10.06,631300,{"date":1231,"open":370,"high":420,"low":1232,"close":444,"change":341,"percent_change":1233,"volume":1234,"transactions":9,"vwap":444},"2025-11-28",1.614,5.45,516000,{"date":1236,"open":757,"high":419,"low":757,"close":549,"change":145,"percent_change":1237,"volume":1238,"transactions":9,"vwap":549},"2025-11-26",8.55,533900,{"date":1240,"open":603,"high":752,"low":699,"close":757,"change":292,"percent_change":1241,"volume":1242,"transactions":9,"vwap":757},"2025-11-25",2.7,254400,{"date":1244,"open":766,"high":752,"low":603,"close":603,"change":80,"percent_change":200,"volume":1148,"transactions":9,"vwap":603},"2025-11-24",{"date":1246,"open":766,"high":542,"low":571,"close":766,"change":557,"percent_change":615,"volume":1247,"transactions":9,"vwap":766},"2025-11-21",296800,{"date":1249,"open":542,"high":463,"low":603,"close":578,"change":53,"percent_change":1250,"volume":1251,"transactions":9,"vwap":578},"2025-11-20",-1.32,329500,{"date":1253,"open":766,"high":722,"low":603,"close":766,"change":21,"percent_change":1254,"volume":1255,"transactions":9,"vwap":766},"2025-11-19",0.67,227700,{"date":1257,"open":592,"high":766,"low":592,"close":90,"change":292,"percent_change":1258,"volume":1259,"transactions":9,"vwap":90},"2025-11-18",2.74,438000,{"date":1261,"open":580,"high":766,"low":679,"close":699,"change":292,"percent_change":1262,"volume":1263,"transactions":9,"vwap":699},"2025-11-17",2.82,732600,{"date":1265,"open":990,"high":571,"low":712,"close":580,"change":63,"percent_change":599,"volume":1266,"transactions":9,"vwap":580},"2025-11-14",331200,{"date":1268,"open":90,"high":757,"low":951,"close":592,"change":180,"percent_change":753,"volume":1269,"transactions":9,"vwap":592},"2025-11-13",325300,{"date":1271,"open":757,"high":1272,"low":708,"close":757,"change":21,"percent_change":1273,"volume":1274,"transactions":9,"vwap":757},"2025-11-12",1.561,0.66,418600,{"date":1276,"open":567,"high":1277,"low":90,"close":766,"change":164,"percent_change":1278,"volume":1279,"transactions":9,"vwap":766},"2025-11-11",1.595,-4.43,437300,{"date":1281,"open":1010,"high":429,"low":844,"close":567,"change":199,"percent_change":1282,"volume":1283,"transactions":9,"vwap":567},"2025-11-10",-3.07,319000,{"date":1285,"open":454,"high":549,"low":770,"close":454,"change":46,"percent_change":46,"volume":1286,"transactions":9,"vwap":454},"2025-11-07",557900,{"date":1288,"open":420,"high":409,"low":1289,"close":454,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":454},"2025-11-06",1.615,-0.14,-7.91,390200,{"date":1294,"open":1215,"high":409,"low":429,"close":409,"change":514,"percent_change":1295,"volume":1296,"transactions":9,"vwap":409},"2025-11-05",2.91,230000,{"date":1298,"open":409,"high":395,"low":447,"close":293,"change":226,"percent_change":1299,"volume":1300,"transactions":9,"vwap":293},"2025-11-04",-4.44,247800,{"date":1302,"open":386,"high":19,"low":1226,"close":471,"change":80,"percent_change":883,"volume":1303,"transactions":9,"vwap":471},"2025-11-03",276800,{"date":1305,"open":420,"high":1306,"low":420,"close":1162,"change":412,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1162},"2025-10-31",1.926,5.78,506700,{"date":1310,"open":428,"high":386,"low":455,"close":455,"change":180,"percent_change":1311,"volume":1312,"transactions":9,"vwap":455},"2025-10-30",-4.95,472100,{"date":1314,"open":1162,"high":1176,"low":395,"close":437,"change":46,"percent_change":46,"volume":1315,"transactions":9,"vwap":437},"2025-10-29",321500,{"date":1317,"open":1162,"high":1318,"low":395,"close":437,"change":53,"percent_change":1319,"volume":1320,"transactions":9,"vwap":437},"2025-10-28",1.845,-1.09,162100,{"date":1322,"open":17,"high":62,"low":386,"close":386,"change":244,"percent_change":1112,"volume":1323,"transactions":9,"vwap":386},"2025-10-27",246000,{"date":1325,"open":437,"high":20,"low":1326,"close":17,"change":172,"percent_change":1327,"volume":1328,"transactions":9,"vwap":17},"2025-10-24",1.811,6.15,345300,{"date":1330,"open":395,"high":437,"low":409,"close":395,"change":21,"percent_change":1331,"volume":1332,"transactions":9,"vwap":395},"2025-10-23",0.56,378500,{"date":1334,"open":19,"high":1335,"low":420,"close":428,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":428},"2025-10-22",1.885,-0.11,-5.82,415600,{"date":1340,"open":20,"high":20,"low":1341,"close":1176,"change":80,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1176},"2025-10-21",1.87,-1.56,221100,{"date":1345,"open":385,"high":62,"low":385,"close":376,"change":209,"percent_change":1346,"volume":1347,"transactions":9,"vwap":376},"2025-10-20",3.78,322400,{"date":1349,"open":1341,"high":19,"low":386,"close":411,"change":46,"percent_change":46,"volume":1350,"transactions":9,"vwap":411},"2025-10-17",207100,{"date":1352,"open":376,"high":79,"low":411,"close":411,"change":226,"percent_change":1353,"volume":1090,"transactions":9,"vwap":411},"2025-10-16",-4.15,{"date":1355,"open":1341,"high":1356,"low":411,"close":20,"change":403,"percent_change":1357,"volume":1358,"transactions":9,"vwap":20},"2025-10-15",1.979,3.21,336900,{"date":1360,"open":471,"high":17,"low":1361,"close":1341,"change":292,"percent_change":300,"volume":1362,"transactions":9,"vwap":1341},"2025-10-14",1.785,254100,{"date":1364,"open":1176,"high":17,"low":437,"close":1162,"change":80,"percent_change":654,"volume":1365,"transactions":9,"vwap":1162},"2025-10-13",475500,{"date":1367,"open":60,"high":1368,"low":411,"close":385,"change":474,"percent_change":1369,"volume":1370,"transactions":9,"vwap":385},"2025-10-10",1.984,-6.06,554900,{"date":1372,"open":61,"high":87,"low":1373,"close":60,"change":80,"percent_change":1374,"volume":1375,"transactions":9,"vwap":60},"2025-10-09",1.974,-1.49,309000,{"date":1377,"open":52,"high":1378,"low":52,"close":70,"change":514,"percent_change":1379,"volume":1380,"transactions":9,"vwap":70},"2025-10-08",2.049,2.55,257000,{"date":1382,"open":87,"high":1383,"low":62,"close":52,"change":464,"percent_change":1384,"volume":1385,"transactions":9,"vwap":52},"2025-10-07",2.099,-4.85,711500,{"date":1387,"open":368,"high":317,"low":143,"close":143,"change":53,"percent_change":1388,"volume":1389,"transactions":9,"vwap":143},"2025-10-06",-0.96,344000,{"date":1391,"open":368,"high":113,"low":326,"close":326,"change":244,"percent_change":1392,"volume":1393,"transactions":9,"vwap":326},"2025-10-03",-2.8,443900,{"date":1395,"open":361,"high":113,"low":326,"close":1190,"change":21,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1190},"2025-10-02",0.47,284200,{"date":1399,"open":325,"high":1400,"low":326,"close":317,"change":403,"percent_change":1401,"volume":1402,"transactions":9,"vwap":317},"2025-10-01",2.155,2.9,316800,{"date":1404,"open":361,"high":144,"low":143,"close":501,"change":71,"percent_change":1043,"volume":1405,"transactions":9,"vwap":501},"2025-09-30",324600,{"date":1407,"open":143,"high":309,"low":87,"close":327,"change":412,"percent_change":1408,"volume":1409,"transactions":9,"vwap":327},"2025-09-29",4.98,457800,{"date":1411,"open":70,"high":326,"low":103,"close":70,"change":53,"percent_change":1412,"volume":1413,"transactions":9,"vwap":70},"2025-09-26",-0.99,435400,{"date":1415,"open":16,"high":141,"low":376,"close":88,"change":430,"percent_change":1416,"volume":1417,"transactions":9,"vwap":88},"2025-09-25",4.1,472900,{"date":1419,"open":79,"high":154,"low":62,"close":62,"change":71,"percent_change":1420,"volume":1421,"transactions":9,"vwap":62},"2025-09-24",-2.01,276000,{"date":1423,"open":60,"high":326,"low":60,"close":103,"change":21,"percent_change":1424,"volume":1425,"transactions":9,"vwap":103},"2025-09-23",0.51,549400,{"date":1427,"open":376,"high":1428,"low":1341,"close":60,"change":430,"percent_change":1429,"volume":1430,"transactions":9,"vwap":60},"2025-09-22",2.015,4.21,515100,{"date":1432,"open":103,"high":79,"low":1162,"close":17,"change":164,"percent_change":1433,"volume":1434,"transactions":9,"vwap":17},"2025-09-19",-3.55,1051600,{"date":1436,"open":376,"high":103,"low":376,"close":18,"change":403,"percent_change":1437,"volume":1438,"transactions":9,"vwap":18},"2025-09-18",3.14,329600,{"date":1440,"open":18,"high":61,"low":387,"close":387,"change":226,"percent_change":1441,"volume":1442,"transactions":9,"vwap":387},"2025-09-17",-4.02,578800,{"date":1444,"open":79,"high":88,"low":52,"close":103,"change":557,"percent_change":1445,"volume":1446,"transactions":9,"vwap":103},"2025-09-16",1.02,468900,{"date":1448,"open":154,"high":361,"low":62,"close":18,"change":71,"percent_change":200,"volume":1449,"transactions":9,"vwap":18},"2025-09-15",1822500,{"date":1451,"open":18,"high":143,"low":20,"close":70,"change":292,"percent_change":88,"volume":1452,"transactions":9,"vwap":70},"2025-09-12",474300,{"date":1454,"open":428,"high":1455,"low":428,"close":18,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":18},"2025-09-11",1.975,0.21,11.93,1062600,{"date":1460,"open":447,"high":437,"low":447,"close":1215,"change":53,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1215},"2025-09-10",-1.12,580200,{"date":1464,"open":1162,"high":1162,"low":1465,"close":428,"change":80,"percent_change":1466,"volume":1467,"transactions":9,"vwap":428},"2025-09-09",1.729,-1.66,952100,{"date":1469,"open":62,"high":52,"low":471,"close":523,"change":1290,"percent_change":1470,"volume":1471,"transactions":9,"vwap":523},"2025-09-08",-7.18,718300,{"date":1473,"open":376,"high":79,"low":402,"close":62,"change":89,"percent_change":616,"volume":1474,"transactions":9,"vwap":62},"2025-09-05",797600,{"date":1476,"open":52,"high":1477,"low":1176,"close":376,"change":199,"percent_change":1478,"volume":1479,"transactions":9,"vwap":376},"2025-09-04",1.987,-2.54,718700,{"date":1481,"open":1185,"high":326,"low":16,"close":18,"change":46,"percent_change":46,"volume":1482,"transactions":9,"vwap":18},"2025-09-03",711700,{"date":1484,"open":79,"high":326,"low":16,"close":18,"change":244,"percent_change":1485,"volume":1486,"transactions":9,"vwap":18},"2025-09-02",-2.96,757600,{"date":1488,"open":326,"high":325,"low":88,"close":88,"change":244,"percent_change":1489,"volume":1490,"transactions":9,"vwap":88},"2025-08-29",-2.87,541400,{"date":1492,"open":501,"high":101,"low":87,"close":325,"change":1493,"percent_change":308,"volume":1494,"transactions":9,"vwap":325},"2025-08-28",0.045,606300,{"date":1496,"open":144,"high":162,"low":16,"close":78,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":78},"2025-08-27",-0.115,-5.32,1589700,{"date":1501,"open":171,"high":252,"low":317,"close":113,"change":226,"percent_change":997,"volume":1502,"transactions":9,"vwap":113},"2025-08-26",1297700,{"date":1504,"open":234,"high":234,"low":162,"close":243,"change":502,"percent_change":1505,"volume":1506,"transactions":9,"vwap":243},"2025-08-25",-7.05,1555700,{"date":1508,"open":121,"high":206,"low":1509,"close":207,"change":403,"percent_change":1379,"volume":1510,"transactions":9,"vwap":207},"2025-08-22",2.324,644900,{"date":1512,"open":121,"high":234,"low":1513,"close":121,"change":63,"percent_change":1514,"volume":1515,"transactions":9,"vwap":121},"2025-08-21",2.315,-0.42,420500,{"date":1517,"open":234,"high":207,"low":133,"close":112,"change":71,"percent_change":1518,"volume":1519,"transactions":9,"vwap":112},"2025-08-20",-1.67,401800,{"date":1521,"open":208,"high":1522,"low":1523,"close":259,"change":114,"percent_change":1524,"volume":1525,"transactions":9,"vwap":259},"2025-08-19",2.53,2.375,-5.14,645800,{"date":1527,"open":268,"high":1528,"low":268,"close":1522,"change":46,"percent_change":46,"volume":1529,"transactions":9,"vwap":1522},"2025-08-18",2.58,641500,{"date":1531,"open":188,"high":1532,"low":187,"close":1522,"change":430,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1522},"2025-08-15",2.56,3.27,538600,{"date":1536,"open":1522,"high":1537,"low":1538,"close":198,"change":1336,"percent_change":1539,"volume":1540,"transactions":9,"vwap":198},"2025-08-14",2.544,2.422,-4.3,410400,{"date":1542,"open":206,"high":1543,"low":1544,"close":1532,"change":587,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1532},"2025-08-13",2.609,2.425,5.79,1003800,{"date":1548,"open":259,"high":187,"low":123,"close":1549,"change":557,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-08-12",2.42,0.83,757800,{"date":1553,"open":1522,"high":1554,"low":1523,"close":259,"change":104,"percent_change":1555,"volume":1556,"transactions":9,"vwap":259},"2025-08-11",2.551,-6.25,756200,{"date":1558,"open":1549,"high":26,"low":251,"close":1532,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1532},"2025-08-08",-0.23,-8.24,1319600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":89,"percent_change":27,"volume":1568,"transactions":9,"vwap":1567},"2025-08-07",2.72,2.85,2.63,2.79,1367500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":809,"change":209,"percent_change":26,"volume":1574,"transactions":9,"vwap":809},"2025-08-06",2.69,2.83,2.66,1083900,{"date":1576,"open":1159,"high":1258,"low":1577,"close":1571,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1571},"2025-08-05",2.54,-0.165,-5.78,1494000,{"date":1582,"open":1583,"high":740,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-08-04",2.95,2.68,2.855,0.295,11.52,22949100,{"date":1590,"open":1591,"high":1592,"low":198,"close":1532,"change":502,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1532},"2025-08-01",2.555,2.64,-6.23,967600,{"date":1596,"open":1241,"high":1597,"low":1571,"close":1159,"change":514,"percent_change":1341,"volume":1598,"transactions":9,"vwap":1159},"2025-07-31",2.84,1009700,{"date":1600,"open":1601,"high":1602,"low":197,"close":1584,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1584},"2025-07-30",2.99,3,-0.48,-15.19,2243400,{"date":1607,"open":1608,"high":1609,"low":1262,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-07-29",2.98,3.19,3.16,0.25,8.59,3262300,{"date":1615,"open":740,"high":1616,"low":1565,"close":1295,"change":573,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1295},"2025-07-28",3.244,7.38,7428600,{"date":1620,"open":1621,"high":1572,"low":1622,"close":1623,"change":164,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-07-25",2.77,2.615,2.71,-2.52,1340100,{"date":1627,"open":210,"high":1602,"low":809,"close":1628,"change":226,"percent_change":1392,"volume":1629,"transactions":9,"vwap":1628},"2025-07-24",2.78,1578800,{"date":1631,"open":198,"high":563,"low":207,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-07-23",2.86,0.46,19.17,5661800,{"date":1637,"open":259,"high":206,"low":111,"close":259,"change":557,"percent_change":1638,"volume":1639,"transactions":9,"vwap":259},"2025-07-22",0.84,1253800,{"date":1641,"open":207,"high":188,"low":216,"close":234,"change":71,"percent_change":1642,"volume":1643,"transactions":9,"vwap":234},"2025-07-21",-1.65,1582700,{"date":1645,"open":163,"high":291,"low":243,"close":1549,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1549},"2025-07-18",0.18,8.04,1976500,{"date":1650,"open":216,"high":1651,"low":316,"close":243,"change":464,"percent_change":1652,"volume":1653,"transactions":9,"vwap":243},"2025-07-17",2.28,-4.27,1134600,{"date":1655,"open":143,"high":112,"low":154,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-07-16",2.34,0.27,13.04,2913900,{"date":1661,"open":317,"high":144,"low":87,"close":501,"change":199,"percent_change":633,"volume":1662,"transactions":9,"vwap":501},"2025-07-15",1410300,{"date":1664,"open":111,"high":133,"low":361,"close":361,"change":1059,"percent_change":1665,"volume":1666,"transactions":9,"vwap":361},"2025-07-14",-8.23,1588700,{"date":1668,"open":130,"high":1669,"low":144,"close":111,"change":430,"percent_change":1670,"volume":1671,"transactions":9,"vwap":111},"2025-07-11",2.349,3.59,1412000,{"date":1673,"open":133,"high":1674,"low":162,"close":171,"change":114,"percent_change":1675,"volume":1676,"transactions":9,"vwap":171},"2025-07-10",2.39,-5.51,1903800,{"date":1678,"open":252,"high":268,"low":171,"close":112,"change":403,"percent_change":1679,"volume":1680,"transactions":9,"vwap":112},"2025-07-09",2.61,1958500,{"date":1682,"open":1651,"high":259,"low":1683,"close":252,"change":46,"percent_change":46,"volume":1684,"transactions":9,"vwap":252},"2025-07-08",2.221,1765600,{"date":1686,"open":1080,"high":1080,"low":243,"close":252,"change":1559,"percent_change":1687,"volume":1688,"transactions":9,"vwap":252},"2025-07-07",-9.09,3306800,{"date":1690,"open":111,"high":1691,"low":1692,"close":1522,"change":218,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1522},"2025-07-03",2.769,2.295,7.2,4700000,{"date":1696,"open":501,"high":187,"low":87,"close":112,"change":1657,"percent_change":1697,"volume":1698,"transactions":9,"vwap":112},"2025-07-02",12.92,5926600,{"date":1700,"open":325,"high":130,"low":1176,"close":325,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":325},"2025-07-01",-0.22,-9.52,8811900,{"date":1705,"open":87,"high":1656,"low":79,"close":111,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":111},"2025-06-30",-3.02,-56.66,32952100,{"date":1710,"open":1711,"high":36,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-06-27",9.3,5.01,5.33,-0.95,-15.13,59890900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1319,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-06-26",7.4,7.644,6.11,6.28,-14.79,5564600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-06-25",6.61,7.395,6.608,7.37,0.76,11.5,923900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1727,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1727},"2025-06-24",6.47,6.968,6.36,0.39,6.27,977800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":104,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-06-23",5.95,6.58,5.6,6.22,-2.51,2099700,{"date":1751,"open":1752,"high":219,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-06-20",7.3,6.161,6.38,-0.86,-11.88,1493700,{"date":1759,"open":1760,"high":1761,"low":1203,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-06-18",7.04,7.465,7.24,0.37,5.39,1015800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":537,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-06-17",8.02,8.045,6.68,6.87,-14.34,1751000,{"date":1775,"open":1064,"high":1776,"low":1777,"close":1768,"change":1222,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1768},"2025-06-16",8.05,7.6,4.16,672000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1701,"percent_change":1002,"volume":1786,"transactions":9,"vwap":1785},"2025-06-13",7.73,8.01,7.65,7.7,595000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":502,"percent_change":695,"volume":1793,"transactions":9,"vwap":1792},"2025-06-12",7.99,8.207,7.468,7.92,649600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1456,"percent_change":1573,"volume":1800,"transactions":9,"vwap":1799},"2025-06-11",7.94,8.29,7.81,8.09,784900,{"date":1802,"open":1803,"high":1804,"low":1064,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-06-10",7.79,8.28,7.88,0.23,3.01,859500,{"date":1810,"open":1811,"high":1799,"low":1812,"close":1784,"change":89,"percent_change":1739,"volume":1813,"transactions":9,"vwap":1784},"2025-06-09",7.74,7.57,887200,{"date":1815,"open":1816,"high":1817,"low":1730,"close":1818,"change":1657,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-06-06",7.48,7.765,7.62,3.67,427600,{"date":1822,"open":1785,"high":1785,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-06-05",7.27,7.35,-0.28,-3.67,494300,{"date":1829,"open":1784,"high":1776,"low":1830,"close":1831,"change":1832,"percent_change":173,"volume":1833,"transactions":9,"vwap":1831},"2025-06-04",7.404,7.63,0.36,751000,{"date":1835,"open":1836,"high":1617,"low":1837,"close":1823,"change":430,"percent_change":867,"volume":1838,"transactions":9,"vwap":1823},"2025-06-03",7.28,7.01,483300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1059,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-06-02",7.47,7.59,7.15,7.19,-2.57,388700,{"date":1848,"open":1824,"high":1849,"low":1843,"close":1617,"change":557,"percent_change":1657,"volume":1850,"transactions":9,"vwap":1617},"2025-05-30",7.591,369000,{"date":1852,"open":1719,"high":1784,"low":1853,"close":1854,"change":46,"percent_change":46,"volume":1855,"transactions":9,"vwap":1854},"2025-05-29",7.33,7.36,287500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1854,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1854},"2025-05-28",7.75,7.805,7.249,-0.29,-3.79,342100,{"date":1865,"open":1866,"high":1859,"low":1841,"close":1784,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1784},"2025-05-27",7.5,0.35,4.79,301400,{"date":1871,"open":1719,"high":1785,"low":1872,"close":1752,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1752},"2025-05-23",7.29,-0.2,-2.67,305800,{"date":1877,"open":302,"high":1878,"low":1879,"close":1866,"change":292,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1866},"2025-05-22",7.745,7.31,0.54,342300,{"date":1883,"open":1884,"high":1792,"low":1885,"close":1886,"change":1701,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-05-21",7.67,7.43,7.46,-2.86,235600,{"date":1890,"open":1891,"high":1892,"low":1784,"close":1893,"change":180,"percent_change":448,"volume":1894,"transactions":9,"vwap":1893},"2025-05-20",7.8,7.93,7.68,237400,{"date":1896,"open":1831,"high":1897,"low":1831,"close":1898,"change":180,"percent_change":537,"volume":1899,"transactions":9,"vwap":1898},"2025-05-19",8.06,7.77,342700,{"date":1901,"open":1902,"high":1796,"low":1872,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-05-16",7.34,7.86,0.57,7.82,296900,{"date":1908,"open":1885,"high":1909,"low":1844,"close":1872,"change":1290,"percent_change":1016,"volume":1910,"transactions":9,"vwap":1872},"2025-05-15",7.528,195500,{"date":1912,"open":1913,"high":1913,"low":1902,"close":1885,"change":1047,"percent_change":1914,"volume":1065,"transactions":9,"vwap":1885},"2025-05-14",8.2,-7.82,{"date":1916,"open":1782,"high":1917,"low":775,"close":1897,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1897},"2025-05-13",8.087,0.42,5.5,327500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1254,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-05-12",7.13,7.64,7.1,9.61,297300,{"date":1929,"open":1898,"high":1898,"low":1930,"close":1931,"change":474,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-05-09",6.85,6.97,-1.69,238200,{"date":1935,"open":1824,"high":1936,"low":1937,"close":1938,"change":199,"percent_change":599,"volume":1939,"transactions":9,"vwap":1938},"2025-05-08",7.53,7.02,7.09,215400,{"date":1941,"open":1942,"high":1693,"low":1943,"close":1944,"change":21,"percent_change":587,"volume":1945,"transactions":9,"vwap":1944},"2025-05-07",7.12,6.98,7.14,195600,{"date":1947,"open":1866,"high":1948,"low":1949,"close":1923,"change":1514,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1923},"2025-05-06",7.58,6.99,-5.56,306000,{"date":1953,"open":1954,"high":1954,"low":1719,"close":1955,"change":155,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-05-05",7.76,7.55,-2.71,132200,{"date":1959,"open":1777,"high":1960,"low":1961,"close":1954,"change":218,"percent_change":243,"volume":1962,"transactions":9,"vwap":1954},"2025-05-02",8,7.56,224800,{"date":1964,"open":1892,"high":1892,"low":1936,"close":1842,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1842},"2025-05-01",-0.27,-3.44,175900,{"date":1969,"open":1954,"high":1960,"low":1784,"close":1903,"change":21,"percent_change":145,"volume":1970,"transactions":9,"vwap":1903},"2025-04-30",168000,{"date":1972,"open":1973,"high":1974,"low":1785,"close":1973,"change":199,"percent_change":1047,"volume":1975,"transactions":9,"vwap":1973},"2025-04-29",7.85,8.1,189300,{"date":1977,"open":1898,"high":1978,"low":1777,"close":1979,"change":430,"percent_change":1445,"volume":1980,"transactions":9,"vwap":1979},"2025-04-28",7.96,7.9,147200,{"date":1982,"open":1978,"high":1647,"low":1785,"close":1905,"change":1701,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1905},"2025-04-25",-2.74,126200,{"date":1986,"open":1987,"high":1988,"low":1064,"close":1647,"change":1873,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1647},"2025-04-24",8.23,8.25,-2.43,216500,{"date":40,"open":1992,"high":1993,"low":1783,"close":1994,"change":1456,"percent_change":1995,"volume":659,"transactions":9,"vwap":1994},8.03,8.67,8.24,2.62,{"status":1997,"indices":1998,"watchlist":2037,"sectors":2055,"benchmarks":2104},"success",[1999,2006,2013,2019,2026,2032],{"symbol":2000,"name":2001,"price":2002,"change":2003,"pct_change":1273,"is_up":2004,"sparkline":2005,"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":2007,"name":2008,"price":2009,"change":2010,"pct_change":2011,"is_up":2004,"sparkline":2012,"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":2014,"name":2015,"price":2016,"change":2017,"pct_change":1646,"is_up":2004,"sparkline":2018,"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":2020,"name":2021,"price":2022,"change":2023,"pct_change":2024,"is_up":2004,"sparkline":2025,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"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":2027,"name":2028,"price":2029,"change":2030,"pct_change":1273,"is_up":2004,"sparkline":2031,"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":2033,"name":2034,"price":2035,"change":1456,"pct_change":585,"is_up":2004,"sparkline":2036,"date":5},"VIX","CBOE VIX",15.52,"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",[2038,2043,2050],{"symbol":2039,"name":2040,"price":2041,"change":173,"pct_change":361,"is_up":2004,"sparkline":2042,"date":5},"NVDA","NVIDIA Corp",238.9,"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":2044,"name":2045,"price":2046,"change":2047,"pct_change":2048,"is_up":14,"sparkline":2049,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":2051,"name":2052,"price":2053,"change":1974,"pct_change":144,"is_up":2004,"sparkline":2054,"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",[2056,2060,2065,2069,2073,2078,2083,2087,2091,2096,2100],{"name":2057,"etf":2058,"change":1331,"price":2059,"is_up":2004},"Technology","XLK",200.93,{"name":2061,"etf":2062,"change":2063,"price":2064,"is_up":2004},"Financials","XLF",0.73,53.88,{"name":2066,"etf":2067,"change":793,"price":2068,"is_up":2004},"Healthcare","XLV",167.37,{"name":2070,"etf":2071,"change":1867,"price":2072,"is_up":2004},"Consumer Cycl","XLY",110.42,{"name":2074,"etf":2075,"change":2076,"price":2077,"is_up":2004},"Consumer Staples","XLP",0.63,81.04,{"name":2079,"etf":2080,"change":2081,"price":2082,"is_up":2004},"Energy","XLE",0.99,63.44,{"name":2084,"etf":2085,"change":341,"price":2086,"is_up":2004},"Industrials","XLI",170.1,{"name":2088,"etf":2089,"change":666,"price":2090,"is_up":2004},"Materials","XLB",49.5,{"name":2092,"etf":2093,"change":2094,"price":2095,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":2097,"etf":2098,"change":1867,"price":2099,"is_up":2004},"Utilities","XLU",39.97,{"name":2101,"etf":2102,"change":828,"price":2103,"is_up":2004},"Comm Services","XLC",111.61,[2105,2109,2114,2118],{"ticker":2106,"name":2107,"price":2108,"change":1254,"is_up":2004},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2110,"name":2111,"price":2112,"change":2113,"is_up":2004},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2115,"name":2116,"price":2117,"change":573,"is_up":2004},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2119,"name":2120,"price":2121,"change":1273,"is_up":2004},"IWM","iShares Russell 2000",283.39]