[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRO":3,"stock-historical-SPRO":31,"homepage-market-summary":1886},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPRO","2026-10-08",{"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},"Spero Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Spero Therapeutics Inc is a clinical-stage biopharmaceutical firm. It focuses on identifying, developing, and commercializing novel treatments for MDR (Multi-drug-resistant) bacterial infections and rare diseases. The company's product candidate, tebipenem pivoxil hydrobromide or tebipenem HBr, is designed to be an oral carbapenem-class antibiotic for use in adults to treat MDR Gram-negative infections. It is also developing SPR720, a novel oral antibiotic designed for the treatment of a rare, orphan disease caused by pulmonary non-tuberculous mycobacterial infections, or NTM disease. It is also focused on SPR206, a next-generation polymyxin investigational product candidate being developed as an IV-administered medicine to treat MDR Gram-negative infections in the hospital.","25","Cambridge, MA",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},1.14,1.2,1.22,1.13,1.17,-0.03,-2.56,718835.204737,1439,1.1593,3.08,1.08,786645.5172964581,3,2244,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":42},365,1,1000,{"period_high":36,"period_low":37,"average_volume":38,"total_volume":39,"period_return":40,"latest_close":16,"start_date":41,"end_date":5},3.22,0.56999999,1365230,498308924.841411,60.56,"2025-04-28",[43,44,53,63,69,79,88,96,102,110,118,127,136,146,153,160,167,175,182,187,192,199,204,210,217,223,231,237,242,249,254,261,267,274,280,286,293,298,303,309,315,321,326,334,340,347,353,359,366,373,378,384,389,396,401,408,416,425,433,441,449,455,462,470,478,483,490,495,501,507,514,520,525,533,540,544,548,554,560,568,576,584,591,599,607,616,623,630,637,643,647,650,655,661,666,672,678,685,691,695,701,706,712,717,722,726,731,736,744,751,757,762,765,772,776,781,785,789,793,797,803,807,811,815,819,823,828,831,836,840,844,849,854,860,867,872,877,883,888,892,896,900,906,909,913,917,920,925,931,937,941,944,949,952,956,960,964,968,971,975,978,981,987,991,996,999,1003,1006,1010,1015,1018,1023,1027,1032,1036,1039,1043,1048,1053,1058,1061,1064,1068,1070,1074,1077,1082,1087,1091,1095,1100,1103,1109,1113,1116,1120,1124,1127,1131,1134,1137,1140,1145,1149,1152,1156,1160,1163,1166,1170,1173,1176,1179,1183,1187,1191,1194,1198,1201,1205,1208,1212,1217,1221,1224,1229,1235,1239,1243,1246,1249,1252,1255,1259,1263,1267,1270,1273,1277,1281,1285,1290,1294,1298,1301,1305,1309,1313,1318,1322,1326,1330,1333,1339,1344,1349,1355,1362,1369,1375,1381,1385,1390,1395,1399,1402,1406,1409,1413,1417,1421,1425,1429,1435,1442,1446,1450,1455,1460,1464,1469,1474,1477,1482,1487,1492,1497,1502,1505,1509,1515,1521,1525,1528,1532,1536,1540,1544,1548,1551,1557,1563,1567,1570,1574,1577,1581,1585,1590,1595,1599,1604,1609,1613,1616,1622,1627,1631,1635,1639,1642,1646,1651,1655,1659,1664,1667,1671,1675,1678,1682,1686,1690,1694,1698,1702,1708,1712,1716,1721,1725,1729,1734,1738,1743,1751,1759,1766,1773,1779,1786,1793,1800,1806,1812,1819,1826,1833,1841,1848,1855,1862,1868,1874,1881],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":45,"open":46,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",1.19,1.16,-0.02,-1.68,236670.161913,1050,1.1744,{"date":54,"open":55,"high":56,"low":57,"close":46,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",1.21,1.236,1.18,0.03,2.59,347570.074456,1593,1.1976,{"date":64,"open":20,"high":17,"low":65,"close":47,"change":21,"percent_change":66,"volume":67,"transactions":68,"vwap":20},"2026-10-05",1.15,-2.52,942724.619898,3183,{"date":70,"open":71,"high":72,"low":73,"close":46,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-02",1.26,1.266,1.1705,-0.07,-5.56,906916.06284,3202,1.2084,{"date":80,"open":18,"high":81,"low":82,"close":71,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-10-01",1.31,1.195,0.05,4.13,1039210.942722,5299,1.2678,{"date":89,"open":55,"high":90,"low":17,"close":55,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",1.29,0.01,0.83,558213.91009,2597,1.2277,{"date":97,"open":17,"high":18,"low":20,"close":17,"change":91,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",0.84,334908.157726,2129,1.1921,{"date":103,"open":18,"high":18,"low":104,"close":46,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-28",1.175,-0.04,-3.25,393255.144538,2778,1.1914,{"date":111,"open":112,"high":90,"low":55,"close":113,"change":48,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",1.27,1.23,-1.6,542770.806318,1974,1.2325,{"date":119,"open":120,"high":90,"low":121,"close":120,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-24",1.25,1.24,-0.01,-0.79,476931.548947,1911,1.2531,{"date":128,"open":129,"high":130,"low":121,"close":71,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-23",1.36,1.3977,-0.1,-7.35,1403213.203241,4150,1.2889,{"date":137,"open":138,"high":139,"low":140,"close":129,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-22",1.3,1.44,1.28,0.22,19.3,7764493.104264,19238,1.3574,{"date":147,"open":16,"high":65,"low":148,"close":16,"change":91,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-21",1.12,0.88,319103.451299,1474,1.136,{"date":154,"open":148,"high":55,"low":155,"close":19,"change":91,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",1.115,0.89,501371.70895,962,1.1408,{"date":161,"open":16,"high":16,"low":162,"close":148,"change":91,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",1.114,0.9,181774.891836,1320,1.1243,{"date":168,"open":148,"high":16,"low":169,"close":170,"change":48,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",1.1,1.11,-1.77,439642.96286,1570,1.1211,{"date":176,"open":16,"high":177,"low":170,"close":19,"change":122,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",1.151,-0.88,222298.498508,1367,1.1256,{"date":183,"open":19,"high":47,"low":19,"close":16,"change":91,"percent_change":149,"volume":184,"transactions":185,"vwap":186},"2026-09-14",265870.460898,3658,1.1445,{"date":188,"open":19,"high":65,"low":19,"close":19,"change":91,"percent_change":156,"volume":189,"transactions":190,"vwap":191},"2026-09-11",310631.047929,1186,1.1362,{"date":193,"open":57,"high":57,"low":148,"close":148,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",-0.05,-4.27,569285.638673,1241,1.1472,{"date":200,"open":17,"high":55,"low":20,"close":20,"change":48,"percent_change":49,"volume":201,"transactions":202,"vwap":203},"2026-09-09",367060.804116,1433,1.1853,{"date":205,"open":55,"high":18,"low":46,"close":46,"change":48,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-08",-1.65,348592.3092,1298,1.2015,{"date":211,"open":17,"high":18,"low":212,"close":55,"change":122,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-04",1.185,-0.82,362983.911348,907,1.1977,{"date":218,"open":18,"high":113,"low":219,"close":18,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":18},"2026-09-03",1.2008,0,203326.218364,821,{"date":224,"open":17,"high":225,"low":17,"close":18,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-02",1.2388,0.02,1.67,169512.519526,710,1.2206,{"date":232,"open":18,"high":18,"low":57,"close":17,"change":48,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-01",-1.64,385397.643498,1301,1.2011,{"date":238,"open":17,"high":113,"low":17,"close":18,"change":226,"percent_change":227,"volume":239,"transactions":240,"vwap":241},"2026-08-31",337308.3431,1162,1.2152,{"date":243,"open":55,"high":18,"low":244,"close":17,"change":122,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",1.1808,-0.83,312829.064904,1333,1.2007,{"date":250,"open":18,"high":113,"low":57,"close":55,"change":122,"percent_change":213,"volume":251,"transactions":252,"vwap":253},"2026-08-27",538487.19175,1727,1.2009,{"date":255,"open":18,"high":256,"low":17,"close":18,"change":122,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-26",1.228,-0.81,154762.891245,1705,1.2115,{"date":262,"open":113,"high":71,"low":17,"close":113,"change":263,"percent_change":113,"volume":264,"transactions":265,"vwap":266},"2026-08-25",0.015,645540.037722,2454,1.2312,{"date":268,"open":18,"high":121,"low":17,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":230},"2026-08-24",1.215,-0.005,-0.41,367273.041895,1485,{"date":275,"open":18,"high":276,"low":55,"close":18,"change":91,"percent_change":92,"volume":277,"transactions":278,"vwap":279},"2026-08-21",1.246216,359140.552034,2119,1.2287,{"date":281,"open":18,"high":112,"low":17,"close":55,"change":48,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-20",-1.63,557850.86284,3247,1.2218,{"date":287,"open":17,"high":121,"low":288,"close":113,"change":58,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-19",1.192,2.5,474460.32316,2551,1.2235,{"date":294,"open":17,"high":17,"low":104,"close":17,"change":91,"percent_change":98,"volume":295,"transactions":296,"vwap":297},"2026-08-18",475576.132485,2606,1.1913,{"date":299,"open":55,"high":121,"low":46,"close":46,"change":105,"percent_change":106,"volume":300,"transactions":301,"vwap":302},"2026-08-17",290358.70785,1697,1.1994,{"date":304,"open":71,"high":71,"low":305,"close":113,"change":122,"percent_change":257,"volume":306,"transactions":307,"vwap":308},"2026-08-14",1.1937,744543.828354,3803,1.2162,{"date":310,"open":71,"high":138,"low":55,"close":121,"change":83,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-13",4.2,1291707.954686,5381,1.2457,{"date":316,"open":121,"high":317,"low":212,"close":46,"change":105,"percent_change":106,"volume":318,"transactions":319,"vwap":320},"2026-08-12",1.245,760436.935162,4080,1.2104,{"date":322,"open":121,"high":120,"low":55,"close":113,"change":220,"percent_change":220,"volume":323,"transactions":324,"vwap":325},"2026-08-11",361559.313463,3518,1.2249,{"date":327,"open":120,"high":328,"low":329,"close":113,"change":21,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-10",1.276,1.225,-2.38,350798.955126,2889,1.2432,{"date":335,"open":112,"high":336,"low":121,"close":71,"change":122,"percent_change":123,"volume":337,"transactions":338,"vwap":339},"2026-08-07",1.2795,457505.423744,2876,1.2558,{"date":341,"open":71,"high":342,"low":113,"close":112,"change":91,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-06",1.275,0.79,777305.021895,4149,1.2611,{"date":348,"open":120,"high":140,"low":55,"close":71,"change":58,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-05",2.44,574336.087467,3670,1.2429,{"date":354,"open":65,"high":120,"low":65,"close":113,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":17},"2026-08-04",0.08,6.96,751917.483955,7188,{"date":360,"open":46,"high":18,"low":361,"close":65,"change":48,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-03",1.125,-1.71,1372869.366664,10732,1.1679,{"date":367,"open":17,"high":368,"low":20,"close":20,"change":21,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-07-31",1.2138,-2.5,811449.107712,6865,1.1831,{"date":374,"open":17,"high":18,"low":104,"close":17,"change":91,"percent_change":98,"volume":375,"transactions":376,"vwap":377},"2026-07-30",483427.55562,2834,1.1975,{"date":379,"open":17,"high":55,"low":47,"close":46,"change":270,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-07-29",-0.42,1055387.128308,4343,1.1839,{"date":385,"open":57,"high":140,"low":65,"close":82,"change":263,"percent_change":112,"volume":386,"transactions":387,"vwap":388},"2026-07-28",1602355.520225,7544,1.2065,{"date":390,"open":17,"high":391,"low":47,"close":57,"change":122,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-07-27",1.2299,-0.84,1344610.494395,4172,1.1919,{"date":397,"open":16,"high":113,"low":27,"close":46,"change":58,"percent_change":59,"volume":398,"transactions":399,"vwap":400},"2026-07-24",11741878.44868,14200,1.1444,{"date":402,"open":140,"high":140,"low":169,"close":47,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-23",-0.11,-8.66,3709502.859289,7729,1.158,{"date":409,"open":410,"high":411,"low":120,"close":112,"change":403,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-22",1.38,1.41,-7.97,1990449.41843,4594,1.2957,{"date":417,"open":418,"high":139,"low":419,"close":410,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-21",1.43,1.37,-0.06,-4.17,2181809.273461,5115,1.3959,{"date":426,"open":427,"high":427,"low":411,"close":139,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-20",1.57,-0.14,-8.86,1718822.507095,5845,1.4613,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":91,"percent_change":439,"volume":440,"transactions":9,"vwap":438},"2026-07-17",1.52,1.635,1.5,1.58,0.64,1248400,{"date":442,"open":443,"high":444,"low":445,"close":427,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":427},"2026-07-16",1.68,1.685,1.515,-0.13,-7.65,2627700,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":220,"percent_change":220,"volume":454,"transactions":9,"vwap":453},"2026-07-15",1.71,1.63,1.7,1425300,{"date":456,"open":457,"high":458,"low":227,"close":453,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":453},"2026-07-14",2.17,2.34,-0.48,-22.02,11306800,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":355,"percent_change":468,"volume":469,"transactions":9,"vwap":467},"2026-07-13",2.11,2.19,2.07,2.18,3.81,704000,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":48,"percent_change":476,"volume":477,"transactions":9,"vwap":475},"2026-07-10",2.12,2.157,2.05,2.1,-0.94,481700,{"date":479,"open":465,"high":480,"low":472,"close":472,"change":194,"percent_change":481,"volume":482,"transactions":9,"vwap":472},"2026-07-09",2.195,-2.3,369800,{"date":484,"open":485,"high":486,"low":487,"close":457,"change":91,"percent_change":488,"volume":489,"transactions":9,"vwap":457},"2026-07-08",2.14,2.23,2.125,0.46,303900,{"date":491,"open":492,"high":480,"low":472,"close":492,"change":21,"percent_change":493,"volume":494,"transactions":9,"vwap":492},"2026-07-07",2.16,-1.37,879800,{"date":496,"open":457,"high":497,"low":498,"close":465,"change":122,"percent_change":499,"volume":500,"transactions":9,"vwap":465},"2026-07-06",2.205,2.15,-0.45,372700,{"date":502,"open":486,"high":503,"low":498,"close":504,"change":48,"percent_change":505,"volume":506,"transactions":9,"vwap":504},"2026-07-02",2.28,2.2,-0.9,629500,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":91,"percent_change":512,"volume":513,"transactions":9,"vwap":511},"2026-07-01",2.21,2.265,2.22,0.45,397500,{"date":515,"open":516,"high":517,"low":504,"close":509,"change":194,"percent_change":518,"volume":519,"transactions":9,"vwap":509},"2026-06-30",2.26,2.285,-2.21,435200,{"date":521,"open":516,"high":522,"low":523,"close":516,"change":220,"percent_change":220,"volume":524,"transactions":9,"vwap":516},"2026-06-29",2.329,2.25,517900,{"date":526,"open":527,"high":528,"low":529,"close":516,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":516},"2026-06-26",2.03,2.325,2.01,0.24,11.88,2222000,{"date":534,"open":472,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-25",2.13,2.02,-0.08,-3.81,1142300,{"date":541,"open":498,"high":486,"low":475,"close":475,"change":194,"percent_change":542,"volume":543,"transactions":9,"vwap":475},"2026-06-24",-2.33,893800,{"date":545,"open":492,"high":486,"low":498,"close":498,"change":420,"percent_change":546,"volume":547,"transactions":9,"vwap":498},"2026-06-23",-2.71,609700,{"date":549,"open":550,"high":551,"low":492,"close":509,"change":74,"percent_change":552,"volume":553,"transactions":9,"vwap":509},"2026-06-22",2.275,2.36,-3.07,2271200,{"date":555,"open":556,"high":556,"low":498,"close":503,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":503},"2026-06-18",2.51,0.17,8.06,7195300,{"date":561,"open":562,"high":563,"low":564,"close":464,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":464},"2026-06-17",2.87,3.05,1.95,-0.66,-23.83,11185600,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":428,"percent_change":574,"volume":575,"transactions":9,"vwap":573},"2026-06-16",2.94,2.98,2.75,2.77,-4.81,1432200,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":464,"volume":583,"transactions":9,"vwap":581},"2026-06-15",2.93,2.966,2.85,2.91,0.06,934400,{"date":585,"open":586,"high":580,"low":587,"close":580,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":580},"2026-06-12",2.72,2.7,0.15,5.56,623700,{"date":592,"open":593,"high":594,"low":595,"close":587,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":587},"2026-06-11",2.55,2.76,2.48,0.16,6.3,1156400,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":21,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-06-10",2.62,2.635,2.505,2.54,-1.17,762500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-09",2.78,2.81,2.52,2.57,-0.17,-6.2,1129100,{"date":617,"open":618,"high":562,"low":619,"close":620,"change":537,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-08",2.84,2.73,2.74,-2.84,649000,{"date":624,"open":625,"high":625,"low":594,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-05",3.00099993,2.82,-0.16,-5.37,756300,{"date":631,"open":632,"high":633,"low":609,"close":571,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":571},"2026-06-04",2.79,3.067,0.18,6.43,1026100,{"date":638,"open":639,"high":562,"low":573,"close":640,"change":21,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-06-03",2.86,2.8,-1.06,775500,{"date":644,"open":610,"high":562,"low":594,"close":645,"change":220,"percent_change":220,"volume":646,"transactions":9,"vwap":645},"2026-06-02",2.83,606000,{"date":648,"open":645,"high":649,"low":632,"close":645,"change":220,"percent_change":220,"volume":622,"transactions":9,"vwap":645},"2026-06-01",2.889,{"date":651,"open":652,"high":652,"low":572,"close":645,"change":74,"percent_change":653,"volume":654,"transactions":9,"vwap":645},"2026-05-29",2.92,-2.41,1338900,{"date":656,"open":578,"high":29,"low":657,"close":658,"change":21,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-05-28",2.895,2.9,-1.02,790900,{"date":662,"open":639,"high":26,"low":610,"close":578,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":578},"2026-05-27",0.07,2.45,1773900,{"date":667,"open":640,"high":668,"low":594,"close":639,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":639},"2026-05-26",2.945,0.1,3.62,1516000,{"date":673,"open":674,"high":580,"low":675,"close":594,"change":663,"percent_change":676,"volume":677,"transactions":9,"vwap":594},"2026-05-22",2.71,2.685,2.6,545500,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":582,"percent_change":503,"volume":684,"transactions":9,"vwap":683},"2026-05-21",2.63,2.705,2.56,2.69,433200,{"date":686,"open":59,"high":687,"low":593,"close":680,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":680},"2026-05-20",2.645,0.04,1.54,320200,{"date":692,"open":611,"high":601,"low":289,"close":59,"change":91,"percent_change":693,"volume":694,"transactions":9,"vwap":59},"2026-05-19",0.39,323200,{"date":696,"open":573,"high":632,"low":612,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-18",2.58,-0.21,-7.53,917900,{"date":702,"open":674,"high":703,"low":683,"close":632,"change":58,"percent_change":704,"volume":705,"transactions":9,"vwap":632},"2026-05-15",2.885,1.09,939000,{"date":707,"open":349,"high":594,"low":708,"close":594,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":594},"2026-05-14",2.37,0.32,13.11,1606700,{"date":713,"open":682,"high":682,"low":714,"close":349,"change":131,"percent_change":715,"volume":716,"transactions":9,"vwap":349},"2026-05-13",2.425,-3.94,675000,{"date":718,"open":556,"high":719,"low":595,"close":604,"change":122,"percent_change":720,"volume":721,"transactions":9,"vwap":604},"2026-05-12",2.558,-0.39,350900,{"date":723,"open":601,"high":724,"low":604,"close":593,"change":122,"percent_change":720,"volume":725,"transactions":9,"vwap":593},"2026-05-11",2.67,431900,{"date":727,"open":611,"high":697,"low":728,"close":682,"change":83,"percent_change":729,"volume":730,"transactions":9,"vwap":682},"2026-05-08",2.49,1.99,356000,{"date":732,"open":604,"high":733,"low":734,"close":556,"change":48,"percent_change":123,"volume":735,"transactions":9,"vwap":556},"2026-05-07",2.618,2.495,566200,{"date":737,"open":738,"high":739,"low":349,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-05-06",2.47,2.565,2.53,0.11,4.55,620300,{"date":745,"open":556,"high":746,"low":747,"close":748,"change":537,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-05-05",2.585,2.41,2.42,-3.2,506900,{"date":752,"open":289,"high":753,"low":754,"close":289,"change":226,"percent_change":755,"volume":756,"transactions":9,"vwap":289},"2026-05-04",2.608,2.461,0.81,462300,{"date":758,"open":604,"high":680,"low":759,"close":595,"change":21,"percent_change":760,"volume":761,"transactions":9,"vwap":595},"2026-05-01",2.475,-1.2,494400,{"date":763,"open":289,"high":697,"low":289,"close":556,"change":48,"percent_change":123,"volume":764,"transactions":9,"vwap":556},"2026-04-30",363900,{"date":766,"open":767,"high":768,"low":769,"close":740,"change":428,"percent_change":770,"volume":771,"transactions":9,"vwap":740},"2026-04-29",2.65,2.66,2.471,-5.24,828500,{"date":773,"open":774,"high":619,"low":724,"close":724,"change":220,"percent_change":220,"volume":775,"transactions":9,"vwap":724},"2026-04-28",2.68,219100,{"date":777,"open":620,"high":572,"low":778,"close":724,"change":74,"percent_change":779,"volume":780,"transactions":9,"vwap":724},"2026-04-27",2.665,-2.55,322700,{"date":782,"open":626,"high":626,"low":620,"close":620,"change":420,"percent_change":783,"volume":784,"transactions":9,"vwap":620},"2026-04-24",-2.14,346500,{"date":786,"open":639,"high":581,"low":632,"close":640,"change":420,"percent_change":787,"volume":788,"transactions":9,"vwap":640},"2026-04-23",-2.1,297000,{"date":790,"open":618,"high":791,"low":618,"close":639,"change":582,"percent_change":485,"volume":792,"transactions":9,"vwap":639},"2026-04-22",2.925,319700,{"date":794,"open":626,"high":626,"low":620,"close":640,"change":105,"percent_change":795,"volume":796,"transactions":9,"vwap":640},"2026-04-21",-1.41,266100,{"date":798,"open":619,"high":639,"low":799,"close":618,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":618},"2026-04-20",2.713,0.09,3.27,395800,{"date":804,"open":674,"high":609,"low":767,"close":572,"change":663,"percent_change":805,"volume":806,"transactions":9,"vwap":572},"2026-04-17",2.61,381200,{"date":808,"open":809,"high":674,"low":601,"close":774,"change":688,"percent_change":435,"volume":810,"transactions":9,"vwap":774},"2026-04-16",2.64,552100,{"date":812,"open":609,"high":640,"low":680,"close":809,"change":428,"percent_change":813,"volume":814,"transactions":9,"vwap":809},"2026-04-15",-5.04,696100,{"date":816,"open":618,"high":817,"low":594,"close":609,"change":220,"percent_change":220,"volume":818,"transactions":9,"vwap":609},"2026-04-14",2.88,603700,{"date":820,"open":724,"high":639,"low":724,"close":609,"change":741,"percent_change":821,"volume":822,"transactions":9,"vwap":609},"2026-04-13",4.12,614600,{"date":824,"open":640,"high":640,"low":825,"close":724,"change":403,"percent_change":826,"volume":827,"transactions":9,"vwap":724},"2026-04-10",2.625,-3.96,786900,{"date":829,"open":586,"high":640,"low":724,"close":609,"change":582,"percent_change":509,"volume":830,"transactions":9,"vwap":609},"2026-04-09",450200,{"date":832,"open":587,"high":572,"low":833,"close":586,"change":83,"percent_change":834,"volume":835,"transactions":9,"vwap":586},"2026-04-08",2.605,1.87,426800,{"date":837,"open":59,"high":683,"low":595,"close":724,"change":582,"percent_change":838,"volume":839,"transactions":9,"vwap":724},"2026-04-07",2.3,693200,{"date":841,"open":349,"high":805,"low":349,"close":805,"change":634,"percent_change":842,"volume":843,"transactions":9,"vwap":805},"2026-04-06",7.41,478700,{"date":845,"open":747,"high":664,"low":846,"close":847,"change":48,"percent_change":213,"volume":848,"transactions":9,"vwap":847},"2026-04-02",2.38,2.43,214400,{"date":850,"open":851,"high":595,"low":458,"close":664,"change":741,"percent_change":852,"volume":853,"transactions":9,"vwap":664},"2026-04-01",2.35,4.7,402200,{"date":855,"open":856,"high":857,"low":509,"close":458,"change":669,"percent_change":858,"volume":859,"transactions":9,"vwap":458},"2026-03-31",2.29,2.355,4.46,485400,{"date":861,"open":862,"high":847,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-03-30",2.388,2.24,-0.09,-3.86,314000,{"date":868,"open":838,"high":349,"low":503,"close":869,"change":105,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-27",2.33,-1.69,498700,{"date":873,"open":874,"high":595,"low":458,"close":708,"change":105,"percent_change":875,"volume":876,"transactions":9,"vwap":708},"2026-03-26",2.39,-1.66,482600,{"date":878,"open":874,"high":879,"low":880,"close":747,"change":688,"percent_change":881,"volume":882,"transactions":9,"vwap":747},"2026-03-25",2.46,2.366,1.69,189300,{"date":884,"open":885,"high":738,"low":856,"close":708,"change":226,"percent_change":886,"volume":887,"transactions":9,"vwap":708},"2026-03-24",2.292,0.85,395000,{"date":889,"open":708,"high":890,"low":869,"close":851,"change":48,"percent_change":392,"volume":891,"transactions":9,"vwap":851},"2026-03-23",2.409,176400,{"date":893,"open":738,"high":738,"low":851,"close":708,"change":131,"percent_change":894,"volume":895,"transactions":9,"vwap":708},"2026-03-20",-4.05,235800,{"date":897,"open":664,"high":595,"low":846,"close":738,"change":91,"percent_change":898,"volume":899,"transactions":9,"vwap":738},"2026-03-19",0.41,201700,{"date":901,"open":697,"high":697,"low":902,"close":879,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":879},"2026-03-18",2.4,-0.12,-4.65,351200,{"date":907,"open":697,"high":587,"low":612,"close":697,"change":122,"percent_change":720,"volume":908,"transactions":9,"vwap":697},"2026-03-17",389600,{"date":910,"open":612,"high":601,"low":911,"close":59,"change":91,"percent_change":693,"volume":912,"transactions":9,"vwap":59},"2026-03-16",2.551,214800,{"date":914,"open":697,"high":676,"low":915,"close":697,"change":122,"percent_change":720,"volume":916,"transactions":9,"vwap":697},"2026-03-13",2.508,200300,{"date":918,"open":682,"high":809,"low":289,"close":59,"change":220,"percent_change":220,"volume":919,"transactions":9,"vwap":59},"2026-03-12",344900,{"date":921,"open":847,"high":676,"low":902,"close":59,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":59},"2026-03-11",0.14,5.71,619800,{"date":926,"open":927,"high":879,"low":927,"close":664,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":664},"2026-03-10",2.31,0.13,5.6,540300,{"date":932,"open":933,"high":857,"low":511,"close":934,"change":226,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-03-09",2.27,2.32,0.87,377500,{"date":938,"open":933,"high":927,"low":523,"close":838,"change":91,"percent_change":939,"volume":940,"transactions":9,"vwap":838},"2026-03-06",0.44,142100,{"date":942,"open":516,"high":838,"low":511,"close":856,"change":220,"percent_change":220,"volume":943,"transactions":9,"vwap":856},"2026-03-05",178400,{"date":945,"open":509,"high":946,"low":504,"close":856,"change":669,"percent_change":947,"volume":948,"transactions":9,"vwap":856},"2026-03-04",2.305,4.57,315100,{"date":950,"open":535,"high":509,"low":464,"close":465,"change":220,"percent_change":220,"volume":951,"transactions":9,"vwap":465},"2026-03-03",228800,{"date":953,"open":472,"high":509,"low":472,"close":465,"change":226,"percent_change":954,"volume":955,"transactions":9,"vwap":465},"2026-03-02",0.92,195700,{"date":957,"open":511,"high":933,"low":498,"close":457,"change":105,"percent_change":958,"volume":959,"transactions":9,"vwap":457},"2026-02-27",-1.81,290200,{"date":961,"open":511,"high":523,"low":962,"close":509,"change":122,"percent_change":499,"volume":963,"transactions":9,"vwap":509},"2026-02-26",2.165,273200,{"date":965,"open":511,"high":966,"low":465,"close":511,"change":122,"percent_change":499,"volume":967,"transactions":9,"vwap":511},"2026-02-25",2.255,236700,{"date":969,"open":486,"high":966,"low":498,"close":486,"change":122,"percent_change":499,"volume":970,"transactions":9,"vwap":486},"2026-02-24",682700,{"date":972,"open":934,"high":869,"low":504,"close":863,"change":420,"percent_change":973,"volume":974,"transactions":9,"vwap":863},"2026-02-23",-2.61,565900,{"date":976,"open":846,"high":874,"low":503,"close":838,"change":131,"percent_change":421,"volume":977,"transactions":9,"vwap":838},"2026-02-20",159000,{"date":979,"open":869,"high":747,"low":934,"close":902,"change":663,"percent_change":29,"volume":980,"transactions":9,"vwap":902},"2026-02-19",172800,{"date":982,"open":851,"high":983,"low":984,"close":869,"change":48,"percent_change":985,"volume":986,"transactions":9,"vwap":869},"2026-02-18",2.405,2.315,-0.85,265900,{"date":988,"open":874,"high":902,"low":838,"close":851,"change":105,"percent_change":989,"volume":990,"transactions":9,"vwap":851},"2026-02-17",-1.67,283200,{"date":992,"open":846,"high":993,"low":846,"close":874,"change":91,"percent_change":994,"volume":995,"transactions":9,"vwap":874},"2026-02-13",2.437,0.42,136800,{"date":997,"open":708,"high":747,"low":984,"close":846,"change":91,"percent_change":994,"volume":998,"transactions":9,"vwap":846},"2026-02-12",104200,{"date":1000,"open":708,"high":1001,"low":934,"close":708,"change":91,"percent_change":994,"volume":1002,"transactions":9,"vwap":708},"2026-02-11",2.429,138200,{"date":1004,"open":902,"high":902,"low":851,"close":551,"change":220,"percent_change":220,"volume":1005,"transactions":9,"vwap":551},"2026-02-10",173600,{"date":1007,"open":902,"high":902,"low":550,"close":551,"change":420,"percent_change":1008,"volume":1009,"transactions":9,"vwap":551},"2026-02-09",-2.48,349000,{"date":1011,"open":927,"high":847,"low":946,"close":748,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":748},"2026-02-06",0.12,5.22,1027400,{"date":1016,"open":523,"high":728,"low":523,"close":838,"change":91,"percent_change":939,"volume":1017,"transactions":9,"vwap":838},"2026-02-05",748700,{"date":1019,"open":516,"high":934,"low":1020,"close":856,"change":588,"percent_change":1021,"volume":1022,"transactions":9,"vwap":856},"2026-02-04",2.185,7.01,937800,{"date":1024,"open":509,"high":856,"low":475,"close":485,"change":864,"percent_change":1025,"volume":1026,"transactions":9,"vwap":485},"2026-02-03",-4.04,440500,{"date":1028,"open":498,"high":510,"low":1029,"close":486,"change":688,"percent_change":1030,"volume":1031,"transactions":9,"vwap":486},"2026-02-02",2.138,1.83,277100,{"date":1033,"open":863,"high":523,"low":467,"close":465,"change":420,"percent_change":1034,"volume":1035,"transactions":9,"vwap":465},"2026-01-30",-2.67,244500,{"date":1037,"open":486,"high":838,"low":511,"close":523,"change":226,"percent_change":163,"volume":1038,"transactions":9,"vwap":523},"2026-01-29",168900,{"date":1040,"open":551,"high":708,"low":511,"close":486,"change":428,"percent_change":1041,"volume":1042,"transactions":9,"vwap":486},"2026-01-28",-5.91,369200,{"date":1044,"open":664,"high":664,"low":1045,"close":708,"change":537,"percent_change":1046,"volume":1047,"transactions":9,"vwap":708},"2026-01-27",2.345,-3.27,244600,{"date":1049,"open":847,"high":1050,"low":1051,"close":664,"change":91,"percent_change":898,"volume":1052,"transactions":9,"vwap":664},"2026-01-26",2.465,2.369,181700,{"date":1054,"open":349,"high":1055,"low":1056,"close":349,"change":122,"percent_change":271,"volume":1057,"transactions":9,"vwap":349},"2026-01-23",2.462,2.415,151700,{"date":1059,"open":458,"high":879,"low":934,"close":664,"change":800,"percent_change":468,"volume":1060,"transactions":9,"vwap":664},"2026-01-22",299600,{"date":1062,"open":846,"high":983,"low":934,"close":551,"change":48,"percent_change":392,"volume":1063,"transactions":9,"vwap":551},"2026-01-21",160200,{"date":1065,"open":902,"high":902,"low":927,"close":846,"change":21,"percent_change":1066,"volume":1067,"transactions":9,"vwap":846},"2026-01-20",-1.24,276600,{"date":1069,"open":902,"high":748,"low":458,"close":747,"change":91,"percent_change":994,"volume":796,"transactions":9,"vwap":747},"2026-01-16",{"date":1071,"open":289,"high":556,"low":874,"close":902,"change":403,"percent_change":1072,"volume":1073,"transactions":9,"vwap":902},"2026-01-15",-4.38,222300,{"date":1075,"open":664,"high":611,"low":747,"close":556,"change":582,"percent_change":664,"volume":1076,"transactions":9,"vwap":556},"2026-01-14",215600,{"date":1078,"open":556,"high":611,"low":1079,"close":664,"change":420,"percent_change":1080,"volume":1081,"transactions":9,"vwap":664},"2026-01-13",2.445,-2.39,168000,{"date":1083,"open":740,"high":1084,"low":595,"close":556,"change":105,"percent_change":1085,"volume":1086,"transactions":9,"vwap":556},"2026-01-12",2.545,-1.57,167800,{"date":1088,"open":612,"high":612,"low":611,"close":593,"change":48,"percent_change":1089,"volume":1090,"transactions":9,"vwap":593},"2026-01-09",-0.78,150700,{"date":1092,"open":59,"high":676,"low":556,"close":612,"change":21,"percent_change":1093,"volume":1094,"transactions":9,"vwap":612},"2026-01-08",-1.15,284600,{"date":1096,"open":556,"high":1097,"low":728,"close":676,"change":800,"percent_change":1098,"volume":1099,"transactions":9,"vwap":676},"2026-01-07",2.655,3.59,322200,{"date":1101,"open":349,"high":611,"low":1056,"close":556,"change":355,"percent_change":1102,"volume":990,"transactions":9,"vwap":556},"2026-01-06",3.29,{"date":1104,"open":846,"high":1105,"low":1106,"close":847,"change":355,"percent_change":1107,"volume":1108,"transactions":9,"vwap":847},"2026-01-05",2.468,2.379,3.4,304600,{"date":1110,"open":934,"high":708,"low":838,"close":851,"change":226,"percent_change":1111,"volume":1112,"transactions":9,"vwap":851},"2026-01-02",0.86,247200,{"date":1114,"open":933,"high":869,"low":933,"close":869,"change":582,"percent_change":809,"volume":1115,"transactions":9,"vwap":869},"2025-12-31",218100,{"date":1117,"open":856,"high":838,"low":933,"close":933,"change":21,"percent_change":1118,"volume":1119,"transactions":9,"vwap":933},"2025-12-30",-1.3,195500,{"date":1121,"open":927,"high":934,"low":933,"close":838,"change":48,"percent_change":1122,"volume":1123,"transactions":9,"vwap":838},"2025-12-29",-0.86,163600,{"date":1125,"open":869,"high":708,"low":933,"close":934,"change":48,"percent_change":985,"volume":1126,"transactions":9,"vwap":934},"2025-12-26",280400,{"date":1128,"open":934,"high":551,"low":927,"close":458,"change":91,"percent_change":1129,"volume":1130,"transactions":9,"vwap":458},"2025-12-24",0.43,89800,{"date":1132,"open":551,"high":1056,"low":927,"close":869,"change":105,"percent_change":870,"volume":1133,"transactions":9,"vwap":869},"2025-12-23",245300,{"date":1135,"open":934,"high":708,"low":856,"close":708,"change":83,"percent_change":492,"volume":1136,"transactions":9,"vwap":708},"2025-12-22",260300,{"date":1138,"open":851,"high":748,"low":503,"close":934,"change":58,"percent_change":81,"volume":1139,"transactions":9,"vwap":934},"2025-12-19",465200,{"date":1141,"open":869,"high":1142,"low":503,"close":856,"change":48,"percent_change":1143,"volume":1144,"transactions":9,"vwap":856},"2025-12-18",2.335,-0.87,290700,{"date":1146,"open":856,"high":846,"low":856,"close":927,"change":688,"percent_change":1147,"volume":1148,"transactions":9,"vwap":927},"2025-12-17",1.76,308500,{"date":1150,"open":856,"high":927,"low":966,"close":933,"change":48,"percent_change":1143,"volume":1151,"transactions":9,"vwap":933},"2025-12-16",202600,{"date":1153,"open":869,"high":851,"low":517,"close":856,"change":21,"percent_change":1154,"volume":1155,"transactions":9,"vwap":856},"2025-12-15",-1.29,208200,{"date":1157,"open":551,"high":551,"low":838,"close":934,"change":21,"percent_change":1158,"volume":1159,"transactions":9,"vwap":934},"2025-12-12",-1.28,287700,{"date":1161,"open":869,"high":551,"low":927,"close":851,"change":226,"percent_change":1111,"volume":1162,"transactions":9,"vwap":851},"2025-12-11",186100,{"date":1164,"open":458,"high":874,"low":927,"close":869,"change":220,"percent_change":220,"volume":1165,"transactions":9,"vwap":869},"2025-12-10",336000,{"date":1167,"open":927,"high":1168,"low":966,"close":869,"change":226,"percent_change":935,"volume":1169,"transactions":9,"vwap":869},"2025-12-09",2.348,349400,{"date":1171,"open":856,"high":551,"low":933,"close":927,"change":83,"percent_change":509,"volume":1172,"transactions":9,"vwap":927},"2025-12-08",323400,{"date":1174,"open":856,"high":927,"low":523,"close":516,"change":48,"percent_change":178,"volume":1175,"transactions":9,"vwap":516},"2025-12-05",161000,{"date":1177,"open":933,"high":528,"low":863,"close":503,"change":220,"percent_change":220,"volume":1178,"transactions":9,"vwap":503},"2025-12-04",241600,{"date":1180,"open":509,"high":856,"low":467,"close":503,"change":355,"percent_change":1181,"volume":1182,"transactions":9,"vwap":503},"2025-12-03",3.64,364400,{"date":1184,"open":503,"high":856,"low":504,"close":504,"change":74,"percent_change":1185,"volume":1186,"transactions":9,"vwap":504},"2025-12-02",-3.08,505000,{"date":1188,"open":869,"high":846,"low":516,"close":933,"change":446,"percent_change":1189,"volume":1190,"transactions":9,"vwap":933},"2025-12-01",-5.42,367500,{"date":1192,"open":851,"high":748,"low":869,"close":902,"change":663,"percent_change":29,"volume":1193,"transactions":9,"vwap":902},"2025-11-28",136600,{"date":1195,"open":851,"high":846,"low":503,"close":869,"change":122,"percent_change":1196,"volume":1197,"transactions":9,"vwap":869},"2025-11-26",-0.43,363100,{"date":1199,"open":708,"high":708,"low":838,"close":458,"change":105,"percent_change":49,"volume":1200,"transactions":9,"vwap":458},"2025-11-25",284200,{"date":1202,"open":458,"high":902,"low":869,"close":846,"change":663,"percent_change":1203,"volume":1204,"transactions":9,"vwap":846},"2025-11-24",3.03,626900,{"date":1206,"open":511,"high":528,"low":509,"close":927,"change":83,"percent_change":509,"volume":1207,"transactions":9,"vwap":927},"2025-11-21",171800,{"date":1209,"open":902,"high":1210,"low":486,"close":516,"change":903,"percent_change":813,"volume":1211,"transactions":9,"vwap":516},"2025-11-20",2.419,435100,{"date":1213,"open":738,"high":738,"low":1214,"close":846,"change":864,"percent_change":1215,"volume":1216,"transactions":9,"vwap":846},"2025-11-19",2.332,-3.64,512700,{"date":1218,"open":902,"high":728,"low":708,"close":738,"change":688,"percent_change":1219,"volume":1220,"transactions":9,"vwap":738},"2025-11-18",1.65,325400,{"date":1222,"open":747,"high":612,"low":747,"close":847,"change":226,"percent_change":92,"volume":1223,"transactions":9,"vwap":847},"2025-11-17",635100,{"date":1225,"open":874,"high":1226,"low":869,"close":747,"change":21,"percent_change":1227,"volume":1228,"transactions":9,"vwap":747},"2025-11-14",2.477,-1.23,251100,{"date":1230,"open":768,"high":1231,"low":847,"close":349,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":349},"2025-11-13",2.717,-0.22,-8.27,881800,{"date":1236,"open":680,"high":572,"low":805,"close":768,"change":688,"percent_change":1237,"volume":1238,"transactions":9,"vwap":768},"2025-11-12",1.53,752600,{"date":1240,"open":289,"high":1097,"low":289,"close":601,"change":1012,"percent_change":1241,"volume":1242,"transactions":9,"vwap":601},"2025-11-11",4.8,675200,{"date":1244,"open":664,"high":612,"low":664,"close":289,"change":688,"percent_change":452,"volume":1245,"transactions":9,"vwap":289},"2025-11-10",481900,{"date":1247,"open":846,"high":879,"low":851,"close":879,"change":663,"percent_change":578,"volume":1248,"transactions":9,"vwap":879},"2025-11-07",514700,{"date":1250,"open":847,"high":738,"low":1251,"close":874,"change":105,"percent_change":206,"volume":818,"transactions":9,"vwap":874},"2025-11-06",2.375,{"date":1253,"open":851,"high":595,"low":851,"close":847,"change":355,"percent_change":1107,"volume":1254,"transactions":9,"vwap":847},"2025-11-05",596100,{"date":1256,"open":851,"high":738,"low":869,"close":851,"change":21,"percent_change":1257,"volume":1258,"transactions":9,"vwap":851},"2025-11-04",-1.26,706100,{"date":1260,"open":349,"high":1050,"low":934,"close":846,"change":194,"percent_change":1261,"volume":1262,"transactions":9,"vwap":846},"2025-11-03",-2.06,447700,{"date":1264,"open":851,"high":759,"low":869,"close":847,"change":663,"percent_change":1265,"volume":1266,"transactions":9,"vwap":847},"2025-10-31",2.97,493300,{"date":1268,"open":869,"high":349,"low":927,"close":551,"change":58,"percent_change":90,"volume":1269,"transactions":9,"vwap":551},"2025-10-30",332800,{"date":1271,"open":708,"high":902,"low":838,"close":869,"change":194,"percent_change":787,"volume":1272,"transactions":9,"vwap":869},"2025-10-29",433900,{"date":1274,"open":503,"high":748,"low":933,"close":846,"change":800,"percent_change":1275,"volume":1276,"transactions":9,"vwap":846},"2025-10-28",3.93,585800,{"date":1278,"open":511,"high":838,"low":1279,"close":856,"change":355,"percent_change":670,"volume":1280,"transactions":9,"vwap":856},"2025-10-27",2.212,296200,{"date":1282,"open":504,"high":1283,"low":1020,"close":509,"change":91,"percent_change":512,"volume":1284,"transactions":9,"vwap":509},"2025-10-24",2.245,451700,{"date":1286,"open":863,"high":503,"low":1287,"close":504,"change":194,"percent_change":1288,"volume":1289,"transactions":9,"vwap":504},"2025-10-23",2.163,-2.22,667100,{"date":1291,"open":838,"high":934,"low":863,"close":523,"change":903,"percent_change":1292,"volume":1293,"transactions":9,"vwap":523},"2025-10-22",-5.06,1165700,{"date":1295,"open":927,"high":289,"low":838,"close":708,"change":355,"percent_change":1296,"volume":1297,"transactions":9,"vwap":708},"2025-10-21",3.49,12750000,{"date":1299,"open":511,"high":934,"low":511,"close":856,"change":355,"percent_change":670,"volume":1300,"transactions":9,"vwap":856},"2025-10-20",376900,{"date":1302,"open":927,"high":934,"low":509,"close":509,"change":428,"percent_change":1303,"volume":1304,"transactions":9,"vwap":509},"2025-10-17",-5.96,619000,{"date":1306,"open":289,"high":611,"low":458,"close":851,"change":428,"percent_change":1307,"volume":1308,"transactions":9,"vwap":851},"2025-10-16",-5.62,485600,{"date":1310,"open":902,"high":728,"low":551,"close":728,"change":928,"percent_change":1311,"volume":1312,"transactions":9,"vwap":728},"2025-10-15",5.51,593700,{"date":1314,"open":863,"high":1315,"low":863,"close":551,"change":663,"percent_change":1316,"volume":1317,"transactions":9,"vwap":551},"2025-10-14",2.385,3.06,449200,{"date":1319,"open":851,"high":747,"low":863,"close":856,"change":688,"percent_change":1320,"volume":1321,"transactions":9,"vwap":856},"2025-10-13",1.78,553800,{"date":1323,"open":846,"high":747,"low":523,"close":523,"change":403,"percent_change":1324,"volume":1325,"transactions":9,"vwap":523},"2025-10-10",-4.66,822400,{"date":1327,"open":851,"high":748,"low":934,"close":551,"change":355,"percent_change":1328,"volume":1329,"transactions":9,"vwap":551},"2025-10-09",3.51,591400,{"date":1331,"open":467,"high":851,"low":467,"close":503,"change":1012,"percent_change":589,"volume":1332,"transactions":9,"vwap":503},"2025-10-08",796200,{"date":1334,"open":1335,"high":465,"low":1336,"close":492,"change":663,"percent_change":1337,"volume":1338,"transactions":9,"vwap":492},"2025-10-07",2.08,2.061,3.35,748300,{"date":1340,"open":1341,"high":535,"low":536,"close":1342,"change":688,"percent_change":564,"volume":1343,"transactions":9,"vwap":1342},"2025-10-06",2.04,2.09,384400,{"date":1345,"open":529,"high":1346,"low":729,"close":474,"change":226,"percent_change":1347,"volume":1348,"transactions":9,"vwap":474},"2025-10-03",2.087,0.99,380000,{"date":1350,"open":729,"high":1351,"low":1352,"close":527,"change":663,"percent_change":1353,"volume":1354,"transactions":9,"vwap":527},"2025-10-02",2.035,1.94,3.57,204000,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":355,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-10-01",1.89,1.98,1.96,4.26,390800,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":48,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2025-09-30",1.91,1.84,1.88,-1.05,385800,{"date":1370,"open":1357,"high":1371,"low":1366,"close":1372,"change":91,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2025-09-29",1.934,1.9,0.53,158700,{"date":1376,"open":1377,"high":1378,"low":834,"close":1357,"change":194,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1357},"2025-09-26",1.93,1.956,-2.58,397300,{"date":1382,"open":1358,"high":1358,"low":1364,"close":1352,"change":21,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1352},"2025-09-25",-1.52,249700,{"date":1386,"open":536,"high":1341,"low":1387,"close":1387,"change":105,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-09-24",1.97,-1.99,256000,{"date":1391,"open":1392,"high":474,"low":1358,"close":529,"change":48,"percent_change":1393,"volume":1394,"transactions":9,"vwap":529},"2025-09-23",2,-0.99,193100,{"date":1396,"open":529,"high":527,"low":1397,"close":527,"change":58,"percent_change":437,"volume":1398,"transactions":9,"vwap":527},"2025-09-22",1.965,345800,{"date":1400,"open":536,"high":474,"low":1359,"close":1392,"change":220,"percent_change":220,"volume":1401,"transactions":9,"vwap":1392},"2025-09-19",393600,{"date":1403,"open":1372,"high":529,"low":1372,"close":1392,"change":669,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1392},"2025-09-18",5.26,273000,{"date":1407,"open":1357,"high":564,"low":1357,"close":1372,"change":220,"percent_change":220,"volume":1408,"transactions":9,"vwap":1372},"2025-09-17",148500,{"date":1410,"open":1366,"high":1364,"low":834,"close":1372,"change":226,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1372},"2025-09-16",1.06,134200,{"date":1414,"open":1364,"high":1415,"low":834,"close":1366,"change":48,"percent_change":1367,"volume":1416,"transactions":9,"vwap":1366},"2025-09-15",1.92,305400,{"date":1418,"open":1359,"high":1419,"low":1357,"close":1372,"change":194,"percent_change":22,"volume":1420,"transactions":9,"vwap":1372},"2025-09-12",1.988,391200,{"date":1422,"open":1352,"high":536,"low":1352,"close":564,"change":91,"percent_change":1423,"volume":1424,"transactions":9,"vwap":564},"2025-09-11",0.52,286700,{"date":1426,"open":729,"high":536,"low":1364,"close":1352,"change":105,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1352},"2025-09-10",-2.02,357300,{"date":1430,"open":1359,"high":529,"low":1431,"close":1358,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1358},"2025-09-09",1.941,-0.015,-0.75,223100,{"date":1436,"open":492,"high":467,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-09-08",1.86,1.995,-0.155,-7.21,521500,{"date":1443,"open":485,"high":457,"low":535,"close":498,"change":91,"percent_change":1444,"volume":1445,"transactions":9,"vwap":498},"2025-09-05",0.47,175500,{"date":1447,"open":1335,"high":480,"low":1448,"close":485,"change":582,"percent_change":817,"volume":1449,"transactions":9,"vwap":485},"2025-09-04",2.065,520700,{"date":1451,"open":1452,"high":472,"low":1341,"close":1335,"change":58,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1335},"2025-09-03",2.06,1.46,291300,{"date":1456,"open":1341,"high":472,"low":1457,"close":474,"change":48,"percent_change":1458,"volume":1459,"transactions":9,"vwap":474},"2025-09-02",2.029,-0.97,416900,{"date":1461,"open":529,"high":466,"low":1438,"close":466,"change":663,"percent_change":1462,"volume":1463,"transactions":9,"vwap":466},"2025-08-29",3.5,397000,{"date":1465,"open":1387,"high":1466,"low":1359,"close":1392,"change":226,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1392},"2025-08-28",2.039,1.01,254900,{"date":1470,"open":1471,"high":529,"low":1471,"close":1358,"change":928,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1358},"2025-08-27",1.85,7.03,555400,{"date":1475,"open":1030,"high":1366,"low":1030,"close":1471,"change":220,"percent_change":220,"volume":1476,"transactions":9,"vwap":1471},"2025-08-26",161200,{"date":1478,"open":1357,"high":1372,"low":1479,"close":1471,"change":48,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1471},"2025-08-25",1.845,-1.07,192400,{"date":1483,"open":1357,"high":1484,"low":1437,"close":834,"change":91,"percent_change":1485,"volume":1486,"transactions":9,"vwap":834},"2025-08-22",1.944,0.54,302500,{"date":1488,"open":1489,"high":1372,"low":1489,"close":1437,"change":58,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1437},"2025-08-21",1.81,1.64,536300,{"date":1493,"open":1489,"high":1471,"low":1494,"close":1030,"change":122,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1030},"2025-08-20",1.8,-0.54,442000,{"date":1498,"open":1366,"high":1364,"low":1499,"close":1365,"change":74,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1365},"2025-08-19",1.835,-3.66,367400,{"date":1503,"open":1364,"high":1352,"low":1357,"close":1364,"change":220,"percent_change":220,"volume":1504,"transactions":9,"vwap":1364},"2025-08-18",521200,{"date":1506,"open":564,"high":1359,"low":1471,"close":1364,"change":74,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1364},"2025-08-15",-3.54,1046700,{"date":1510,"open":1415,"high":1511,"low":1512,"close":1358,"change":1513,"percent_change":869,"volume":1514,"transactions":9,"vwap":1358},"2025-08-14",2.0050001,1.918,0.045,626200,{"date":1516,"open":498,"high":498,"low":1415,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-08-13",1.935,-0.425,-18.01,2491200,{"date":1522,"open":509,"high":846,"low":509,"close":551,"change":596,"percent_change":1523,"volume":1524,"transactions":9,"vwap":551},"2025-08-12",7.27,640600,{"date":1526,"open":465,"high":486,"low":498,"close":504,"change":91,"percent_change":488,"volume":1527,"transactions":9,"vwap":504},"2025-08-11",360200,{"date":1529,"open":492,"high":1530,"low":492,"close":465,"change":226,"percent_change":954,"volume":1531,"transactions":9,"vwap":465},"2025-08-08",2.225,402100,{"date":1533,"open":523,"high":933,"low":487,"close":457,"change":864,"percent_change":1534,"volume":1535,"transactions":9,"vwap":457},"2025-08-07",-3.98,1003300,{"date":1537,"open":498,"high":927,"low":498,"close":516,"change":922,"percent_change":1538,"volume":1539,"transactions":9,"vwap":516},"2025-08-06",6.6,817700,{"date":1541,"open":856,"high":869,"low":464,"close":472,"change":428,"percent_change":1542,"volume":1543,"transactions":9,"vwap":472},"2025-08-05",-6.19,2317500,{"date":1545,"open":934,"high":874,"low":504,"close":516,"change":105,"percent_change":1546,"volume":1547,"transactions":9,"vwap":516},"2025-08-04",-1.74,950300,{"date":1549,"open":516,"high":528,"low":511,"close":838,"change":48,"percent_change":1122,"volume":1550,"transactions":9,"vwap":838},"2025-08-01",518700,{"date":1552,"open":457,"high":1553,"low":457,"close":934,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":934},"2025-07-31",2.435,0.145,6.67,922500,{"date":1558,"open":523,"high":516,"low":492,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-07-30",2.175,-0.025,-1.14,485100,{"date":1564,"open":856,"high":927,"low":1559,"close":504,"change":131,"percent_change":1565,"volume":1566,"transactions":9,"vwap":504},"2025-07-29",-4.35,879100,{"date":1568,"open":838,"high":851,"low":856,"close":838,"change":21,"percent_change":1154,"volume":1569,"transactions":9,"vwap":838},"2025-07-28",295600,{"date":1571,"open":458,"high":1572,"low":934,"close":869,"change":48,"percent_change":985,"volume":1573,"transactions":9,"vwap":869},"2025-07-25",2.403,350700,{"date":1575,"open":846,"high":747,"low":851,"close":851,"change":21,"percent_change":1257,"volume":1576,"transactions":9,"vwap":851},"2025-07-24",368500,{"date":1578,"open":902,"high":1579,"low":708,"close":846,"change":21,"percent_change":1066,"volume":1580,"transactions":9,"vwap":846},"2025-07-23",2.449,657800,{"date":1582,"open":869,"high":664,"low":934,"close":747,"change":800,"percent_change":1583,"volume":1584,"transactions":9,"vwap":747},"2025-07-22",3.88,586700,{"date":1586,"open":551,"high":1587,"low":838,"close":934,"change":194,"percent_change":1588,"volume":1589,"transactions":9,"vwap":934},"2025-07-21",2.407,-2.11,534900,{"date":1591,"open":595,"high":1592,"low":851,"close":708,"change":403,"percent_change":1593,"volume":1594,"transactions":9,"vwap":708},"2025-07-18",2.531,-4.44,970600,{"date":1596,"open":728,"high":556,"low":738,"close":595,"change":91,"percent_change":1597,"volume":1598,"transactions":9,"vwap":595},"2025-07-17",0.4,501400,{"date":1600,"open":728,"high":1601,"low":664,"close":738,"change":48,"percent_change":1602,"volume":1603,"transactions":9,"vwap":738},"2025-07-16",2.515,-0.8,867100,{"date":1605,"open":805,"high":680,"low":738,"close":728,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":728},"2025-07-15",-0.15,-5.68,1027300,{"date":1610,"open":632,"high":618,"low":805,"close":809,"change":613,"percent_change":1611,"volume":1612,"transactions":9,"vwap":809},"2025-07-14",-6.05,914200,{"date":1614,"open":580,"high":658,"low":594,"close":610,"change":21,"percent_change":641,"volume":1615,"transactions":9,"vwap":610},"2025-07-11",1005900,{"date":1617,"open":29,"high":1618,"low":645,"close":618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":618},"2025-07-10",3.07,-0.2,-6.58,1840600,{"date":1623,"open":1265,"high":36,"low":1624,"close":1625,"change":669,"percent_change":1107,"volume":1626,"transactions":9,"vwap":1625},"2025-07-09",2.95,3.04,1724900,{"date":1628,"open":1629,"high":29,"low":1629,"close":570,"change":688,"percent_change":410,"volume":1630,"transactions":9,"vwap":570},"2025-07-08",2.89,631700,{"date":1632,"open":581,"high":570,"low":658,"close":658,"change":122,"percent_change":1633,"volume":1634,"transactions":9,"vwap":658},"2025-07-07",-0.34,844800,{"date":1636,"open":658,"high":570,"low":658,"close":581,"change":91,"percent_change":1637,"volume":1638,"transactions":9,"vwap":581},"2025-07-03",0.34,390100,{"date":1640,"open":658,"high":1203,"low":658,"close":658,"change":220,"percent_change":220,"volume":1641,"transactions":9,"vwap":658},"2025-07-02",1098300,{"date":1643,"open":1644,"high":1624,"low":658,"close":658,"change":220,"percent_change":220,"volume":1645,"transactions":9,"vwap":658},"2025-07-01",2.915,645900,{"date":1647,"open":1648,"high":29,"low":658,"close":658,"change":105,"percent_change":1649,"volume":1650,"transactions":9,"vwap":658},"2025-06-30",2.99,-1.36,1156100,{"date":1652,"open":581,"high":1653,"low":658,"close":570,"change":688,"percent_change":410,"volume":1654,"transactions":9,"vwap":570},"2025-06-27",3.09,1691900,{"date":1656,"open":570,"high":570,"low":1657,"close":658,"change":220,"percent_change":220,"volume":1658,"transactions":9,"vwap":658},"2025-06-26",2.865,557900,{"date":1660,"open":658,"high":578,"low":1661,"close":658,"change":226,"percent_change":1662,"volume":1663,"transactions":9,"vwap":658},"2025-06-25",2.785,0.69,1466900,{"date":1665,"open":1265,"high":1265,"low":610,"close":817,"change":194,"percent_change":362,"volume":1666,"transactions":9,"vwap":817},"2025-06-24",1012600,{"date":1668,"open":29,"high":29,"low":817,"close":578,"change":864,"percent_change":1669,"volume":1670,"transactions":9,"vwap":578},"2025-06-23",-2.98,866400,{"date":1672,"open":578,"high":1673,"low":562,"close":1673,"change":355,"percent_change":586,"volume":1674,"transactions":9,"vwap":1673},"2025-06-20",3.02,2110500,{"date":1676,"open":1624,"high":571,"low":639,"close":570,"change":688,"percent_change":410,"volume":1677,"transactions":9,"vwap":570},"2025-06-18",1848500,{"date":1679,"open":580,"high":1624,"low":610,"close":658,"change":83,"percent_change":1680,"volume":1681,"transactions":9,"vwap":658},"2025-06-17",1.75,2095000,{"date":1683,"open":618,"high":1624,"low":645,"close":580,"change":226,"percent_change":1684,"volume":1685,"transactions":9,"vwap":580},"2025-06-16",0.71,1113300,{"date":1687,"open":626,"high":639,"low":573,"close":645,"change":420,"percent_change":1688,"volume":1689,"transactions":9,"vwap":645},"2025-06-13",-2.08,2078600,{"date":1691,"open":640,"high":1316,"low":674,"close":1629,"change":800,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1629},"2025-06-12",3.21,2127100,{"date":1695,"open":580,"high":1629,"low":809,"close":640,"change":194,"percent_change":1696,"volume":1697,"transactions":9,"vwap":640},"2025-06-11",-1.75,1889600,{"date":1699,"open":594,"high":578,"low":586,"close":580,"change":800,"percent_change":1700,"volume":1701,"transactions":9,"vwap":580},"2025-06-10",3.26,2224800,{"date":1703,"open":593,"high":1704,"low":289,"close":594,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":594},"2025-06-09",2.805,0.26,10.4,3998800,{"date":1709,"open":604,"high":620,"low":664,"close":289,"change":420,"percent_change":1710,"volume":1711,"transactions":9,"vwap":289},"2025-06-06",-2.34,2552100,{"date":1713,"open":809,"high":675,"low":611,"close":682,"change":131,"percent_change":1714,"volume":1715,"transactions":9,"vwap":682},"2025-06-05",-3.76,1704500,{"date":1717,"open":805,"high":658,"low":1718,"close":768,"change":226,"percent_change":1719,"volume":1720,"transactions":9,"vwap":768},"2025-06-04",2.472,0.76,2655100,{"date":1722,"open":620,"high":609,"low":593,"close":809,"change":131,"percent_change":1723,"volume":1724,"transactions":9,"vwap":809},"2025-06-03",-3.65,2107700,{"date":1726,"open":556,"high":1624,"low":748,"close":620,"change":530,"percent_change":1727,"volume":1728,"transactions":9,"vwap":620},"2025-06-02",9.6,6595900,{"date":1730,"open":289,"high":640,"low":851,"close":289,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":289},"2025-05-30",0.37,17.37,24382000,{"date":1735,"open":486,"high":458,"low":475,"close":535,"change":1232,"percent_change":1736,"volume":1737,"transactions":9,"vwap":535},"2025-05-29",-9.36,7435400,{"date":1739,"open":1452,"high":595,"low":1471,"close":851,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":851},"2025-05-28",1.668,244.57,183497500,{"date":1744,"open":1662,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-05-27",0.69999999,0.65600002,0.68199998,-0.014,-2.01,68600,{"date":1752,"open":1753,"high":1745,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-05-23",0.676,0.671,0.69599998,-0.002,-0.29,40400,{"date":1760,"open":1754,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1680,"volume":1765,"transactions":9,"vwap":1763},"2025-05-22",0.70999998,0.66000003,0.69800001,0.012,30200,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":149,"volume":1772,"transactions":9,"vwap":1770},"2025-05-21",0.68000001,0.71399999,0.68599999,0.006,86500,{"date":1774,"open":1662,"high":1745,"low":1775,"close":1768,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1768},"2025-05-20",0.66500002,-0.009,-1.31,65400,{"date":1780,"open":1781,"high":1745,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-05-19",0.64600003,0.68900001,0.038,5.84,99300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":220,"percent_change":220,"volume":1792,"transactions":9,"vwap":1791},"2025-05-16",0.66900003,0.68099999,0.63,0.65100002,89400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1791,"change":1798,"percent_change":588,"volume":1799,"transactions":9,"vwap":1791},"2025-05-15",0.67000002,0.68699998,0.62800002,0.001,119500,{"date":1801,"open":1745,"high":1745,"low":1802,"close":1803,"change":105,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-05-14",0.648,0.64999998,-5.8,65600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1662,"change":355,"percent_change":710,"volume":1811,"transactions":9,"vwap":1662},"2025-05-13",0.64899999,0.704,0.61000001,290800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1810,"change":122,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1810},"2025-05-12",0.60100001,0.63999999,0.60000002,-1.61,144900,{"date":1820,"open":1821,"high":1822,"low":37,"close":1823,"change":1513,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-05-09",0.57999998,0.64200002,0.62,7.83,81500,{"date":1827,"open":1821,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-05-08",0.60900003,0.57499999,-0.003,-0.52,183500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-05-07",0.58999997,0.60500002,0.57800001,-0.012,-2.03,57100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1835,"change":48,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1835},"2025-05-06",0.61699998,0.64099997,0.58700001,-3.28,94600,{"date":1849,"open":1850,"high":1851,"low":1810,"close":1810,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1810},"2025-05-05",0.64499998,0.66799998,-0.037,-5.72,107200,{"date":1856,"open":1803,"high":1857,"low":1815,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-05-02",0.67299998,0.64700001,-0.013,-1.97,85200,{"date":1863,"open":1795,"high":1864,"low":1762,"close":1762,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1762},"2025-05-01",0.68400002,0.002,0.3,27400,{"date":1869,"open":1795,"high":1870,"low":1815,"close":1871,"change":1859,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-04-30",0.69400001,0.65799999,-1.94,79300,{"date":1875,"open":1876,"high":1877,"low":1754,"close":1754,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1754},"2025-04-29",0.70099998,0.71700001,-0.039,-5.49,52300,{"date":41,"open":1882,"high":1883,"low":1761,"close":1761,"change":1432,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1761},0.72500002,0.74299997,-2.07,46500,{"status":1887,"indices":1888,"watchlist":1928,"sectors":1949,"benchmarks":1999},"success",[1889,1896,1903,1910,1917,1922],{"symbol":1890,"name":1891,"price":1892,"change":1893,"pct_change":1894,"is_up":14,"sparkline":1895,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":1897,"name":1898,"price":1899,"change":1900,"pct_change":1901,"is_up":14,"sparkline":1902,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1904,"name":1905,"price":1906,"change":1907,"pct_change":669,"is_up":1908,"sparkline":1909,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1911,"name":1912,"price":1913,"change":1914,"pct_change":1915,"is_up":14,"sparkline":1916,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1918,"name":1919,"price":1920,"change":1118,"pct_change":194,"is_up":14,"sparkline":1921,"date":5},"RUT","RUSSELL 2000",2775.7,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1923,"name":1924,"price":1925,"change":1926,"pct_change":465,"is_up":1908,"sparkline":1927,"date":5},"VIX","CBOE VIX",15.41,0.33,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1929,1936,1942],{"symbol":1930,"name":1931,"price":1932,"change":1933,"pct_change":1934,"is_up":14,"sparkline":1935,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1937,"name":1938,"price":1939,"change":1940,"pct_change":148,"is_up":1908,"sparkline":1941,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1943,"name":1944,"price":1945,"change":1946,"pct_change":1947,"is_up":14,"sparkline":1948,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1950,1955,1959,1963,1968,1972,1976,1980,1985,1989,1994],{"name":1951,"etf":1952,"change":1953,"price":1954,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":1956,"etf":1957,"change":156,"price":1958,"is_up":1908},"Financials","XLF",54.23,{"name":1960,"etf":1961,"change":720,"price":1962,"is_up":14},"Healthcare","XLV",168.16,{"name":1964,"etf":1965,"change":1966,"price":1967,"is_up":1908},"Consumer Cycl","XLY",0.31,111.7,{"name":1969,"etf":1970,"change":464,"price":1971,"is_up":1908},"Consumer Staples","XLP",83.42,{"name":1973,"etf":1974,"change":1265,"price":1975,"is_up":1908},"Energy","XLE",65.24,{"name":1977,"etf":1978,"change":1926,"price":1979,"is_up":1908},"Industrials","XLI",168.4,{"name":1981,"etf":1982,"change":1983,"price":1984,"is_up":1908},"Materials","XLB",0.59,49.27,{"name":1986,"etf":1987,"change":1662,"price":1988,"is_up":1908},"Real Estate","XLRE",40.85,{"name":1990,"etf":1991,"change":1992,"price":1993,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":1995,"etf":1996,"change":1997,"price":1998,"is_up":1908},"Comm Services","XLC",0.73,112.07,[2000,2004,2009,2013],{"ticker":2001,"name":2002,"price":2003,"change":380,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2005,"name":2006,"price":2007,"change":2008,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2010,"name":2011,"price":2012,"change":1012,"is_up":1908},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2014,"name":2015,"price":2016,"change":21,"is_up":14},"IWM","iShares Russell 2000",277.63]