[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIO":3,"stock-historical-IBIO":31,"homepage-market-summary":1786},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"iBio, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","iBio Inc is a clinical-stage biotechnology company using Artificial Intelligence (AI) for the development of hard-to-drug precision antibodies for obesity, cardiometabolic, and cardiopulmonary diseases. Its product candidate pipeline includes IBIO-610, a monoclonal antibody designed to block Activin E; IBIO-800, a bispecific antibody program targeting myostatin, growth differentiation factor 11 (GDF11), and Activin A; IBIO-600; Amylin Antibody; and Target 4, in different stages of development, being developed as potential therapies for obesity and cardiometabolic disease. The company operates as one reportable segment, which is that of a biotechnology company leveraging AI and ML for the development of hard-to-drug precision antibodies.","23","New York, NY",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},1.125,1.12,1.15,1.065,1.11,0.015,1.35,529944.792156,2408,1.1079,3.82,0.77999997,2680888.802967856,11.3,4559,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},0.56,2443801,891987200.741964,60.71,"2025-04-22",[42,43,53,63,71,78,87,96,106,117,126,134,142,148,153,160,167,175,183,190,196,202,210,218,226,235,245,253,261,269,275,283,291,296,304,310,316,323,330,337,344,350,357,363,368,374,381,387,393,398,404,409,416,422,428,432,437,441,444,449,455,459,465,471,477,485,490,494,501,508,512,517,522,526,532,537,543,547,550,554,558,563,569,577,583,590,596,601,606,612,617,622,627,633,638,642,646,650,654,658,662,666,670,674,679,682,686,690,694,698,702,705,709,713,718,723,728,733,739,746,752,756,761,766,773,778,783,787,791,795,799,802,807,812,816,823,828,831,838,845,852,858,864,870,876,881,887,895,903,907,912,919,927,935,940,945,949,953,956,960,965,969,973,979,982,987,991,994,998,1002,1006,1010,1014,1018,1022,1026,1031,1034,1037,1040,1046,1050,1055,1059,1065,1070,1074,1079,1083,1087,1092,1096,1100,1104,1107,1112,1115,1119,1122,1127,1132,1136,1140,1147,1152,1158,1163,1167,1174,1180,1186,1190,1193,1197,1201,1206,1210,1215,1219,1223,1226,1230,1234,1238,1242,1245,1249,1253,1256,1261,1264,1267,1270,1274,1278,1282,1286,1291,1297,1301,1308,1313,1317,1322,1327,1330,1334,1340,1343,1346,1350,1354,1357,1361,1365,1369,1372,1375,1379,1383,1386,1390,1394,1396,1400,1406,1412,1417,1422,1426,1429,1432,1435,1439,1442,1445,1448,1452,1455,1459,1463,1467,1472,1478,1481,1485,1491,1496,1502,1506,1509,1513,1518,1524,1528,1533,1537,1542,1546,1550,1553,1557,1560,1563,1566,1569,1572,1575,1579,1583,1587,1590,1593,1597,1600,1603,1607,1611,1614,1618,1621,1625,1628,1632,1636,1639,1643,1647,1651,1655,1658,1662,1666,1670,1673,1677,1680,1684,1688,1692,1695,1698,1702,1705,1709,1712,1715,1719,1722,1726,1729,1732,1736,1739,1742,1746,1750,1754,1759,1762,1765,1769,1773,1777,1781],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",1.18,1.2096,1.1,-0.07,-5.93,341275.32147,1806,1.1381,{"date":54,"open":55,"high":56,"low":57,"close":45,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",1.19,1.22,1.17,0.01,0.85,229671.093387,1654,1.1911,{"date":64,"open":65,"high":65,"low":66,"close":57,"change":67,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",1.195,1.16,0,236487.702021,1524,1.1714,{"date":72,"open":55,"high":55,"low":18,"close":57,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-28",-0.02,-1.68,297211.046573,1758,1.1623,{"date":79,"open":80,"high":81,"low":18,"close":55,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-25",1.23,1.24,-0.01,-0.83,621018.287699,2431,1.1883,{"date":88,"open":89,"high":89,"low":55,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",1.25,1.2,-0.045,-3.61,378016.675971,1995,1.2148,{"date":97,"open":98,"high":99,"low":81,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",1.32,1.348,1.245,-0.085,-6.39,363824.400039,2221,1.2684,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-22",1.28,1.3697,1.235,1.33,0.07,5.56,2093406.036286,4538,1.2823,{"date":118,"open":119,"high":120,"low":121,"close":121,"change":73,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",1.29,1.305,1.26,-1.56,389438.278548,2067,1.2811,{"date":127,"open":121,"high":128,"low":81,"close":108,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",1.2999,0.03,2.4,445362.032336,1448,1.2716,{"date":135,"open":89,"high":136,"low":137,"close":89,"change":112,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",1.3099,1.21,5.93,2090481.28446,3015,1.2508,{"date":143,"open":55,"high":90,"low":57,"close":45,"change":82,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-16",-0.84,407174.477913,2253,1.1835,{"date":149,"open":90,"high":56,"low":57,"close":55,"change":82,"percent_change":83,"volume":150,"transactions":151,"vwap":152},"2026-09-15",375723.367138,1956,1.1901,{"date":154,"open":80,"high":80,"low":90,"close":90,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-14",-0.005,-0.41,323717.701605,1336,1.2165,{"date":161,"open":81,"high":81,"low":90,"close":162,"change":73,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",1.205,-1.63,184893.048225,1511,1.2215,{"date":168,"open":121,"high":121,"low":56,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-10",1.225,-0.035,-2.78,309089.180663,1466,1.234,{"date":176,"open":177,"high":177,"low":89,"close":121,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-09",1.3,-0.04,-3.08,410928.565462,1884,1.2768,{"date":184,"open":185,"high":98,"low":108,"close":177,"change":82,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-08",1.31,-0.76,191782.999128,1030,1.3053,{"date":191,"open":119,"high":111,"low":108,"close":185,"change":58,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-04",0.77,265443.878978,1332,1.3145,{"date":197,"open":98,"high":198,"low":119,"close":177,"change":82,"percent_change":186,"volume":199,"transactions":200,"vwap":201},"2026-09-03",1.3477,354194.942759,1810,1.3025,{"date":203,"open":121,"high":204,"low":121,"close":185,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-02",1.335,0.05,3.97,309680.002415,1214,1.3042,{"date":211,"open":212,"high":177,"low":213,"close":121,"change":82,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-01",1.27,1.2101,-0.79,2233662.53275,2997,1.2575,{"date":219,"open":220,"high":220,"low":89,"close":212,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-08-31",1.37,-0.09,-6.62,875831.214731,3511,1.3143,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":178,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-28",1.42,1.34,1.36,-2.86,521248.801663,2370,1.3665,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-27",1.43,1.46,1.4,-0.03,-2.1,376759.342326,2004,1.4185,{"date":246,"open":247,"high":247,"low":248,"close":237,"change":178,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-26",1.47,1.4296,-2.72,259165.82339,1748,1.4451,{"date":254,"open":255,"high":256,"low":255,"close":247,"change":205,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-25",1.41,1.48,3.52,436011.204853,2450,1.4585,{"date":262,"open":263,"high":263,"low":264,"close":228,"change":82,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-24",1.45,1.3709,-0.7,514909.077228,1935,1.3988,{"date":270,"open":238,"high":271,"low":228,"close":237,"change":178,"percent_change":249,"volume":272,"transactions":273,"vwap":274},"2026-08-21",1.5002,755205.129935,3202,1.4635,{"date":276,"open":247,"high":277,"low":278,"close":247,"change":73,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-20",1.5,1.44,-1.34,1975001.280209,4978,1.4652,{"date":284,"open":247,"high":277,"low":228,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-19",1.49,0.04,2.76,837253.678277,3246,1.452,{"date":292,"open":263,"high":247,"low":239,"close":263,"change":67,"percent_change":67,"volume":293,"transactions":294,"vwap":295},"2026-08-18",2794041.023344,4602,1.4372,{"date":297,"open":263,"high":298,"low":299,"close":263,"change":300,"percent_change":239,"volume":301,"transactions":302,"vwap":303},"2026-08-17",1.475,1.4226,0.02,587618.424851,3736,1.4535,{"date":305,"open":306,"high":278,"low":229,"close":237,"change":129,"percent_change":307,"volume":308,"transactions":309,"vwap":239},"2026-08-14",1.38,2.14,521250.849353,4352,{"date":311,"open":256,"high":256,"low":306,"close":239,"change":48,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-13",-4.76,507347.685394,2491,1.417,{"date":317,"open":247,"high":318,"low":319,"close":247,"change":67,"percent_change":67,"volume":320,"transactions":321,"vwap":322},"2026-08-12",1.54,1.455,589470.53115,5485,1.4905,{"date":324,"open":255,"high":325,"low":220,"close":247,"change":112,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-11",1.505,5,373150.650637,2426,1.446,{"date":331,"open":255,"high":237,"low":332,"close":239,"change":82,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-10",1.39,-0.71,478548.318128,3126,1.401,{"date":338,"open":239,"high":339,"low":340,"close":255,"change":300,"percent_change":278,"volume":341,"transactions":342,"vwap":343},"2026-08-07",1.425,1.375,435933.363439,2988,1.3968,{"date":345,"open":239,"high":346,"low":230,"close":332,"change":82,"percent_change":333,"volume":347,"transactions":348,"vwap":349},"2026-08-06",1.4119,423125.443461,3722,1.3827,{"date":351,"open":238,"high":256,"low":332,"close":239,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-05",-0.06,-4.11,301643.719486,2541,1.4161,{"date":358,"open":238,"high":285,"low":278,"close":238,"change":286,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-04",2.82,485793.985926,3884,1.4716,{"date":364,"open":278,"high":278,"low":306,"close":228,"change":300,"percent_change":237,"volume":365,"transactions":366,"vwap":367},"2026-08-03",468799.618178,4158,1.4201,{"date":369,"open":255,"high":247,"low":229,"close":239,"change":58,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-31",0.72,727706.824697,5144,1.4104,{"date":375,"open":230,"high":376,"low":22,"close":332,"change":129,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-07-30",1.415,2.21,422264.667051,2844,1.3905,{"date":382,"open":332,"high":255,"low":119,"close":230,"change":240,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-07-29",-2.16,802748.689448,4489,1.3506,{"date":388,"open":263,"high":263,"low":111,"close":332,"change":352,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-28",-4.14,1013400.181698,5284,1.3848,{"date":394,"open":278,"high":247,"low":22,"close":263,"change":300,"percent_change":239,"volume":395,"transactions":396,"vwap":397},"2026-07-27",1045032.356118,5559,1.4199,{"date":399,"open":239,"high":400,"low":185,"close":237,"change":129,"percent_change":307,"volume":401,"transactions":402,"vwap":403},"2026-07-24",1.465,1210729.717949,5552,1.3788,{"date":405,"open":22,"high":255,"low":111,"close":239,"change":300,"percent_change":263,"volume":406,"transactions":407,"vwap":408},"2026-07-23",458089.505384,3561,1.3733,{"date":410,"open":239,"high":411,"low":22,"close":306,"change":240,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-07-22",1.4073,-2.13,370362.848692,2265,1.3706,{"date":417,"open":306,"high":228,"low":22,"close":255,"change":286,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-21",2.92,384731.840264,3470,1.3841,{"date":423,"open":278,"high":278,"low":22,"close":220,"change":82,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-20",-0.72,394897.296722,3020,1.3699,{"date":429,"open":229,"high":278,"low":185,"close":306,"change":129,"percent_change":430,"volume":431,"transactions":9,"vwap":306},"2026-07-17",2.22,602900,{"date":433,"open":237,"high":278,"low":108,"close":22,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":22},"2026-07-16",-0.08,-5.59,1469600,{"date":438,"open":247,"high":277,"low":237,"close":237,"change":82,"percent_change":439,"volume":440,"transactions":9,"vwap":237},"2026-07-15",-0.69,984200,{"date":442,"open":247,"high":256,"low":228,"close":278,"change":82,"percent_change":439,"volume":443,"transactions":9,"vwap":278},"2026-07-14",1109000,{"date":445,"open":256,"high":446,"low":263,"close":263,"change":352,"percent_change":447,"volume":448,"transactions":9,"vwap":263},"2026-07-13",1.56,-3.97,1076300,{"date":450,"open":451,"high":452,"low":237,"close":453,"change":67,"percent_change":67,"volume":454,"transactions":9,"vwap":453},"2026-07-10",1.52,1.53,1.51,894800,{"date":456,"open":451,"high":446,"low":453,"close":453,"change":82,"percent_change":457,"volume":458,"transactions":9,"vwap":453},"2026-07-09",-0.66,1160700,{"date":460,"open":461,"high":462,"low":277,"close":451,"change":48,"percent_change":463,"volume":464,"transactions":9,"vwap":451},"2026-07-08",1.57,1.62,-4.4,1499000,{"date":466,"open":467,"high":467,"low":461,"close":468,"change":240,"percent_change":469,"volume":470,"transactions":9,"vwap":468},"2026-07-07",1.65,1.59,-1.85,463200,{"date":472,"open":473,"high":474,"low":462,"close":462,"change":352,"percent_change":475,"volume":476,"transactions":9,"vwap":462},"2026-07-06",1.71,1.74,-3.57,467000,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":48,"percent_change":483,"volume":484,"transactions":9,"vwap":482},"2026-07-02",1.76,1.77,1.66,1.68,-4,762200,{"date":486,"open":479,"high":487,"low":473,"close":488,"change":67,"percent_change":67,"volume":489,"transactions":9,"vwap":488},"2026-07-01",2.11,1.75,5047000,{"date":491,"open":492,"high":488,"low":473,"close":488,"change":300,"percent_change":66,"volume":493,"transactions":9,"vwap":488},"2026-06-30",1.73,440600,{"date":495,"open":481,"high":496,"low":497,"close":492,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":492},"2026-06-29",1.81,1.64,0.06,3.59,1120100,{"date":502,"open":503,"high":482,"low":461,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-06-26",1.6,1.67,0.08,5.03,1512800,{"date":509,"open":497,"high":467,"low":510,"close":468,"change":240,"percent_change":469,"volume":511,"transactions":9,"vwap":468},"2026-06-25",1.58,371500,{"date":513,"open":482,"high":514,"low":462,"close":462,"change":240,"percent_change":515,"volume":516,"transactions":9,"vwap":462},"2026-06-24",1.69,-1.82,402300,{"date":518,"open":519,"high":488,"low":467,"close":467,"change":221,"percent_change":520,"volume":521,"transactions":9,"vwap":467},"2026-06-23",1.7,-5.17,931000,{"date":523,"open":519,"high":479,"low":482,"close":474,"change":205,"percent_change":524,"volume":525,"transactions":9,"vwap":474},"2026-06-22",2.96,904700,{"date":527,"open":528,"high":492,"low":528,"close":514,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":514},"2026-06-18",1.61,0.09,5.62,912100,{"date":533,"open":461,"high":534,"low":256,"close":503,"change":205,"percent_change":535,"volume":536,"transactions":9,"vwap":503},"2026-06-17",1.63,3.23,1671100,{"date":538,"open":481,"high":504,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-16",1.55,-0.1,-6.06,1049300,{"date":544,"open":519,"high":479,"low":467,"close":467,"change":178,"percent_change":545,"volume":546,"transactions":9,"vwap":467},"2026-06-15",-2.37,751800,{"date":548,"open":519,"high":479,"low":504,"close":514,"change":300,"percent_change":90,"volume":549,"transactions":9,"vwap":514},"2026-06-12",453600,{"date":551,"open":514,"high":473,"low":497,"close":504,"change":240,"percent_change":552,"volume":553,"transactions":9,"vwap":504},"2026-06-11",-1.76,353400,{"date":555,"open":519,"high":556,"low":467,"close":519,"change":67,"percent_change":67,"volume":557,"transactions":9,"vwap":519},"2026-06-10",1.78,507200,{"date":559,"open":556,"high":560,"low":481,"close":519,"change":240,"percent_change":561,"volume":562,"transactions":9,"vwap":519},"2026-06-09",1.8,-1.73,410000,{"date":564,"open":565,"high":566,"low":492,"close":492,"change":221,"percent_change":567,"volume":568,"transactions":9,"vwap":492},"2026-06-08",1.87,1.89,-4.95,641600,{"date":570,"open":571,"high":572,"low":492,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-06-05",1.93,2.09,1.82,-0.11,-5.7,2285500,{"date":578,"open":579,"high":580,"low":579,"close":571,"change":529,"percent_change":581,"volume":582,"transactions":9,"vwap":571},"2026-06-04",1.83,2,4.89,854800,{"date":584,"open":585,"high":586,"low":519,"close":587,"change":505,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-06-03",1.79,1.85,1.84,4.55,725400,{"date":591,"open":566,"high":592,"low":473,"close":479,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":479},"2026-06-02",1.92,-0.13,-6.88,1136800,{"date":597,"open":598,"high":571,"low":573,"close":566,"change":82,"percent_change":599,"volume":600,"transactions":9,"vwap":566},"2026-06-01",1.9,-0.53,524300,{"date":602,"open":592,"high":571,"low":603,"close":598,"change":240,"percent_change":604,"volume":605,"transactions":9,"vwap":598},"2026-05-29",1.88,-1.55,317600,{"date":607,"open":603,"high":608,"low":609,"close":571,"change":205,"percent_change":610,"volume":611,"transactions":9,"vwap":571},"2026-05-28",1.99,1.86,2.66,745300,{"date":613,"open":573,"high":614,"low":573,"close":603,"change":498,"percent_change":615,"volume":616,"transactions":9,"vwap":603},"2026-05-27",1.97,3.3,593000,{"date":618,"open":566,"high":619,"low":560,"close":573,"change":73,"percent_change":620,"volume":621,"transactions":9,"vwap":573},"2026-05-26",1.91,-1.09,1101600,{"date":623,"open":571,"high":580,"low":573,"close":587,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":587},"2026-05-22",-0.05,-2.65,600700,{"date":628,"open":519,"high":629,"low":519,"close":566,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":566},"2026-05-21",1.95,0.19,11.18,1425400,{"date":634,"open":453,"high":474,"low":453,"close":519,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":519},"2026-05-20",0.2,13.33,734300,{"date":639,"open":228,"high":318,"low":306,"close":277,"change":505,"percent_change":640,"volume":641,"transactions":9,"vwap":277},"2026-05-19",5.63,780000,{"date":643,"open":285,"high":277,"low":239,"close":228,"change":624,"percent_change":644,"volume":645,"transactions":9,"vwap":228},"2026-05-18",-3.4,761700,{"date":647,"open":318,"high":318,"low":263,"close":247,"change":221,"percent_change":648,"volume":649,"transactions":9,"vwap":247},"2026-05-15",-5.77,425600,{"date":651,"open":446,"high":461,"low":453,"close":446,"change":58,"percent_change":652,"volume":653,"transactions":9,"vwap":446},"2026-05-14",0.65,706600,{"date":655,"open":462,"high":462,"low":539,"close":539,"change":352,"percent_change":656,"volume":657,"transactions":9,"vwap":539},"2026-05-13",-3.73,681700,{"date":659,"open":481,"high":504,"low":468,"close":528,"change":624,"percent_change":660,"volume":661,"transactions":9,"vwap":528},"2026-05-12",-3.01,396700,{"date":663,"open":492,"high":474,"low":534,"close":481,"change":624,"percent_change":664,"volume":665,"transactions":9,"vwap":481},"2026-05-11",-2.92,663700,{"date":667,"open":497,"high":488,"low":468,"close":473,"change":112,"percent_change":668,"volume":669,"transactions":9,"vwap":473},"2026-05-08",4.27,1835400,{"date":671,"open":479,"high":585,"low":534,"close":497,"change":593,"percent_change":672,"volume":673,"transactions":9,"vwap":497},"2026-05-07",-7.34,371900,{"date":675,"open":528,"high":556,"low":503,"close":480,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":480},"2026-05-06",0.16,9.94,1923500,{"date":680,"open":528,"high":467,"low":539,"close":528,"change":129,"percent_change":598,"volume":681,"transactions":9,"vwap":528},"2026-05-05",796700,{"date":683,"open":462,"high":467,"low":451,"close":510,"change":82,"percent_change":684,"volume":685,"transactions":9,"vwap":510},"2026-05-04",-0.63,2153200,{"date":687,"open":467,"high":482,"low":446,"close":468,"change":540,"percent_change":688,"volume":689,"transactions":9,"vwap":468},"2026-05-01",-5.92,693400,{"date":691,"open":503,"high":519,"low":539,"close":514,"change":112,"percent_change":692,"volume":693,"transactions":9,"vwap":514},"2026-04-30",4.32,2986900,{"date":695,"open":528,"high":534,"low":451,"close":462,"change":82,"percent_change":696,"volume":697,"transactions":9,"vwap":462},"2026-04-29",-0.61,927600,{"date":699,"open":482,"high":474,"low":462,"close":534,"change":434,"percent_change":700,"volume":701,"transactions":9,"vwap":534},"2026-04-28",-4.68,653100,{"date":703,"open":482,"high":492,"low":462,"close":473,"change":129,"percent_change":585,"volume":704,"transactions":9,"vwap":473},"2026-04-27",955300,{"date":706,"open":560,"high":586,"low":504,"close":482,"change":593,"percent_change":707,"volume":708,"transactions":9,"vwap":482},"2026-04-24",-7.18,1161400,{"date":710,"open":571,"high":571,"low":474,"close":496,"change":574,"percent_change":711,"volume":712,"transactions":9,"vwap":496},"2026-04-23",-5.73,1266900,{"date":714,"open":715,"high":716,"low":586,"close":592,"change":67,"percent_change":67,"volume":717,"transactions":9,"vwap":592},"2026-04-22",1.94,1.96,759100,{"date":719,"open":580,"high":720,"low":619,"close":592,"change":624,"percent_change":721,"volume":722,"transactions":9,"vwap":592},"2026-04-21",2.02,-2.54,559100,{"date":724,"open":725,"high":572,"low":619,"close":614,"change":221,"percent_change":726,"volume":727,"transactions":9,"vwap":614},"2026-04-20",2.04,-4.37,888900,{"date":729,"open":307,"high":730,"low":725,"close":731,"change":624,"percent_change":545,"volume":732,"transactions":9,"vwap":731},"2026-04-17",2.19,2.06,776300,{"date":734,"open":735,"high":736,"low":731,"close":487,"change":58,"percent_change":737,"volume":738,"transactions":9,"vwap":487},"2026-04-16",2.12,2.15,0.48,689100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":221,"percent_change":353,"volume":745,"transactions":9,"vwap":744},"2026-04-15",2.18,2.24,2.08,2.1,685400,{"date":747,"open":748,"high":749,"low":741,"close":730,"change":82,"percent_change":750,"volume":751,"transactions":9,"vwap":730},"2026-04-14",2.23,2.25,-0.45,458400,{"date":753,"open":735,"high":749,"low":735,"close":754,"change":286,"percent_change":586,"volume":755,"transactions":9,"vwap":754},"2026-04-13",2.2,539600,{"date":757,"open":758,"high":754,"low":487,"close":759,"change":178,"percent_change":515,"volume":760,"transactions":9,"vwap":759},"2026-04-10",2.17,2.16,513700,{"date":762,"open":748,"high":763,"low":736,"close":754,"change":178,"percent_change":764,"volume":765,"transactions":9,"vwap":754},"2026-04-09",2.26,-1.79,561200,{"date":767,"open":768,"high":769,"low":759,"close":742,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":742},"2026-04-08",2.27,2.29,0.13,6.16,782000,{"date":774,"open":720,"high":307,"low":775,"close":487,"change":505,"percent_change":776,"volume":777,"transactions":9,"vwap":487},"2026-04-07",1.98,3.94,640200,{"date":779,"open":608,"high":572,"low":608,"close":780,"change":205,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-04-06",2.03,2.53,501700,{"date":784,"open":565,"high":785,"low":565,"close":775,"change":129,"percent_change":318,"volume":786,"transactions":9,"vwap":775},"2026-04-02",2.01,321100,{"date":788,"open":715,"high":780,"low":571,"close":629,"change":205,"percent_change":789,"volume":790,"transactions":9,"vwap":629},"2026-04-01",2.63,501100,{"date":792,"open":519,"high":716,"low":519,"close":598,"change":630,"percent_change":793,"volume":794,"transactions":9,"vwap":598},"2026-03-31",11.11,802900,{"date":796,"open":560,"high":496,"low":514,"close":473,"change":624,"percent_change":797,"volume":798,"transactions":9,"vwap":473},"2026-03-30",-2.84,430100,{"date":800,"open":473,"high":603,"low":519,"close":479,"change":300,"percent_change":18,"volume":801,"transactions":9,"vwap":479},"2026-03-27",1265200,{"date":803,"open":467,"high":560,"low":237,"close":474,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":474},"2026-03-26",-0.44,-20.18,6281100,{"date":808,"open":736,"high":742,"low":735,"close":741,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":741},"2026-03-25",0.1,4.81,677900,{"date":813,"open":754,"high":742,"low":725,"close":743,"change":593,"percent_change":814,"volume":815,"transactions":9,"vwap":743},"2026-03-24",-5.88,901800,{"date":817,"open":818,"high":819,"low":736,"close":377,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":377},"2026-03-23",2.28,2.3,0.12,5.74,683600,{"date":824,"open":825,"high":736,"low":580,"close":572,"change":82,"percent_change":826,"volume":827,"transactions":9,"vwap":572},"2026-03-20",2.07,-0.48,1206100,{"date":829,"open":754,"high":377,"low":775,"close":744,"change":221,"percent_change":353,"volume":830,"transactions":9,"vwap":744},"2026-03-19",1200200,{"date":832,"open":833,"high":834,"low":758,"close":730,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":730},"2026-03-18",2.49,2.5,-0.27,-10.98,615700,{"date":839,"open":840,"high":833,"low":841,"close":842,"change":112,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-03-17",2.41,2.35,2.46,2.93,301300,{"date":846,"open":833,"high":847,"low":848,"close":849,"change":352,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-03-16",2.59,2.38,2.39,-2.45,561800,{"date":853,"open":781,"high":854,"low":848,"close":855,"change":178,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-03-13",2.75,2.45,-1.61,1176500,{"date":859,"open":130,"high":860,"low":861,"close":833,"change":498,"percent_change":862,"volume":863,"transactions":9,"vwap":833},"2026-03-12",2.57,2.33,2.47,760700,{"date":865,"open":848,"high":866,"low":867,"close":868,"change":205,"percent_change":744,"volume":869,"transactions":9,"vwap":868},"2026-03-11",2.52,2.31,2.43,896400,{"date":871,"open":866,"high":789,"low":872,"close":848,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":848},"2026-03-10",2.36,-0.12,-4.8,619900,{"date":877,"open":878,"high":878,"low":861,"close":834,"change":574,"percent_change":879,"volume":880,"transactions":9,"vwap":834},"2026-03-09",2.54,-4.21,1624700,{"date":882,"open":847,"high":883,"low":781,"close":884,"change":240,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-03-06",2.65,2.61,-1.14,335000,{"date":888,"open":889,"high":890,"low":834,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-03-05",2.79,2.83,2.64,-0.19,-6.71,1590100,{"date":896,"open":897,"high":898,"low":899,"close":890,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":890},"2026-03-04",2.69,2.86,2.6,0.14,5.2,709300,{"date":904,"open":883,"high":905,"low":862,"close":897,"change":67,"percent_change":67,"volume":906,"transactions":9,"vwap":897},"2026-03-03",2.74,1025500,{"date":908,"open":909,"high":889,"low":840,"close":897,"change":593,"percent_change":910,"volume":911,"transactions":9,"vwap":897},"2026-03-02",2.56,-4.61,1014800,{"date":913,"open":914,"high":915,"low":287,"close":359,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":359},"2026-02-27",3.01,3.12,-0.25,-8.14,1396800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":635,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-02-26",2.81,3.13,2.78,3.07,6.97,1579800,{"date":928,"open":781,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-02-25",2.88,2.48,2.87,0.4,16.19,3235800,{"date":936,"open":868,"high":937,"low":840,"close":862,"change":300,"percent_change":938,"volume":939,"transactions":9,"vwap":862},"2026-02-24",2.72,0.82,1495000,{"date":941,"open":841,"high":834,"low":942,"close":855,"change":112,"percent_change":943,"volume":944,"transactions":9,"vwap":855},"2026-02-23",2.32,2.94,699500,{"date":946,"open":130,"high":862,"low":947,"close":848,"change":48,"percent_change":231,"volume":948,"transactions":9,"vwap":848},"2026-02-20",2.37,446700,{"date":950,"open":819,"high":862,"low":769,"close":855,"change":820,"percent_change":951,"volume":952,"transactions":9,"vwap":855},"2026-02-19",5.15,1224900,{"date":954,"open":819,"high":872,"low":763,"close":861,"change":286,"percent_change":488,"volume":955,"transactions":9,"vwap":861},"2026-02-18",468300,{"date":957,"open":730,"high":861,"low":758,"close":769,"change":112,"percent_change":958,"volume":959,"transactions":9,"vwap":769},"2026-02-17",3.15,588100,{"date":961,"open":487,"high":861,"low":487,"close":430,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":430},"2026-02-13",0.11,5.21,724300,{"date":966,"open":754,"high":754,"low":780,"close":487,"change":540,"percent_change":967,"volume":968,"transactions":9,"vwap":487},"2026-02-12",-4.52,1256400,{"date":970,"open":942,"high":942,"low":572,"close":377,"change":352,"percent_change":971,"volume":972,"transactions":9,"vwap":377},"2026-02-11",-2.64,1027800,{"date":974,"open":975,"high":855,"low":748,"close":768,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":768},"2026-02-10",2.42,-0.14,-5.81,1620200,{"date":980,"open":840,"high":834,"low":768,"close":840,"change":82,"percent_change":156,"volume":981,"transactions":9,"vwap":840},"2026-02-09",917100,{"date":983,"open":754,"high":834,"low":754,"close":975,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":975},"2026-02-06",0.27,12.56,2118900,{"date":988,"open":487,"high":430,"low":743,"close":736,"change":624,"percent_change":989,"volume":990,"transactions":9,"vwap":736},"2026-02-05",-2.27,976200,{"date":992,"open":742,"high":763,"low":720,"close":754,"change":178,"percent_change":764,"volume":993,"transactions":9,"vwap":754},"2026-02-04",1109100,{"date":995,"open":942,"high":872,"low":748,"close":742,"change":352,"percent_change":996,"volume":997,"transactions":9,"vwap":742},"2026-02-03",-2.61,914900,{"date":999,"open":731,"high":841,"low":725,"close":819,"change":635,"percent_change":1000,"volume":1001,"transactions":9,"vwap":819},"2026-02-02",9.52,1488100,{"date":1003,"open":744,"high":754,"low":731,"close":744,"change":624,"percent_change":1004,"volume":1005,"transactions":9,"vwap":744},"2026-01-30",-2.33,1151800,{"date":1007,"open":377,"high":377,"low":744,"close":736,"change":434,"percent_change":1008,"volume":1009,"transactions":9,"vwap":736},"2026-01-29",-3.59,580100,{"date":1011,"open":763,"high":947,"low":754,"close":748,"change":624,"percent_change":1012,"volume":1013,"transactions":9,"vwap":748},"2026-01-28",-2.19,521200,{"date":1015,"open":1016,"high":769,"low":731,"close":818,"change":770,"percent_change":1017,"volume":990,"transactions":9,"vwap":818},"2026-01-27",2.13,6.05,{"date":1019,"open":749,"high":763,"low":487,"close":736,"change":540,"percent_change":1020,"volume":1021,"transactions":9,"vwap":736},"2026-01-26",-4.44,1259900,{"date":1023,"open":848,"high":862,"low":749,"close":749,"change":976,"percent_change":1024,"volume":1025,"transactions":9,"vwap":749},"2026-01-23",-5.86,726900,{"date":1027,"open":819,"high":840,"low":730,"close":849,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":849},"2026-01-22",0.15,6.7,1774500,{"date":1032,"open":749,"high":947,"low":736,"close":742,"change":67,"percent_change":67,"volume":1033,"transactions":9,"vwap":742},"2026-01-21",1241500,{"date":1035,"open":736,"high":872,"low":744,"close":742,"change":286,"percent_change":573,"volume":1036,"transactions":9,"vwap":742},"2026-01-20",1363600,{"date":1038,"open":754,"high":942,"low":758,"close":754,"change":82,"percent_change":750,"volume":1039,"transactions":9,"vwap":754},"2026-01-16",891100,{"date":1041,"open":833,"high":1042,"low":741,"close":377,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":377},"2026-01-15",2.51,-0.28,-11.24,2438800,{"date":1047,"open":930,"high":891,"low":861,"close":833,"change":624,"percent_change":1048,"volume":1049,"transactions":9,"vwap":833},"2026-01-14",-1.97,1997200,{"date":1051,"open":1052,"high":287,"low":855,"close":878,"change":1053,"percent_change":49,"volume":1054,"transactions":9,"vwap":878},"2026-01-13",2.7,-0.16,1978300,{"date":1056,"open":891,"high":1057,"low":849,"close":1052,"change":67,"percent_change":67,"volume":1058,"transactions":9,"vwap":1052},"2026-01-12",2.89,3369600,{"date":1060,"open":1061,"high":854,"low":1042,"close":1052,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1052},"2026-01-09",2.62,0.35,14.89,12747100,{"date":1066,"open":741,"high":841,"low":741,"close":841,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":841},"2026-01-08",0.18,8.29,1928900,{"date":1071,"open":735,"high":769,"low":775,"close":758,"change":962,"percent_change":1072,"volume":1073,"transactions":9,"vwap":758},"2026-01-07",5.34,4543200,{"date":1075,"open":749,"high":1076,"low":725,"close":731,"change":1067,"percent_change":1077,"volume":1078,"transactions":9,"vwap":731},"2026-01-06",2.68,9.57,18371700,{"date":1080,"open":725,"high":731,"low":573,"close":603,"change":976,"percent_change":1081,"volume":1082,"transactions":9,"vwap":603},"2026-01-05",-6.93,1085500,{"date":1084,"open":629,"high":735,"low":565,"close":720,"change":529,"percent_change":1085,"volume":1086,"transactions":9,"vwap":720},"2026-01-02",4.66,1422800,{"date":1088,"open":519,"high":629,"low":519,"close":571,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":571},"2025-12-31",0.22,12.87,1013600,{"date":1093,"open":579,"high":579,"low":473,"close":473,"change":976,"percent_change":1094,"volume":1095,"transactions":9,"vwap":473},"2025-12-30",-7.57,700600,{"date":1097,"open":598,"high":716,"low":579,"close":586,"change":178,"percent_change":1098,"volume":1099,"transactions":9,"vwap":586},"2025-12-29",-2.12,1740800,{"date":1101,"open":603,"high":619,"low":556,"close":566,"change":300,"percent_change":1102,"volume":1103,"transactions":9,"vwap":566},"2025-12-26",1.07,892000,{"date":1105,"open":598,"high":608,"low":579,"close":565,"change":82,"percent_change":599,"volume":1106,"transactions":9,"vwap":565},"2025-12-24",869100,{"date":1108,"open":725,"high":1109,"low":603,"close":603,"change":593,"percent_change":1110,"volume":1111,"transactions":9,"vwap":603},"2025-12-23",2.05,-6.47,1301500,{"date":1113,"open":775,"high":307,"low":619,"close":785,"change":129,"percent_change":451,"volume":1114,"transactions":9,"vwap":785},"2025-12-22",2009500,{"date":1116,"open":566,"high":608,"low":609,"close":775,"change":809,"percent_change":1117,"volume":1118,"transactions":9,"vwap":775},"2025-12-19",5.32,1674100,{"date":1120,"open":580,"high":1016,"low":565,"close":603,"change":82,"percent_change":599,"volume":1121,"transactions":9,"vwap":603},"2025-12-18",1283000,{"date":1123,"open":1109,"high":1016,"low":586,"close":566,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":566},"2025-12-17",-0.17,-8.25,1917300,{"date":1128,"open":586,"high":736,"low":573,"close":731,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":731},"2025-12-16",0.23,12.57,3382800,{"date":1133,"open":608,"high":735,"low":573,"close":579,"change":574,"percent_change":1134,"volume":1135,"transactions":9,"vwap":579},"2025-12-15",-5.67,2870300,{"date":1137,"open":841,"high":848,"low":579,"close":715,"change":826,"percent_change":1138,"volume":1139,"transactions":9,"vwap":715},"2025-12-12",-19.83,8096400,{"date":1141,"open":1142,"high":1143,"low":818,"close":975,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":975},"2025-12-11",2.73,2.9,-0.39,-13.88,9860800,{"date":1148,"open":754,"high":26,"low":725,"close":921,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":921},"2025-12-10",0.59,26.58,67059000,{"date":1153,"open":775,"high":1154,"low":571,"close":430,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":430},"2025-12-09",2.44,0.55,32.93,48040400,{"date":1159,"open":571,"high":818,"low":318,"close":504,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":504},"2025-12-08",0.47,39.17,113856500,{"date":1164,"open":89,"high":212,"low":57,"close":90,"change":434,"percent_change":1165,"volume":1166,"transactions":9,"vwap":90},"2025-12-05",-6.25,628300,{"date":1168,"open":1169,"high":177,"low":1170,"close":108,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":108},"2025-12-04",1.05,1.03,0.24,23.08,2362300,{"date":1175,"open":1176,"high":1102,"low":1177,"close":1176,"change":240,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2025-12-03",1.04,0.98000002,-2.8,1346400,{"date":1181,"open":1182,"high":17,"low":1183,"close":1102,"change":240,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1102},"2025-12-02",1.09,1.06,-2.73,780600,{"date":1187,"open":55,"high":55,"low":47,"close":47,"change":593,"percent_change":1188,"volume":1189,"transactions":9,"vwap":47},"2025-12-01",-10.57,854400,{"date":1191,"open":45,"high":80,"low":57,"close":80,"change":129,"percent_change":834,"volume":1192,"transactions":9,"vwap":80},"2025-11-28",447300,{"date":1194,"open":90,"high":137,"low":1195,"close":90,"change":129,"percent_change":909,"volume":1196,"transactions":9,"vwap":90},"2025-11-26",1.13,945600,{"date":1198,"open":17,"high":90,"low":1182,"close":57,"change":498,"percent_change":1199,"volume":1200,"transactions":9,"vwap":57},"2025-11-25",5.41,707500,{"date":1202,"open":1183,"high":1203,"low":1183,"close":20,"change":498,"percent_change":1204,"volume":1205,"transactions":9,"vwap":20},"2025-11-24",1.14,5.71,799400,{"date":1207,"open":33,"high":1102,"low":1208,"close":1169,"change":205,"percent_change":326,"volume":1209,"transactions":9,"vwap":1169},"2025-11-21",0.95999998,683900,{"date":1211,"open":1182,"high":1195,"low":1212,"close":33,"change":221,"percent_change":1213,"volume":1214,"transactions":9,"vwap":33},"2025-11-20",0.99000001,-8.26,1036400,{"date":1216,"open":80,"high":89,"low":1183,"close":1182,"change":873,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1182},"2025-11-19",-9.92,1222700,{"date":1220,"open":17,"high":212,"low":20,"close":137,"change":962,"percent_change":1221,"volume":1222,"transactions":9,"vwap":137},"2025-11-18",10,1268400,{"date":1224,"open":66,"high":108,"low":1182,"close":47,"change":352,"percent_change":520,"volume":1225,"transactions":9,"vwap":47},"2025-11-17",2010100,{"date":1227,"open":47,"high":90,"low":47,"close":66,"change":58,"percent_change":1228,"volume":1229,"transactions":9,"vwap":66},"2025-11-14",0.87,821800,{"date":1231,"open":81,"high":81,"low":20,"close":18,"change":540,"percent_change":1232,"volume":1233,"transactions":9,"vwap":18},"2025-11-13",-8,1929500,{"date":1235,"open":81,"high":177,"low":137,"close":89,"change":58,"percent_change":1236,"volume":1237,"transactions":9,"vwap":89},"2025-11-12",0.81,843900,{"date":1239,"open":121,"high":108,"low":137,"close":81,"change":624,"percent_change":1240,"volume":1241,"transactions":9,"vwap":81},"2025-11-11",-3.88,853200,{"date":1243,"open":306,"high":306,"low":212,"close":119,"change":240,"percent_change":989,"volume":1244,"transactions":9,"vwap":119},"2025-11-10",767700,{"date":1246,"open":185,"high":229,"low":45,"close":98,"change":48,"percent_change":1247,"volume":1248,"transactions":9,"vwap":98},"2025-11-07",-5.04,1666200,{"date":1250,"open":228,"high":278,"low":177,"close":332,"change":624,"percent_change":1251,"volume":1252,"transactions":9,"vwap":332},"2025-11-06",-3.47,1697200,{"date":1254,"open":277,"high":452,"low":228,"close":278,"change":221,"percent_change":814,"volume":1255,"transactions":9,"vwap":278},"2025-11-05",1638200,{"date":1257,"open":479,"high":479,"low":238,"close":452,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":452},"2025-11-04",-0.23,-13.07,2954600,{"date":1262,"open":467,"high":496,"low":528,"close":479,"change":676,"percent_change":1221,"volume":1263,"transactions":9,"vwap":479},"2025-11-03",4052200,{"date":1265,"open":451,"high":467,"low":238,"close":503,"change":205,"percent_change":535,"volume":1266,"transactions":9,"vwap":503},"2025-10-31",2049000,{"date":1268,"open":514,"high":556,"low":306,"close":539,"change":58,"percent_change":652,"volume":1269,"transactions":9,"vwap":539},"2025-10-30",15156800,{"date":1271,"open":332,"high":461,"low":119,"close":318,"change":1028,"percent_change":1272,"volume":1273,"transactions":9,"vwap":318},"2025-10-29",10.79,4361300,{"date":1275,"open":89,"high":247,"low":81,"close":332,"change":962,"percent_change":1276,"volume":1277,"transactions":9,"vwap":332},"2025-10-28",8.59,3319000,{"date":1279,"open":81,"high":98,"low":1203,"close":108,"change":112,"percent_change":1280,"volume":1281,"transactions":9,"vwap":108},"2025-10-27",5.79,2592400,{"date":1283,"open":121,"high":212,"low":1203,"close":137,"change":352,"percent_change":1284,"volume":1285,"transactions":9,"vwap":137},"2025-10-24",-4.72,4253800,{"date":1287,"open":519,"high":1288,"low":45,"close":212,"change":873,"percent_change":1289,"volume":1290,"transactions":9,"vwap":212},"2025-10-23",1.72,-8.63,29642700,{"date":1292,"open":1170,"high":510,"low":1293,"close":332,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":332},"2025-10-22",1.01,0.28,25.23,26729300,{"date":1298,"open":1182,"high":247,"low":1169,"close":20,"change":1089,"percent_change":1299,"volume":1300,"transactions":9,"vwap":20},"2025-10-21",24.72,62984800,{"date":1302,"open":1228,"high":1303,"low":1304,"close":1305,"change":286,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-10-20",0.91000003,0.86000001,0.88999999,4.71,5036200,{"date":1309,"open":1304,"high":1303,"low":1310,"close":1311,"change":67,"percent_change":67,"volume":1312,"transactions":9,"vwap":1311},"2025-10-17",0.83999997,0.85000002,738100,{"date":1314,"open":1311,"high":1228,"low":1315,"close":1311,"change":67,"percent_change":67,"volume":1316,"transactions":9,"vwap":1311},"2025-10-16",0.81999999,346600,{"date":1318,"open":1319,"high":1311,"low":1319,"close":1311,"change":205,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1311},"2025-10-15",0.80000001,6.25,492900,{"date":1323,"open":1324,"high":1315,"low":1324,"close":1319,"change":82,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1319},"2025-10-14",0.79000002,-1.23,210600,{"date":1328,"open":1324,"high":1315,"low":1324,"close":1236,"change":300,"percent_change":781,"volume":1329,"transactions":9,"vwap":1236},"2025-10-13",267400,{"date":1331,"open":1311,"high":1311,"low":27,"close":1324,"change":352,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1324},"2025-10-10",-7.06,451200,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1311,"change":73,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1311},"2025-10-09",0.88,0.82999998,-2.3,253200,{"date":1341,"open":1336,"high":1305,"low":1311,"close":1228,"change":67,"percent_change":67,"volume":1342,"transactions":9,"vwap":1228},"2025-10-08",297400,{"date":1344,"open":1311,"high":1336,"low":1310,"close":1228,"change":300,"percent_change":841,"volume":1345,"transactions":9,"vwap":1228},"2025-10-07",372600,{"date":1347,"open":1304,"high":1304,"low":1337,"close":1311,"change":82,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1311},"2025-10-06",-1.16,380600,{"date":1351,"open":1315,"high":1304,"low":1315,"close":1304,"change":129,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1304},"2025-10-03",3.61,420100,{"date":1355,"open":1236,"high":1311,"low":1236,"close":1337,"change":58,"percent_change":56,"volume":1356,"transactions":9,"vwap":1337},"2025-10-02",211900,{"date":1358,"open":1337,"high":1337,"low":1236,"close":1315,"change":82,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1315},"2025-10-01",-1.2,171300,{"date":1362,"open":1236,"high":1310,"low":1319,"close":1337,"change":82,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1337},"2025-09-30",-1.19,180000,{"date":1366,"open":1319,"high":1311,"low":1319,"close":1310,"change":129,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1310},"2025-09-29",3.7,321700,{"date":1370,"open":27,"high":1315,"low":27,"close":1236,"change":58,"percent_change":89,"volume":1371,"transactions":9,"vwap":1236},"2025-09-26",178500,{"date":1373,"open":1315,"high":1337,"low":27,"close":1319,"change":240,"percent_change":92,"volume":1374,"transactions":9,"vwap":1319},"2025-09-25",268400,{"date":1376,"open":1319,"high":1310,"low":1319,"close":1337,"change":129,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1337},"2025-09-24",3.75,336400,{"date":1380,"open":1236,"high":1315,"low":1381,"close":1319,"change":82,"percent_change":1325,"volume":1382,"transactions":9,"vwap":1319},"2025-09-23",0.76999998,384700,{"date":1384,"open":1228,"high":1228,"low":1319,"close":1236,"change":624,"percent_change":977,"volume":1385,"transactions":9,"vwap":1236},"2025-09-22",588900,{"date":1387,"open":1304,"high":1305,"low":1315,"close":1304,"change":82,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1304},"2025-09-19",-1.15,378700,{"date":1391,"open":1311,"high":1305,"low":1311,"close":1228,"change":129,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1228},"2025-09-18",3.57,314500,{"date":1395,"open":1304,"high":1305,"low":1337,"close":1310,"change":73,"percent_change":1004,"volume":1316,"transactions":9,"vwap":1310},"2025-09-17",{"date":1397,"open":1305,"high":1303,"low":1311,"close":1304,"change":240,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1304},"2025-09-16",-3.37,489200,{"date":1401,"open":1402,"high":1403,"low":1336,"close":1305,"change":178,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1305},"2025-09-15",0.94,0.94999999,-4.3,406200,{"date":1407,"open":1408,"high":1208,"low":1409,"close":1408,"change":240,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-09-12",0.93000001,0.92000002,-3.13,475800,{"date":1413,"open":1336,"high":1414,"low":1311,"close":1208,"change":505,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1208},"2025-09-11",0.97000003,9.09,1020500,{"date":1418,"open":1337,"high":1419,"low":1315,"close":1336,"change":205,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1336},"2025-09-10",0.89999998,6.02,729900,{"date":1423,"open":1337,"high":1228,"low":1315,"close":1337,"change":73,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1337},"2025-09-09",-2.35,370100,{"date":1427,"open":1337,"high":1336,"low":1315,"close":1311,"change":58,"percent_change":55,"volume":1428,"transactions":9,"vwap":1311},"2025-09-08",400800,{"date":1430,"open":1236,"high":1310,"low":1319,"close":1310,"change":129,"percent_change":1367,"volume":1431,"transactions":9,"vwap":1310},"2025-09-05",368000,{"date":1433,"open":1311,"high":1311,"low":1319,"close":1236,"change":624,"percent_change":977,"volume":1434,"transactions":9,"vwap":1236},"2025-09-04",311100,{"date":1436,"open":1319,"high":1304,"low":27,"close":1304,"change":205,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1304},"2025-09-03",6.17,978500,{"date":1440,"open":1381,"high":1315,"low":1381,"close":1236,"change":82,"percent_change":1441,"volume":1399,"transactions":9,"vwap":1236},"2025-09-02",-1.22,{"date":1443,"open":1315,"high":1315,"low":27,"close":1315,"change":82,"percent_change":1359,"volume":1444,"transactions":9,"vwap":1315},"2025-08-29",572400,{"date":1446,"open":1315,"high":1311,"low":1324,"close":1337,"change":300,"percent_change":862,"volume":1447,"transactions":9,"vwap":1337},"2025-08-28",966600,{"date":1449,"open":1450,"high":1310,"low":1450,"close":1236,"change":300,"percent_change":781,"volume":1451,"transactions":9,"vwap":1236},"2025-08-27",0.75999999,1350100,{"date":1453,"open":1402,"high":1403,"low":1450,"close":1324,"change":352,"percent_change":1332,"volume":1454,"transactions":9,"vwap":1324},"2025-08-26",18160700,{"date":1456,"open":1310,"high":1336,"low":1315,"close":1311,"change":498,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1311},"2025-08-25",7.59,9296000,{"date":1460,"open":1461,"high":1315,"low":1461,"close":1324,"change":58,"percent_change":108,"volume":1462,"transactions":9,"vwap":1324},"2025-08-22",0.74000001,412600,{"date":1464,"open":1461,"high":1324,"low":1465,"close":27,"change":300,"percent_change":789,"volume":1466,"transactions":9,"vwap":27},"2025-08-21",0.73000002,520100,{"date":1468,"open":1461,"high":1324,"low":1469,"close":1450,"change":129,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1450},"2025-08-20",0.72000003,4.11,738600,{"date":1473,"open":1474,"high":27,"low":1475,"close":1465,"change":82,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1465},"2025-08-19",0.68000001,0.67000002,-1.35,1811700,{"date":1479,"open":1461,"high":1319,"low":1469,"close":1461,"change":67,"percent_change":67,"volume":1480,"transactions":9,"vwap":1461},"2025-08-18",1790400,{"date":1482,"open":1475,"high":1236,"low":1475,"close":1461,"change":498,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1461},"2025-08-15",8.82,1406400,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1474,"change":624,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1474},"2025-08-14",0.75,0.66000003,-6.85,962500,{"date":1492,"open":1493,"high":27,"low":1493,"close":1465,"change":676,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1465},"2025-08-13",0.56999999,28.07,2279900,{"date":1497,"open":1498,"high":1499,"low":1493,"close":1493,"change":73,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1493},"2025-08-12",0.57999998,0.60000002,-3.39,226300,{"date":1503,"open":1498,"high":1504,"low":1498,"close":1504,"change":67,"percent_change":67,"volume":1505,"transactions":9,"vwap":1504},"2025-08-11",0.58999997,198100,{"date":1507,"open":1504,"high":1499,"low":36,"close":1504,"change":67,"percent_change":67,"volume":1508,"transactions":9,"vwap":1504},"2025-08-08",452400,{"date":1510,"open":1499,"high":1499,"low":1498,"close":1504,"change":82,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1504},"2025-08-07",-1.67,376300,{"date":1514,"open":1515,"high":1515,"low":1504,"close":1499,"change":73,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1499},"2025-08-06",0.63,-3.23,498200,{"date":1519,"open":1515,"high":1520,"low":1521,"close":1521,"change":82,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-08-05",0.64999998,0.62,-1.59,385300,{"date":1525,"open":1520,"high":1488,"low":1515,"close":1515,"change":240,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1515},"2025-08-04",-4.55,435700,{"date":1529,"open":1474,"high":1530,"low":1520,"close":1488,"change":73,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1488},"2025-08-01",0.69,-2.94,372700,{"date":1534,"open":1474,"high":1535,"low":1475,"close":1474,"change":67,"percent_change":67,"volume":1536,"transactions":9,"vwap":1474},"2025-07-31",0.69999999,286400,{"date":1538,"open":1474,"high":1539,"low":1475,"close":1474,"change":82,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1474},"2025-07-30",0.70999998,-1.45,305300,{"date":1543,"open":1539,"high":1469,"low":1475,"close":1530,"change":73,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1530},"2025-07-29",-2.82,536400,{"date":1547,"open":1465,"high":1465,"low":1535,"close":1539,"change":73,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1539},"2025-07-28",-2.74,478500,{"date":1551,"open":1461,"high":1461,"low":1465,"close":1465,"change":82,"percent_change":1476,"volume":1552,"transactions":9,"vwap":1465},"2025-07-25",277000,{"date":1554,"open":1450,"high":1381,"low":1461,"close":1461,"change":73,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1461},"2025-07-24",-2.63,218100,{"date":1558,"open":1461,"high":27,"low":1461,"close":1450,"change":300,"percent_change":1052,"volume":1559,"transactions":9,"vwap":1450},"2025-07-23",683400,{"date":1561,"open":1465,"high":1461,"low":1469,"close":1461,"change":58,"percent_change":220,"volume":1562,"transactions":9,"vwap":1461},"2025-07-22",260500,{"date":1564,"open":1465,"high":1465,"low":1469,"close":1465,"change":67,"percent_change":67,"volume":1565,"transactions":9,"vwap":1465},"2025-07-21",404900,{"date":1567,"open":1465,"high":1465,"low":1469,"close":1465,"change":67,"percent_change":67,"volume":1568,"transactions":9,"vwap":1465},"2025-07-18",682100,{"date":1570,"open":1469,"high":1487,"low":1469,"close":1465,"change":67,"percent_change":67,"volume":1571,"transactions":9,"vwap":1465},"2025-07-17",519000,{"date":1573,"open":1465,"high":1461,"low":1469,"close":1465,"change":58,"percent_change":332,"volume":1574,"transactions":9,"vwap":1465},"2025-07-16",497600,{"date":1576,"open":1381,"high":1324,"low":1469,"close":1469,"change":624,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1469},"2025-07-15",-6.49,850400,{"date":1580,"open":1319,"high":1236,"low":1461,"close":1381,"change":178,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1381},"2025-07-14",-4.94,642500,{"date":1584,"open":1236,"high":1337,"low":1324,"close":1236,"change":73,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1236},"2025-07-11",-2.41,353200,{"date":1588,"open":1337,"high":1304,"low":1319,"close":1337,"change":82,"percent_change":1363,"volume":1589,"transactions":9,"vwap":1337},"2025-07-10",635400,{"date":1591,"open":1310,"high":1304,"low":1236,"close":1310,"change":67,"percent_change":67,"volume":1592,"transactions":9,"vwap":1310},"2025-07-09",480000,{"date":1594,"open":1324,"high":1228,"low":1450,"close":1310,"change":498,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1310},"2025-07-08",7.69,1169800,{"date":1598,"open":1461,"high":1236,"low":1539,"close":27,"change":286,"percent_change":1199,"volume":1599,"transactions":9,"vwap":27},"2025-07-07",1110400,{"date":1601,"open":1461,"high":1450,"low":1469,"close":1461,"change":67,"percent_change":67,"volume":1602,"transactions":9,"vwap":1461},"2025-07-03",698000,{"date":1604,"open":1487,"high":1487,"low":1539,"close":1461,"change":82,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1461},"2025-07-02",-1.33,964700,{"date":1608,"open":1487,"high":1450,"low":1469,"close":1487,"change":82,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1487},"2025-07-01",-1.32,781500,{"date":1612,"open":1487,"high":1236,"low":1465,"close":1450,"change":67,"percent_change":67,"volume":1613,"transactions":9,"vwap":1450},"2025-06-30",1327100,{"date":1615,"open":1530,"high":1450,"low":1474,"close":1450,"change":205,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1450},"2025-06-27",7.04,2039900,{"date":1619,"open":1469,"high":1450,"low":1535,"close":1539,"change":73,"percent_change":1548,"volume":1620,"transactions":9,"vwap":1539},"2025-06-26",2481000,{"date":1622,"open":1465,"high":1450,"low":1474,"close":1465,"change":73,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1465},"2025-06-25",-2.67,3862700,{"date":1626,"open":1177,"high":1176,"low":1465,"close":1487,"change":286,"percent_change":640,"volume":1627,"transactions":9,"vwap":1487},"2025-06-24",73590000,{"date":1629,"open":1381,"high":27,"low":1535,"close":1539,"change":352,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1539},"2025-06-23",-7.79,16174600,{"date":1633,"open":1408,"high":1408,"low":1381,"close":1381,"change":593,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1381},"2025-06-20",-14.44,928200,{"date":1637,"open":1336,"high":1212,"low":1315,"close":1419,"change":529,"percent_change":793,"volume":1638,"transactions":9,"vwap":1419},"2025-06-18",891500,{"date":1640,"open":1336,"high":1419,"low":1236,"close":1236,"change":352,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1236},"2025-06-17",-6.9,281600,{"date":1644,"open":1208,"high":1208,"low":1304,"close":1228,"change":352,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1228},"2025-06-16",-6.45,365900,{"date":1648,"open":33,"high":33,"low":1419,"close":1408,"change":540,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1408},"2025-06-13",-9.71,360700,{"date":1652,"open":1177,"high":1170,"low":1409,"close":1170,"change":112,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1170},"2025-06-12",7.29,316100,{"date":1656,"open":1402,"high":1212,"low":1408,"close":1208,"change":58,"percent_change":1169,"volume":1657,"transactions":9,"vwap":1208},"2025-06-11",279400,{"date":1659,"open":1409,"high":1208,"low":1419,"close":1403,"change":286,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1403},"2025-06-10",4.4,356900,{"date":1663,"open":1414,"high":1414,"low":1311,"close":1303,"change":48,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1303},"2025-06-09",-7.14,1782600,{"date":1667,"open":1408,"high":1183,"low":1408,"close":1177,"change":205,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1177},"2025-06-06",5.38,463700,{"date":1671,"open":33,"high":33,"low":1336,"close":1408,"change":352,"percent_change":541,"volume":1672,"transactions":9,"vwap":1408},"2025-06-05",458300,{"date":1674,"open":1310,"high":1170,"low":1310,"close":1212,"change":1028,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1212},"2025-06-04",17.86,1380700,{"date":1678,"open":1311,"high":1311,"low":1315,"close":1310,"change":300,"percent_change":1154,"volume":1679,"transactions":9,"vwap":1310},"2025-06-03",181000,{"date":1681,"open":1381,"high":1337,"low":1450,"close":1315,"change":205,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1315},"2025-06-02",6.49,311800,{"date":1685,"open":1381,"high":1324,"low":1487,"close":1381,"change":82,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1381},"2025-05-30",-1.28,177000,{"date":1689,"open":1319,"high":1236,"low":1381,"close":27,"change":240,"percent_change":1690,"volume":1691,"transactions":9,"vwap":27},"2025-05-29",-3.7,196500,{"date":1693,"open":1236,"high":1315,"low":1381,"close":1236,"change":67,"percent_change":67,"volume":1694,"transactions":9,"vwap":1236},"2025-05-28",156100,{"date":1696,"open":1236,"high":1337,"low":27,"close":1236,"change":82,"percent_change":1441,"volume":1697,"transactions":9,"vwap":1236},"2025-05-27",184000,{"date":1699,"open":1381,"high":1315,"low":1381,"close":1315,"change":129,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1315},"2025-05-23",3.8,268900,{"date":1703,"open":1381,"high":1315,"low":1487,"close":1324,"change":300,"percent_change":899,"volume":1704,"transactions":9,"vwap":1324},"2025-05-22",285800,{"date":1706,"open":1311,"high":1228,"low":1487,"close":1381,"change":624,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1381},"2025-05-21",-6.1,616500,{"date":1710,"open":1324,"high":1311,"low":1324,"close":1315,"change":300,"percent_change":834,"volume":1711,"transactions":9,"vwap":1315},"2025-05-20",491700,{"date":1713,"open":1319,"high":1236,"low":1450,"close":1319,"change":67,"percent_change":67,"volume":1714,"transactions":9,"vwap":1319},"2025-05-19",338200,{"date":1716,"open":1469,"high":1315,"low":1469,"close":1319,"change":112,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1319},"2025-05-16",9.59,674500,{"date":1720,"open":1469,"high":1465,"low":1535,"close":1465,"change":67,"percent_change":67,"volume":1721,"transactions":9,"vwap":1465},"2025-05-15",436700,{"date":1723,"open":1236,"high":1315,"low":1539,"close":1465,"change":48,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1465},"2025-05-14",-8.75,727700,{"date":1727,"open":1324,"high":1236,"low":1381,"close":1319,"change":58,"percent_change":212,"volume":1728,"transactions":9,"vwap":1319},"2025-05-13",413800,{"date":1730,"open":27,"high":1236,"low":1487,"close":1324,"change":300,"percent_change":899,"volume":1731,"transactions":9,"vwap":1324},"2025-05-12",884000,{"date":1733,"open":1310,"high":1304,"low":1381,"close":1381,"change":352,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1381},"2025-05-09",-7.23,449200,{"date":1737,"open":1311,"high":1305,"low":1450,"close":1337,"change":73,"percent_change":1424,"volume":1738,"transactions":9,"vwap":1337},"2025-05-08",1621100,{"date":1740,"open":1311,"high":1336,"low":1337,"close":1311,"change":67,"percent_change":67,"volume":1741,"transactions":9,"vwap":1311},"2025-05-07",449800,{"date":1743,"open":1177,"high":1177,"low":1319,"close":1311,"change":593,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1311},"2025-05-06",-13.27,1479000,{"date":1747,"open":1182,"high":18,"low":1402,"close":1177,"change":240,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1177},"2025-05-05",-2.97,4977200,{"date":1751,"open":1293,"high":1176,"low":1177,"close":1293,"change":73,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1293},"2025-05-02",-1.94,691500,{"date":1755,"open":1756,"high":1102,"low":33,"close":1170,"change":240,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1170},"2025-05-01",1.02,-2.83,588300,{"date":1760,"open":1170,"high":47,"low":33,"close":1183,"change":58,"percent_change":1761,"volume":1676,"transactions":9,"vwap":1183},"2025-04-30",0.95,{"date":1763,"open":1183,"high":462,"low":1170,"close":1169,"change":67,"percent_change":67,"volume":1764,"transactions":9,"vwap":1169},"2025-04-29",15422500,{"date":1766,"open":1403,"high":56,"low":1402,"close":1169,"change":770,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1169},"2025-04-28",14.13,3075100,{"date":1770,"open":1304,"high":1408,"low":1236,"close":1409,"change":112,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1409},"2025-04-25",8.24,526200,{"date":1774,"open":1450,"high":1419,"low":1450,"close":1311,"change":529,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1311},"2025-04-24",11.84,980000,{"date":1778,"open":1539,"high":1381,"low":1539,"close":1450,"change":498,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1450},"2025-04-23",8.57,1038900,{"date":40,"open":33,"high":33,"low":1782,"close":1535,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1535},0.63999999,-0.3,-30,9211300,{"status":1787,"indices":1788,"watchlist":1830,"sectors":1850,"benchmarks":1900},"success",[1789,1797,1803,1810,1816,1823],{"symbol":1790,"name":1791,"price":1792,"change":1793,"pct_change":1794,"is_up":1795,"sparkline":1796,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1798,"name":1799,"price":1800,"change":1801,"pct_change":33,"is_up":1795,"sparkline":1802,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1804,"name":1805,"price":1806,"change":1807,"pct_change":1808,"is_up":1795,"sparkline":1809,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1811,"name":1812,"price":1813,"change":1814,"pct_change":55,"is_up":1795,"sparkline":1815,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1817,"name":1818,"price":1819,"change":1820,"pct_change":1821,"is_up":1795,"sparkline":1822,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1824,"name":1825,"price":1826,"change":1827,"pct_change":1828,"is_up":14,"sparkline":1829,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1831,1837,1843],{"symbol":1832,"name":1833,"price":1834,"change":1835,"pct_change":229,"is_up":1795,"sparkline":1836,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1838,"name":1839,"price":1840,"change":1841,"pct_change":1756,"is_up":1795,"sparkline":1842,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1844,"name":1845,"price":1846,"change":1847,"pct_change":1848,"is_up":1795,"sparkline":1849,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1851,1855,1859,1863,1867,1872,1876,1881,1886,1891,1896],{"name":1852,"etf":1853,"change":1293,"price":1854,"is_up":1795},"Technology","XLK",199.81,{"name":1856,"etf":1857,"change":498,"price":1858,"is_up":1795},"Financials","XLF",53.49,{"name":1860,"etf":1861,"change":82,"price":1862,"is_up":14},"Healthcare","XLV",166.18,{"name":1864,"etf":1865,"change":1195,"price":1866,"is_up":1795},"Consumer Cycl","XLY",110.04,{"name":1868,"etf":1869,"change":1870,"price":1871,"is_up":1795},"Consumer Staples","XLP",0.25,80.53,{"name":1873,"etf":1874,"change":932,"price":1875,"is_up":1795},"Energy","XLE",62.95,{"name":1877,"etf":1878,"change":1879,"price":1880,"is_up":1795},"Industrials","XLI",0.78,169.95,{"name":1882,"etf":1883,"change":1884,"price":1885,"is_up":1795},"Materials","XLB",0.66,48.86,{"name":1887,"etf":1888,"change":1889,"price":1890,"is_up":1795},"Real Estate","XLRE",0.32,40.81,{"name":1892,"etf":1893,"change":1894,"price":1895,"is_up":1795},"Utilities","XLU",0.38,39.83,{"name":1897,"etf":1898,"change":1062,"price":1899,"is_up":1795},"Comm Services","XLC",110.32,[1901,1906,1910,1914],{"ticker":1902,"name":1903,"price":1904,"change":1905,"is_up":1795},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1907,"name":1908,"price":1909,"change":1756,"is_up":1795},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1911,"name":1912,"price":1913,"change":1808,"is_up":1795},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1915,"name":1916,"price":1917,"change":1821,"is_up":1795},"IWM","iShares Russell 2000",281.52]