[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGNX":3,"stock-historical-MGNX":30,"homepage-market-summary":1982},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MGNX","2026-10-06",{"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},"MacroGenics, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Macrogenics Inc is a clinical-stage biopharmaceutical company focused on developing antibody-based therapeutics for the treatment of cancer. The company is currently developing therapeutics utilizing multiple modalities, including antibody-drug conjugates (ADCs) and multi-specific antibodies (which it refers to as DART and TRIDENT molecules). It is advancing three proprietary product candidates in clinical development: lorigerlimab, a bispecific DART molecule that targets checkpoint inhibitors PD-1 and CTLA-4; MGC026, an ADC that targets B7-H3 and delivers a novel topoisomerase I inhibitor (TOP1i)-based linker-payload, and MGC028, an ADC that targets ADAM9 and delivers a novel TOP1i-based linker-payload. Its segment is developing and commercializing monoclonal antibody-based therapeutics.","293","Rockville, MD",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.64,3.79,3.55,3.77,-0.13,-3.45,630160.61388,4699,3.6405,5.08,1.29,1038355.8233388845,62,3266,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},1.185,1028319,375336511.65806,103.35,"2025-04-24",[41,42,52,61,72,83,93,103,112,121,130,138,146,155,166,176,185,194,202,212,221,230,240,250,259,267,274,280,285,291,297,305,312,320,329,335,344,355,363,372,378,384,390,401,407,414,423,432,440,449,456,464,472,477,486,496,504,510,516,521,526,532,539,545,553,560,567,574,580,586,593,599,605,609,614,621,624,628,633,636,641,645,651,655,660,665,670,674,680,685,690,696,703,709,716,722,726,729,733,737,743,748,753,760,767,775,783,790,797,803,808,813,820,827,833,837,844,850,858,865,872,877,883,888,893,897,903,909,913,920,925,929,935,940,946,953,960,966,972,978,985,989,995,1000,1005,1010,1017,1024,1030,1037,1044,1052,1058,1063,1067,1072,1079,1085,1092,1098,1102,1109,1112,1116,1120,1125,1131,1137,1141,1146,1148,1153,1157,1162,1167,1171,1175,1179,1184,1188,1191,1195,1199,1202,1207,1211,1214,1218,1221,1225,1231,1236,1240,1247,1253,1257,1261,1265,1272,1276,1281,1289,1296,1302,1309,1315,1319,1326,1330,1336,1341,1346,1351,1357,1363,1367,1370,1374,1378,1382,1388,1391,1396,1402,1406,1411,1415,1418,1422,1426,1431,1435,1439,1443,1448,1452,1456,1459,1462,1466,1473,1479,1483,1488,1491,1495,1500,1505,1509,1513,1516,1521,1525,1528,1532,1535,1539,1543,1547,1551,1554,1558,1561,1565,1570,1574,1579,1582,1586,1589,1592,1596,1600,1605,1608,1613,1616,1621,1625,1629,1635,1638,1643,1647,1650,1654,1659,1664,1669,1672,1675,1679,1683,1687,1691,1695,1699,1703,1707,1712,1716,1720,1724,1728,1733,1736,1740,1744,1747,1751,1755,1760,1763,1767,1772,1777,1782,1786,1792,1796,1801,1805,1811,1816,1819,1822,1827,1831,1836,1839,1843,1847,1850,1855,1859,1865,1869,1873,1878,1882,1886,1889,1892,1896,1900,1906,1911,1915,1918,1923,1926,1930,1933,1937,1940,1943,1946,1950,1954,1957,1962,1967,1971,1975,1979],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",3.65,3.855,3.495,0.19,5.31,605944.779517,6067,3.7071,{"date":53,"open":16,"high":44,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",3.525,3.58,-0.02,-0.56,980531.223501,7104,3.5832,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",3.85,3.88,3.585,3.6,-0.26,-6.74,656628.089733,4931,3.6872,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",3.76,3.91,3.73,3.86,0.09,2.39,634057.798115,5426,3.857,{"date":84,"open":85,"high":86,"low":87,"close":19,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-29",4.08,4.09,3.75,-0.29,-7.14,616434.736939,5776,3.8128,{"date":94,"open":76,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",4.11,3.69,4.06,0.32,8.56,1912863.859258,5247,4.0382,{"date":104,"open":17,"high":77,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",3.72,3.74,-0.06,-1.58,604616.656132,6378,3.7862,{"date":113,"open":114,"high":115,"low":116,"close":114,"change":117,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",3.8,3.87,3.62,0,571447.929064,5553,3.7261,{"date":122,"open":123,"high":123,"low":124,"close":114,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",4.12,3.78,-0.32,-7.77,524592.049653,5955,3.8709,{"date":131,"open":132,"high":133,"low":134,"close":123,"change":117,"percent_change":117,"volume":135,"transactions":136,"vwap":137},"2026-09-22",4.17,4.2,4.075,377359.681144,5003,4.1373,{"date":139,"open":140,"high":141,"low":85,"close":123,"change":56,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",4.16,4.185,-0.48,310497.136002,4928,4.1313,{"date":147,"open":123,"high":148,"low":86,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",4.165,4.14,0.01,0.24,873940.053009,3870,4.1362,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",4.15,4.18,4.03,4.13,0.05,1.23,438002.07472,3959,4.1051,{"date":167,"open":168,"high":169,"low":170,"close":85,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",4.05,4.1,3.98,0.04,0.99,315679.10408,3455,4.0503,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":175},"2026-09-15",4.19,3.99,4.04,-0.16,-3.81,264969.255001,4559,{"date":186,"open":187,"high":188,"low":179,"close":133,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",4,4.215,0.2,5,429827.462114,5346,4.1565,{"date":195,"open":196,"high":86,"low":75,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-11",4.02,0.03,0.76,381932.521943,3934,3.9793,{"date":203,"open":85,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",4.115,3.9,3.97,-0.14,-3.41,434784.483621,4539,3.9881,{"date":213,"open":214,"high":215,"low":159,"close":95,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",4.29,4.2953,-0.21,-4.86,599225.718242,7359,4.1106,{"date":222,"open":214,"high":223,"low":95,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",4.43,4.32,-0.08,-1.82,419588.185925,4881,4.3149,{"date":231,"open":133,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",4.49,4.175,4.4,0.15,3.53,442785.761643,5260,4.3847,{"date":241,"open":214,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",4.3199,4.145,4.25,-0.07,-1.62,478599.938889,9438,4.2275,{"date":251,"open":168,"high":252,"low":253,"close":224,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-02",4.37,4.045,0.28,6.93,581561.682508,7144,4.2151,{"date":260,"open":170,"high":261,"low":262,"close":180,"change":161,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",4.095,3.89,1.25,499894.558745,6073,4.0223,{"date":268,"open":123,"high":160,"low":269,"close":179,"change":207,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",3.92,-3.39,542802.257571,5809,4.0099,{"date":275,"open":97,"high":157,"low":276,"close":160,"change":161,"percent_change":162,"volume":277,"transactions":278,"vwap":279},"2026-08-28",3.975,541659.1929,6096,4.0654,{"date":281,"open":168,"high":140,"low":168,"close":85,"change":171,"percent_change":172,"volume":282,"transactions":283,"vwap":284},"2026-08-27",319942.778756,4465,4.1032,{"date":286,"open":140,"high":140,"low":180,"close":180,"change":20,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-26",-3.12,263034.701034,4337,4.0843,{"date":292,"open":180,"high":293,"low":180,"close":132,"change":235,"percent_change":76,"volume":294,"transactions":295,"vwap":296},"2026-08-25",4.195,363137.273344,4149,4.1462,{"date":298,"open":299,"high":85,"low":300,"close":196,"change":225,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-24",4.07,3.965,-1.95,432774.078524,4580,4.0268,{"date":306,"open":86,"high":293,"low":307,"close":169,"change":197,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-21",4.035,0.74,271520.670576,4509,4.0918,{"date":313,"open":149,"high":178,"low":314,"close":299,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",4.0177,-0.1,-2.4,381686.317657,5117,4.0872,{"date":321,"open":140,"high":322,"low":323,"close":132,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",4.27,4.105,0.08,1.96,408796.473267,5267,4.1718,{"date":330,"open":299,"high":148,"low":331,"close":86,"change":197,"percent_change":308,"volume":332,"transactions":333,"vwap":334},"2026-08-18",3.985,430573.600891,5704,4.0863,{"date":336,"open":337,"high":338,"low":339,"close":97,"change":181,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-17",4.21,4.3,4.005,-3.79,638406.183673,6167,4.1287,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-14",3.845,4.24,3.785,4.22,0.14,3.43,851433.80811,7445,3.9743,{"date":356,"open":299,"high":357,"low":339,"close":85,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-13",4.3091,0.06,1.49,1380270.927172,12202,4.1915,{"date":364,"open":187,"high":365,"low":366,"close":196,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-12",4.085,3.96,0.1,2.55,339280.867812,4401,4.0196,{"date":373,"open":86,"high":149,"low":205,"close":269,"change":181,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-11",-3.92,474063.432933,5429,3.9609,{"date":379,"open":299,"high":204,"low":380,"close":85,"change":171,"percent_change":172,"volume":381,"transactions":382,"vwap":383},"2026-08-10",3.9688,366543.397589,4555,4.0657,{"date":385,"open":159,"high":168,"low":262,"close":180,"change":197,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-07",0.75,296457.399208,3777,3.9914,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",3.95,4.055,3.875,4.01,0.11,2.82,622331.805868,6909,3.9491,{"date":402,"open":269,"high":196,"low":403,"close":205,"change":117,"percent_change":117,"volume":404,"transactions":405,"vwap":406},"2026-08-05",3.865,263568.983598,3763,3.9157,{"date":408,"open":409,"high":170,"low":124,"close":205,"change":324,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-04",3.82,2.09,875964.763307,7000,3.8643,{"date":415,"open":105,"high":416,"low":417,"close":409,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-03",3.867,3.675,0.13,3.52,497659.854016,5441,3.7727,{"date":424,"open":17,"high":425,"low":426,"close":96,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-07-31",3.795,3.61,-0.09,-2.38,410745.495281,6375,3.7001,{"date":433,"open":434,"high":409,"low":435,"close":124,"change":396,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-07-30",3.68,3.66,3,274225.586806,3840,3.7654,{"date":441,"open":442,"high":64,"low":435,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-07-29",3.84,3.67,-0.18,-4.68,413988.473943,5528,3.7211,{"date":450,"open":395,"high":97,"low":434,"close":63,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-28",-0.15,-3.75,874967.579901,9473,3.8075,{"date":457,"open":458,"high":253,"low":458,"close":187,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-27",3.7,0.3,8.11,666055.075978,6721,3.9614,{"date":465,"open":395,"high":168,"low":466,"close":458,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-24",3.36,-0.31,-7.73,2653489.378969,21830,3.6676,{"date":473,"open":337,"high":214,"low":187,"close":395,"change":88,"percent_change":68,"volume":474,"transactions":475,"vwap":476},"2026-07-23",567645.584548,6664,4.0866,{"date":478,"open":479,"high":480,"low":481,"close":338,"change":482,"percent_change":483,"volume":484,"transactions":119,"vwap":485},"2026-07-22",4.55,4.61,4.245,-0.24,-5.29,502498.726963,4.335,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-21",4.31,4.555,4.54,0.22,5.09,648393.76378,9291,4.4438,{"date":497,"open":498,"high":499,"low":214,"close":224,"change":500,"percent_change":340,"volume":501,"transactions":502,"vwap":503},"2026-07-20",4.6,4.63,-0.17,603167.870707,8042,4.3832,{"date":505,"open":85,"high":506,"low":393,"close":232,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":232},"2026-07-17",4.52,0.37,8.98,1031700,{"date":511,"open":214,"high":224,"low":512,"close":123,"change":513,"percent_change":514,"volume":515,"transactions":9,"vwap":123},"2026-07-16",4.0050001,-0.2,-4.63,898800,{"date":517,"open":214,"high":518,"low":243,"close":224,"change":197,"percent_change":519,"volume":520,"transactions":9,"vwap":224},"2026-07-15",4.35,0.7,592200,{"date":522,"open":523,"high":506,"low":322,"close":214,"change":216,"percent_change":524,"volume":525,"transactions":9,"vwap":214},"2026-07-14",4.5,-4.67,1279800,{"date":527,"open":338,"high":528,"low":133,"close":523,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":523},"2026-07-13",4.545,0.17,3.93,1123800,{"date":533,"open":479,"high":534,"low":535,"close":536,"change":482,"percent_change":537,"volume":538,"transactions":9,"vwap":536},"2026-07-10",4.57,4.155,4.33,-5.25,744500,{"date":540,"open":499,"high":541,"low":542,"close":534,"change":427,"percent_change":543,"volume":544,"transactions":9,"vwap":534},"2026-07-09",4.65,4.46,-1.93,691900,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":427,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-07-08",4.69,4.78,4.56,4.66,-1.89,701200,{"date":554,"open":498,"high":548,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-07",4.39,4.75,0.18,3.94,941300,{"date":561,"open":562,"high":563,"low":564,"close":534,"change":207,"percent_change":565,"volume":566,"transactions":9,"vwap":534},"2026-07-06",4.9,5.06,4.565,-2.97,833500,{"date":568,"open":569,"high":570,"low":489,"close":571,"change":78,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-07-02",4.64,4.925,4.71,1.95,861000,{"date":575,"open":576,"high":577,"low":578,"close":576,"change":117,"percent_change":117,"volume":579,"transactions":9,"vwap":576},"2026-07-01",4.62,4.76,4.495,763300,{"date":581,"open":582,"high":583,"low":534,"close":576,"change":482,"percent_change":584,"volume":585,"transactions":9,"vwap":576},"2026-06-30",4.86,4.96,-4.94,832200,{"date":587,"open":588,"high":589,"low":590,"close":582,"change":161,"percent_change":591,"volume":592,"transactions":9,"vwap":582},"2026-06-29",4.8,4.95,4.7,1.04,1364700,{"date":594,"open":595,"high":582,"low":489,"close":596,"change":235,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-06-26",4.67,4.81,3.22,8516800,{"date":600,"open":556,"high":601,"low":564,"close":550,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":550},"2026-06-25",5.035,-0.12,-2.51,1125700,{"date":606,"open":590,"high":25,"low":549,"close":548,"change":78,"percent_change":607,"volume":608,"transactions":9,"vwap":548},"2026-06-24",1.92,1941500,{"date":610,"open":534,"high":611,"low":489,"close":547,"change":396,"percent_change":612,"volume":613,"transactions":9,"vwap":547},"2026-06-23",4.94,2.4,1490600,{"date":615,"open":395,"high":616,"low":187,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-22",4.595,4.58,0.45,10.9,2039900,{"date":622,"open":196,"high":132,"low":300,"close":160,"change":529,"percent_change":214,"volume":623,"transactions":9,"vwap":160},"2026-06-18",973000,{"date":625,"open":63,"high":299,"low":63,"close":366,"change":324,"percent_change":626,"volume":627,"transactions":9,"vwap":366},"2026-06-17",2.06,649600,{"date":629,"open":157,"high":157,"low":346,"close":64,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":64},"2026-06-16",-0.25,-6.05,548300,{"date":634,"open":366,"high":481,"low":366,"close":160,"change":529,"percent_change":214,"volume":635,"transactions":9,"vwap":160},"2026-06-15",620500,{"date":637,"open":170,"high":123,"low":530,"close":366,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":366},"2026-06-12",-0.05,-1.25,513200,{"date":642,"open":442,"high":85,"low":643,"close":395,"change":350,"percent_change":116,"volume":644,"transactions":9,"vwap":395},"2026-06-11",3.81,712700,{"date":646,"open":205,"high":180,"low":647,"close":115,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":115},"2026-06-10",3.825,-0.04,-1.02,501200,{"date":652,"open":269,"high":86,"low":115,"close":75,"change":197,"percent_change":653,"volume":654,"transactions":9,"vwap":75},"2026-06-09",0.77,532400,{"date":656,"open":262,"high":393,"low":442,"close":64,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":64},"2026-06-08",-0.03,-0.77,641200,{"date":661,"open":322,"high":214,"low":115,"close":75,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":75},"2026-06-05",-0.34,-8,560000,{"date":666,"open":178,"high":667,"low":157,"close":244,"change":161,"percent_change":668,"volume":669,"transactions":9,"vwap":244},"2026-06-04",4.455,1.19,520300,{"date":671,"open":97,"high":672,"low":187,"close":133,"change":235,"percent_change":458,"volume":673,"transactions":9,"vwap":133},"2026-06-03",4.295,629100,{"date":675,"open":160,"high":676,"low":677,"close":168,"change":427,"percent_change":678,"volume":679,"transactions":9,"vwap":168},"2026-06-02",4.205,4.032,-2.17,492500,{"date":681,"open":149,"high":682,"low":683,"close":149,"change":56,"percent_change":142,"volume":684,"transactions":9,"vwap":149},"2026-06-01",4.26,4.052,555600,{"date":686,"open":149,"high":687,"low":160,"close":140,"change":638,"percent_change":688,"volume":689,"transactions":9,"vwap":140},"2026-05-29",4.28,-1.19,597000,{"date":691,"open":692,"high":693,"low":337,"close":337,"change":500,"percent_change":694,"volume":695,"transactions":9,"vwap":337},"2026-05-28",4.34,4.372,-3.88,469400,{"date":697,"open":698,"high":699,"low":692,"close":700,"change":427,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-05-27",4.45,4.635,4.38,-2.01,674400,{"date":704,"open":523,"high":705,"low":338,"close":706,"change":107,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-05-26",4.515,4.47,-1.32,1052500,{"date":710,"open":542,"high":569,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-05-22",4.36,4.53,0.29,6.84,1104200,{"date":717,"open":234,"high":232,"low":718,"close":347,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":347},"2026-05-21",4.235,-0.22,-4.93,870400,{"date":723,"open":506,"high":499,"low":518,"close":542,"change":107,"percent_change":724,"volume":725,"transactions":9,"vwap":542},"2026-05-20",-1.33,836400,{"date":727,"open":555,"high":699,"low":536,"close":506,"change":529,"percent_change":75,"volume":728,"transactions":9,"vwap":506},"2026-05-19",1704600,{"date":730,"open":233,"high":549,"low":169,"close":518,"change":367,"percent_change":731,"volume":732,"transactions":9,"vwap":518},"2026-05-18",2.35,1353000,{"date":734,"open":160,"high":518,"low":180,"close":244,"change":78,"percent_change":735,"volume":736,"transactions":9,"vwap":244},"2026-05-15",2.16,1998000,{"date":738,"open":426,"high":488,"low":739,"close":140,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":140},"2026-05-14",3.45,0.71,20.58,3657300,{"date":744,"open":739,"high":66,"low":745,"close":739,"change":245,"percent_change":746,"volume":747,"transactions":9,"vwap":739},"2026-05-13",3.28,-1.99,1634600,{"date":749,"open":739,"high":442,"low":466,"close":419,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":419},"2026-05-12",0.57,19.32,9610000,{"date":754,"open":436,"high":755,"low":756,"close":757,"change":638,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-05-11",3.055,2.93,2.95,-1.67,891000,{"date":761,"open":762,"high":763,"low":764,"close":436,"change":358,"percent_change":765,"volume":766,"transactions":9,"vwap":436},"2026-05-08",2.96,3.095,2.9,2.04,814200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":245,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-05-07",3.02,3.06,2.85,2.94,-2.33,499700,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":207,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-06",3.15,3.18,2.97,3.01,-4.44,1156700,{"date":784,"open":785,"high":786,"low":787,"close":777,"change":638,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-05-05",3.2,3.3,3.1,-1.56,621600,{"date":791,"open":777,"high":792,"low":793,"close":785,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":785},"2026-05-04",3.4,3.13,0.07,2.24,665800,{"date":798,"open":769,"high":799,"low":800,"close":793,"change":161,"percent_change":801,"volume":802,"transactions":9,"vwap":793},"2026-05-01",3.17,2.955,1.62,490600,{"date":804,"open":757,"high":805,"low":764,"close":806,"change":350,"percent_change":577,"volume":807,"transactions":9,"vwap":806},"2026-04-30",3.12,3.08,553800,{"date":809,"open":762,"high":810,"low":811,"close":772,"change":245,"percent_change":773,"volume":812,"transactions":9,"vwap":772},"2026-04-29",3.0050001,2.901,423900,{"date":814,"open":815,"high":816,"low":817,"close":780,"change":648,"percent_change":818,"volume":819,"transactions":9,"vwap":780},"2026-04-28",3.05,3.145,2.965,-1.31,399300,{"date":821,"open":822,"high":823,"low":824,"close":815,"change":207,"percent_change":825,"volume":826,"transactions":9,"vwap":815},"2026-04-27",3.27,3.32,3.04,-4.39,414400,{"date":828,"open":799,"high":829,"low":787,"close":830,"change":150,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-04-24",3.24,3.19,0.31,589500,{"date":834,"open":351,"high":351,"low":799,"close":778,"change":482,"percent_change":835,"volume":836,"transactions":9,"vwap":778},"2026-04-23",-7.02,565600,{"date":838,"open":419,"high":839,"low":840,"close":841,"change":638,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-22",3.54,3.39,3.42,-1.44,453400,{"date":845,"open":839,"high":435,"low":846,"close":847,"change":848,"percent_change":88,"volume":849,"transactions":9,"vwap":847},"2026-04-21",3.455,3.47,-0.01,721700,{"date":851,"open":852,"high":16,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-04-20",3.51,3.465,3.48,0.02,0.58,808200,{"date":859,"open":854,"high":860,"low":861,"close":862,"change":161,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-04-17",3.545,3.425,3.46,1.47,533200,{"date":866,"open":839,"high":867,"low":868,"close":869,"change":870,"percent_change":287,"volume":871,"transactions":9,"vwap":869},"2026-04-16",3.565,3.365,3.41,-0.11,405000,{"date":873,"open":852,"high":874,"low":46,"close":419,"change":197,"percent_change":875,"volume":876,"transactions":9,"vwap":419},"2026-04-15",3.715,0.86,649800,{"date":878,"open":236,"high":879,"low":880,"close":881,"change":855,"percent_change":856,"volume":882,"transactions":9,"vwap":881},"2026-04-14",3.635,3.475,3.49,782400,{"date":884,"open":885,"high":116,"low":466,"close":847,"change":20,"percent_change":886,"volume":887,"transactions":9,"vwap":847},"2026-04-13",3.575,-3.61,925700,{"date":889,"open":458,"high":64,"low":890,"close":66,"change":891,"percent_change":541,"volume":892,"transactions":9,"vwap":66},"2026-04-10",3.535,0.16,2061900,{"date":894,"open":881,"high":881,"low":786,"close":895,"change":848,"percent_change":88,"volume":896,"transactions":9,"vwap":895},"2026-04-09",3.44,769800,{"date":898,"open":881,"high":899,"low":900,"close":739,"change":367,"percent_change":901,"volume":902,"transactions":9,"vwap":739},"2026-04-08",3.5,3.31,2.99,1218000,{"date":904,"open":778,"high":905,"low":793,"close":906,"change":529,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-04-07",3.485,3.35,5.35,1334700,{"date":910,"open":911,"high":823,"low":911,"close":778,"change":396,"percent_change":55,"volume":912,"transactions":9,"vwap":778},"2026-04-06",3.09,1035500,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":529,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-02",2.83,3.16,3.07,5.86,713800,{"date":921,"open":922,"high":762,"low":771,"close":764,"change":150,"percent_change":923,"volume":924,"transactions":9,"vwap":764},"2026-04-01",2.89,0.35,425200,{"date":926,"open":927,"high":817,"low":397,"close":922,"change":418,"percent_change":571,"volume":928,"transactions":9,"vwap":922},"2026-03-31",2.84,281700,{"date":930,"open":757,"high":757,"low":931,"close":932,"change":500,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-03-30",2.73,2.76,-5.8,568200,{"date":936,"open":916,"high":937,"low":771,"close":756,"change":630,"percent_change":938,"volume":939,"transactions":9,"vwap":756},"2026-03-27",3.185,-7.86,954000,{"date":941,"open":942,"high":943,"low":944,"close":778,"change":150,"percent_change":98,"volume":945,"transactions":9,"vwap":778},"2026-03-26",3.14,3.26,3.03,883300,{"date":947,"open":948,"high":949,"low":948,"close":799,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":799},"2026-03-25",2.78,3.21,0.44,16.12,1658600,{"date":954,"open":955,"high":955,"low":956,"close":931,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":931},"2026-03-24",2.88,2.71,-0.19,-6.51,663800,{"date":961,"open":962,"high":780,"low":931,"close":963,"change":358,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-03-23",2.86,2.92,2.1,797100,{"date":967,"open":968,"high":756,"low":969,"close":962,"change":648,"percent_change":970,"volume":971,"transactions":9,"vwap":962},"2026-03-20",2.87,2.805,-1.38,644200,{"date":973,"open":762,"high":974,"low":975,"close":764,"change":225,"percent_change":976,"volume":977,"transactions":9,"vwap":764},"2026-03-19",2.975,2.81,-2.68,781500,{"date":979,"open":770,"high":980,"low":981,"close":982,"change":315,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-03-18",3.115,2.911,2.98,-3.25,921900,{"date":986,"open":805,"high":830,"low":824,"close":806,"change":56,"percent_change":987,"volume":988,"transactions":9,"vwap":806},"2026-03-17",-0.65,411300,{"date":990,"open":944,"high":991,"low":992,"close":787,"change":367,"percent_change":993,"volume":994,"transactions":9,"vwap":787},"2026-03-16",3.23,2.983,3.33,1240500,{"date":996,"open":778,"high":997,"low":779,"close":436,"change":602,"percent_change":998,"volume":999,"transactions":9,"vwap":436},"2026-03-13",3.25,-3.85,1027700,{"date":1001,"open":823,"high":1002,"low":815,"close":805,"change":719,"percent_change":1003,"volume":1004,"transactions":9,"vwap":805},"2026-03-12",3.385,-6.59,1436800,{"date":1006,"open":841,"high":839,"low":805,"close":1007,"change":427,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-03-11",3.34,-2.62,4052000,{"date":1011,"open":1012,"high":899,"low":1013,"close":351,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":351},"2026-03-10",2.42,2.41,1.07,45.34,14023500,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":418,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-09",2.25,2.44,2.36,5.83,1084900,{"date":1025,"open":1026,"high":1027,"low":964,"close":1028,"change":78,"percent_change":337,"volume":1029,"transactions":9,"vwap":1028},"2026-03-06",2.11,2.26,2.23,947300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":358,"percent_change":955,"volume":1036,"transactions":9,"vwap":1035},"2026-03-05",2.07,2.179,2.01,2.14,1021600,{"date":1038,"open":607,"high":1039,"low":1040,"close":1041,"change":557,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-04",2.085,1.89,2.08,9.47,926300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":648,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-03",1.88,1.93,1.81,1.9,-2.06,539200,{"date":1053,"open":325,"high":1054,"low":1055,"close":1056,"change":638,"percent_change":603,"volume":1057,"transactions":9,"vwap":1056},"2026-03-02",2.0050001,1.91,1.94,529500,{"date":1059,"open":325,"high":1034,"low":607,"close":1060,"change":150,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-02-27",1.99,0.51,541000,{"date":1064,"open":607,"high":1054,"low":1040,"close":1065,"change":358,"percent_change":805,"volume":1066,"transactions":9,"vwap":1065},"2026-02-26",1.98,606000,{"date":1068,"open":1069,"high":1060,"low":1069,"close":607,"change":47,"percent_change":1070,"volume":1071,"transactions":9,"vwap":607},"2026-02-25",1.73,10.98,1168100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1069,"change":56,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1069},"2026-02-24",1.615,1.765,1.595,-1.14,2143000,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":161,"percent_change":772,"volume":1084,"transactions":9,"vwap":1083},"2026-02-23",1.7,1.775,1.75,426700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1081,"change":657,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1081},"2026-02-20",1.72,1.737,1.69,-1.73,197700,{"date":1093,"open":1089,"high":1094,"low":1095,"close":1069,"change":197,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1069},"2026-02-19",1.74,1.675,1.76,201000,{"date":1099,"open":1089,"high":1069,"low":1100,"close":1081,"change":117,"percent_change":117,"volume":1101,"transactions":9,"vwap":1081},"2026-02-18",1.685,178500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1081,"change":848,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1081},"2026-02-17",1.71,1.725,1.68,-0.58,325900,{"date":1110,"open":1087,"high":1082,"low":1104,"close":1104,"change":117,"percent_change":117,"volume":1111,"transactions":9,"vwap":1104},"2026-02-13",233700,{"date":1113,"open":1081,"high":1069,"low":1114,"close":1104,"change":848,"percent_change":1107,"volume":1115,"transactions":9,"vwap":1104},"2026-02-12",1.66,479700,{"date":1117,"open":1069,"high":1118,"low":1095,"close":1087,"change":150,"percent_change":856,"volume":1119,"transactions":9,"vwap":1087},"2026-02-11",1.735,320500,{"date":1121,"open":1122,"high":1048,"low":1104,"close":1104,"change":427,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1104},"2026-02-10",1.78,-5,338700,{"date":1126,"open":1127,"high":1128,"low":1104,"close":1127,"change":848,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-02-09",1.8,1.83,-0.55,371200,{"date":1132,"open":1104,"high":1133,"low":1134,"close":1048,"change":396,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1048},"2026-02-06",1.815,1.695,6.47,793800,{"date":1138,"open":1106,"high":1118,"low":1139,"close":1081,"change":657,"percent_change":1090,"volume":1140,"transactions":9,"vwap":1081},"2026-02-05",1.67,954900,{"date":1142,"open":1083,"high":1143,"low":1144,"close":1069,"change":56,"percent_change":1077,"volume":1145,"transactions":9,"vwap":1069},"2026-02-04",1.755,1.655,1264700,{"date":1147,"open":1096,"high":1127,"low":1134,"close":1083,"change":117,"percent_change":117,"volume":632,"transactions":9,"vwap":1083},"2026-02-03",{"date":1149,"open":1150,"high":1150,"low":1083,"close":1083,"change":225,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1083},"2026-02-02",1.86,-4.37,425500,{"date":1154,"open":1040,"high":607,"low":1118,"close":1128,"change":315,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1128},"2026-01-30",-5.18,1027500,{"date":1158,"open":1048,"high":1159,"low":1122,"close":1047,"change":418,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1047},"2026-01-29",1.97,7.22,1253900,{"date":1163,"open":1164,"high":1150,"low":1165,"close":1127,"change":648,"percent_change":678,"volume":1166,"transactions":9,"vwap":1127},"2026-01-28",1.84,1.79,543300,{"date":1168,"open":1128,"high":1150,"low":1096,"close":1164,"change":150,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1164},"2026-01-27",0.55,530400,{"date":1172,"open":1173,"high":1040,"low":1083,"close":1128,"change":197,"percent_change":1139,"volume":1174,"transactions":9,"vwap":1128},"2026-01-26",1.82,927200,{"date":1176,"open":1083,"high":1173,"low":1134,"close":1127,"change":171,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1127},"2026-01-23",2.27,1110100,{"date":1180,"open":1181,"high":1150,"low":1074,"close":1096,"change":855,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1096},"2026-01-22",1.77,1.15,2949100,{"date":1185,"open":1083,"high":1122,"low":1069,"close":1094,"change":848,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1094},"2026-01-21",-0.57,392900,{"date":1189,"open":1081,"high":1173,"low":1106,"close":1083,"change":197,"percent_change":1094,"volume":1190,"transactions":9,"vwap":1083},"2026-01-20",1173700,{"date":1192,"open":1081,"high":1075,"low":1081,"close":1087,"change":855,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1087},"2026-01-16",1.18,1296400,{"date":1196,"open":1122,"high":1122,"low":1134,"close":1081,"change":225,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1081},"2026-01-15",-4.49,488100,{"date":1200,"open":1083,"high":1048,"low":1083,"close":1122,"change":197,"percent_change":1104,"volume":1201,"transactions":9,"vwap":1122},"2026-01-14",461400,{"date":1203,"open":1127,"high":1204,"low":1069,"close":1083,"change":648,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1083},"2026-01-13",1.85,-2.23,993600,{"date":1208,"open":1204,"high":1204,"low":1104,"close":1165,"change":648,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1165},"2026-01-12",-2.19,918000,{"date":1212,"open":1048,"high":1049,"low":1165,"close":1128,"change":171,"percent_change":1028,"volume":1213,"transactions":9,"vwap":1128},"2026-01-09",1063100,{"date":1215,"open":1127,"high":1127,"low":1083,"close":1165,"change":56,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1165},"2026-01-08",-1.1,607300,{"date":1219,"open":1087,"high":1040,"low":1087,"close":1048,"change":396,"percent_change":1135,"volume":1220,"transactions":9,"vwap":1048},"2026-01-07",1765500,{"date":1222,"open":1087,"high":1083,"low":1139,"close":1081,"change":56,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1081},"2026-01-06",-1.16,827900,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1087,"change":396,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1087},"2026-01-05",1.61,1.746,6.83,1517500,{"date":1232,"open":1227,"high":1233,"low":1234,"close":1227,"change":117,"percent_change":117,"volume":1235,"transactions":9,"vwap":1227},"2026-01-02",1.645,1.58,895500,{"date":1237,"open":1238,"high":1144,"low":1238,"close":1227,"change":161,"percent_change":949,"volume":1239,"transactions":9,"vwap":1227},"2025-12-31",1.54,910600,{"date":1241,"open":1227,"high":1242,"low":1243,"close":1244,"change":648,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2025-12-30",1.63,1.55,1.56,-2.5,1284200,{"date":1248,"open":801,"high":1242,"low":1249,"close":1250,"change":848,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-12-29",1.565,1.6,-0.62,566500,{"date":1254,"open":801,"high":801,"low":1255,"close":1227,"change":848,"percent_change":1251,"volume":1256,"transactions":9,"vwap":1227},"2025-12-26",1.57,444200,{"date":1258,"open":1250,"high":1242,"low":1259,"close":801,"change":855,"percent_change":263,"volume":1260,"transactions":9,"vwap":801},"2025-12-24",1.555,492800,{"date":1262,"open":801,"high":1089,"low":1250,"close":1250,"change":150,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1250},"2025-12-23",0.63,1017100,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":78,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2025-12-22",1.5,1.64,1.59,6,1276300,{"date":1273,"open":1255,"high":1227,"low":1267,"close":1267,"change":245,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1267},"2025-12-19",-4.46,3653200,{"date":1277,"open":1250,"high":1114,"low":1278,"close":1255,"change":648,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1255},"2025-12-18",1.53,-2.48,2789200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1227,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1227},"2025-12-17",1.35,1.65,1.32,0.26,19.26,10955600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1283,"change":56,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1283},"2025-12-16",1.37,1.425,1.344,-1.46,2432000,{"date":1297,"open":1298,"high":1299,"low":1291,"close":1291,"change":657,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1291},"2025-12-15",1.4,1.435,-2.14,1251600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1298,"change":848,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1298},"2025-12-12",1.44,1.45,1.38,-0.71,662300,{"date":1310,"open":1298,"high":1311,"low":1312,"close":1313,"change":150,"percent_change":740,"volume":1314,"transactions":9,"vwap":1313},"2025-12-11",1.43,1.391,1.41,1050400,{"date":1316,"open":1313,"high":1311,"low":1291,"close":1298,"change":150,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1298},"2025-12-10",0.72,1613500,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":358,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-09",1.33,1.42,1.39,4.51,1161600,{"date":1327,"open":1298,"high":1298,"low":1285,"close":1321,"change":648,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1321},"2025-12-08",-2.92,3064500,{"date":1331,"open":1323,"high":1332,"low":1333,"close":1291,"change":848,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1291},"2025-12-05",1.405,1.325,-0.72,5123000,{"date":1337,"open":1298,"high":863,"low":1338,"close":1306,"change":56,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1306},"2025-12-04",1.365,-1.43,2643600,{"date":1342,"open":1313,"high":1343,"low":1291,"close":1298,"change":56,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1298},"2025-12-03",1.465,-1.41,2133900,{"date":1347,"open":863,"high":1348,"low":1298,"close":1322,"change":648,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1322},"2025-12-02",1.503,-2.74,488200,{"date":1352,"open":1353,"high":1353,"low":1311,"close":1354,"change":245,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2025-12-01",1.51,1.46,-4.58,454000,{"date":1358,"open":1359,"high":1243,"low":1360,"close":1278,"change":161,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1278},"2025-11-28",1.505,1.48,3.38,366200,{"date":1364,"open":1304,"high":1365,"low":1322,"close":1360,"change":197,"percent_change":1032,"volume":1366,"transactions":9,"vwap":1360},"2025-11-26",1.499,397900,{"date":1368,"open":1305,"high":863,"low":1298,"close":1305,"change":197,"percent_change":1026,"volume":1369,"transactions":9,"vwap":1305},"2025-11-25",754600,{"date":1371,"open":1298,"high":1372,"low":1323,"close":1322,"change":855,"percent_change":1311,"volume":1373,"transactions":9,"vwap":1322},"2025-11-24",1.468,880700,{"date":1375,"open":1291,"high":1322,"low":1321,"close":1298,"change":197,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1298},"2025-11-21",2.19,731800,{"date":1379,"open":1311,"high":1359,"low":1291,"close":1291,"change":638,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1291},"2025-11-20",-3.52,685900,{"date":1383,"open":1384,"high":1243,"low":1385,"close":1322,"change":602,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1322},"2025-11-19",1.52,1.415,-7.79,738200,{"date":1389,"open":1353,"high":1234,"low":1360,"close":1238,"change":197,"percent_change":1060,"volume":1390,"transactions":9,"vwap":1238},"2025-11-18",933300,{"date":1392,"open":1267,"high":1393,"low":1360,"close":1353,"change":150,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1353},"2025-11-17",1.636,0.67,1523600,{"date":1397,"open":1234,"high":1398,"low":1399,"close":1267,"change":315,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1267},"2025-11-14",1.605,1.485,-6.25,1802000,{"date":1403,"open":1114,"high":1094,"low":1278,"close":1250,"change":418,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1250},"2025-11-13",8.84,2844300,{"date":1407,"open":1278,"high":1243,"low":1408,"close":863,"change":638,"percent_change":1409,"volume":1410,"transactions":9,"vwap":863},"2025-11-12",1.455,-3.29,785400,{"date":1412,"open":1305,"high":1238,"low":1322,"close":1384,"change":78,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1384},"2025-11-11",6.29,516800,{"date":1416,"open":1291,"high":1305,"low":1291,"close":1311,"change":358,"percent_change":700,"volume":1417,"transactions":9,"vwap":1311},"2025-11-10",474700,{"date":1419,"open":1420,"high":1291,"low":26,"close":1291,"change":150,"percent_change":308,"volume":1421,"transactions":9,"vwap":1291},"2025-11-07",1.36,527200,{"date":1423,"open":1311,"high":1311,"low":1283,"close":1420,"change":225,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1420},"2025-11-06",-5.56,628800,{"date":1427,"open":1360,"high":1428,"low":1298,"close":1304,"change":848,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1304},"2025-11-05",1.493,-0.69,485500,{"date":1432,"open":1238,"high":1249,"low":1311,"close":1305,"change":20,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1305},"2025-11-04",-8.23,676800,{"date":1436,"open":1284,"high":1089,"low":1238,"close":1234,"change":225,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1234},"2025-11-03",-4.82,533400,{"date":1440,"open":1250,"high":1106,"low":1244,"close":1114,"change":1441,"percent_change":85,"volume":1442,"transactions":9,"vwap":1114},"2025-10-31",0.065,854000,{"date":1444,"open":1089,"high":1081,"low":1234,"close":1076,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1076},"2025-10-30",-0.095,-5.62,982100,{"date":1449,"open":1204,"high":1150,"low":1114,"close":1089,"change":181,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1089},"2025-10-29",-8.65,1799700,{"date":1453,"open":1049,"high":1056,"low":1204,"close":1204,"change":107,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1204},"2025-10-28",-3.14,360900,{"date":1457,"open":1150,"high":1056,"low":1128,"close":1055,"change":794,"percent_change":114,"volume":1458,"transactions":9,"vwap":1055},"2025-10-27",623900,{"date":1460,"open":1204,"high":1040,"low":1048,"close":1164,"change":150,"percent_change":1169,"volume":1461,"transactions":9,"vwap":1164},"2025-10-24",406100,{"date":1463,"open":607,"high":1047,"low":1128,"close":1128,"change":602,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1128},"2025-10-23",-6.15,562400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":572,"change":245,"percent_change":1471,"volume":1472,"transactions":9,"vwap":572},"2025-10-22",2.03,2.15,1.865,-3.47,1645700,{"date":1474,"open":1104,"high":1468,"low":1475,"close":1476,"change":831,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-10-21",1.705,2.02,18.13,3379600,{"date":1480,"open":1114,"high":1481,"low":1114,"close":1104,"change":358,"percent_change":16,"volume":1482,"transactions":9,"vwap":1104},"2025-10-20",1.806,817900,{"date":1484,"open":1106,"high":1094,"low":1485,"close":1284,"change":648,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1284},"2025-10-17",1.643,-2.37,464500,{"date":1489,"open":1104,"high":1083,"low":1114,"close":1089,"change":117,"percent_change":117,"volume":1490,"transactions":9,"vwap":1089},"2025-10-16",487000,{"date":1492,"open":801,"high":1181,"low":801,"close":1089,"change":324,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1089},"2025-10-15",4.97,480300,{"date":1496,"open":1227,"high":1497,"low":1244,"close":1227,"change":657,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1227},"2025-10-14",1.689,-1.83,383700,{"date":1501,"open":1089,"high":1104,"low":1502,"close":1268,"change":638,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1268},"2025-10-13",1.635,-2.96,486100,{"date":1506,"open":1181,"high":1181,"low":1284,"close":1089,"change":107,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1089},"2025-10-10",-3.43,572900,{"date":1510,"open":1122,"high":1165,"low":1104,"close":1083,"change":657,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1083},"2025-10-09",-1.69,563400,{"date":1514,"open":1087,"high":1128,"low":1087,"close":1122,"change":358,"percent_change":881,"volume":1515,"transactions":9,"vwap":1122},"2025-10-08",593700,{"date":1517,"open":1165,"high":1518,"low":1089,"close":1087,"change":648,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1087},"2025-10-07",1.799,-2.27,278600,{"date":1522,"open":1122,"high":1048,"low":1118,"close":1096,"change":56,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1096},"2025-10-06",-1.12,648600,{"date":1526,"open":1087,"high":1128,"low":1104,"close":1122,"change":794,"percent_change":86,"volume":1527,"transactions":9,"vwap":1122},"2025-10-03",735400,{"date":1529,"open":1104,"high":1094,"low":1114,"close":1104,"change":150,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1104},"2025-10-02",0.59,578600,{"date":1533,"open":1106,"high":1173,"low":1106,"close":1081,"change":855,"percent_change":668,"volume":1534,"transactions":9,"vwap":1081},"2025-10-01",457100,{"date":1536,"open":1069,"high":1082,"low":1284,"close":1106,"change":245,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1106},"2025-09-30",-4,570400,{"date":1540,"open":1094,"high":1181,"low":1081,"close":1083,"change":855,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1083},"2025-09-29",1.16,565500,{"date":1544,"open":1139,"high":1094,"low":1284,"close":1069,"change":324,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1069},"2025-09-26",4.85,515400,{"date":1548,"open":1089,"high":1089,"low":1242,"close":1284,"change":245,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1284},"2025-09-25",-4.07,357100,{"date":1552,"open":1284,"high":1173,"low":1268,"close":1087,"change":358,"percent_change":426,"volume":1553,"transactions":9,"vwap":1087},"2025-09-24",673600,{"date":1555,"open":1083,"high":1083,"low":1284,"close":1114,"change":245,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1114},"2025-09-23",-4.05,343500,{"date":1559,"open":801,"high":1083,"low":1234,"close":1069,"change":396,"percent_change":1560,"volume":819,"transactions":9,"vwap":1069},"2025-09-22",6.79,{"date":1562,"open":1083,"high":1083,"low":1250,"close":801,"change":870,"percent_change":1563,"volume":1564,"transactions":9,"vwap":801},"2025-09-19",-6.36,925300,{"date":1566,"open":1244,"high":1567,"low":1244,"close":1069,"change":189,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1069},"2025-09-18",1.745,13.07,887800,{"date":1571,"open":359,"high":1572,"low":1360,"close":1278,"change":358,"percent_change":85,"volume":1573,"transactions":9,"vwap":1278},"2025-09-17",1.625,781000,{"date":1575,"open":1244,"high":1576,"low":1354,"close":863,"change":427,"percent_change":1577,"volume":1578,"transactions":9,"vwap":863},"2025-09-16",1.609,-5.77,1057600,{"date":1580,"open":1250,"high":801,"low":1384,"close":1244,"change":657,"percent_change":551,"volume":1581,"transactions":9,"vwap":1244},"2025-09-15",919900,{"date":1583,"open":1268,"high":1268,"low":1255,"close":1269,"change":107,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1269},"2025-09-12",-3.64,491300,{"date":1587,"open":1087,"high":1075,"low":801,"close":1284,"change":245,"percent_change":1549,"volume":1588,"transactions":9,"vwap":1284},"2025-09-11",1053200,{"date":1590,"open":1087,"high":1083,"low":1089,"close":1087,"change":848,"percent_change":1107,"volume":1591,"transactions":9,"vwap":1087},"2025-09-10",479200,{"date":1593,"open":1094,"high":1165,"low":1106,"close":1069,"change":657,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1069},"2025-09-09",-1.7,654800,{"date":1597,"open":1159,"high":1159,"low":1094,"close":1096,"change":482,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1096},"2025-09-08",-12,1468500,{"date":1601,"open":1065,"high":1602,"low":1056,"close":1603,"change":358,"percent_change":911,"volume":1604,"transactions":9,"vwap":1603},"2025-09-05",2.22,2,2801900,{"date":1606,"open":1047,"high":765,"low":1164,"close":1056,"change":197,"percent_change":1255,"volume":1607,"transactions":9,"vwap":1056},"2025-09-04",1066800,{"date":1609,"open":1094,"high":1610,"low":1069,"close":1055,"change":529,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1055},"2025-09-03",1.975,9.77,1480700,{"date":1614,"open":1181,"high":1047,"low":1069,"close":1094,"change":657,"percent_change":1511,"volume":1615,"transactions":9,"vwap":1094},"2025-09-02",1534500,{"date":1617,"open":1087,"high":1618,"low":1619,"close":1181,"change":794,"percent_change":123,"volume":1620,"transactions":9,"vwap":1181},"2025-08-29",1.795,1.711,854900,{"date":1622,"open":1083,"high":1127,"low":1623,"close":1081,"change":56,"percent_change":1223,"volume":1624,"transactions":9,"vwap":1081},"2025-08-28",1.691,660000,{"date":1626,"open":1127,"high":1204,"low":1087,"close":1087,"change":427,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1087},"2025-08-27",-4.97,527100,{"date":1630,"open":1631,"high":1632,"low":1572,"close":1048,"change":529,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1048},"2025-08-26",1.665,1.87,10.37,1402200,{"date":1636,"open":1105,"high":1165,"low":1268,"close":1268,"change":638,"percent_change":1503,"volume":1637,"transactions":9,"vwap":1268},"2025-08-25",911700,{"date":1639,"open":1353,"high":1081,"low":1353,"close":1089,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1089},"2025-08-22",0.25,17.36,1526500,{"date":1644,"open":359,"high":359,"low":1304,"close":1304,"change":638,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1304},"2025-08-21",-3.36,305300,{"date":1648,"open":359,"high":1359,"low":1305,"close":359,"change":117,"percent_change":117,"volume":1649,"transactions":9,"vwap":359},"2025-08-20",298400,{"date":1651,"open":1267,"high":1269,"low":1360,"close":359,"change":657,"percent_change":1652,"volume":1653,"transactions":9,"vwap":359},"2025-08-19",-1.97,476200,{"date":1655,"open":1244,"high":801,"low":1656,"close":1384,"change":107,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1384},"2025-08-18",1.515,-3.8,685100,{"date":1660,"open":1250,"high":1242,"low":1661,"close":1234,"change":648,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1234},"2025-08-15",1.535,-2.47,530600,{"date":1665,"open":1269,"high":1284,"low":1666,"close":801,"change":648,"percent_change":1667,"volume":1668,"transactions":9,"vwap":801},"2025-08-14",1.525,-2.41,489100,{"date":1670,"open":1354,"high":1139,"low":1354,"close":1114,"change":47,"percent_change":1671,"volume":1170,"transactions":9,"vwap":1114},"2025-08-13",12.93,{"date":1673,"open":863,"high":1267,"low":1311,"close":863,"change":117,"percent_change":117,"volume":1674,"transactions":9,"vwap":863},"2025-08-12",435000,{"date":1676,"open":1243,"high":1234,"low":1354,"close":863,"change":245,"percent_change":1677,"volume":1678,"transactions":9,"vwap":863},"2025-08-11",-4.55,494000,{"date":1680,"open":1268,"high":1268,"low":1267,"close":1238,"change":245,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1238},"2025-08-08",-4.35,221900,{"date":1684,"open":801,"high":1685,"low":1238,"close":1227,"change":117,"percent_change":117,"volume":1686,"transactions":9,"vwap":1227},"2025-08-07",1.624,256200,{"date":1688,"open":1104,"high":1104,"low":1269,"close":1227,"change":225,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1227},"2025-08-06",-4.73,303900,{"date":1692,"open":801,"high":1693,"low":1234,"close":1089,"change":161,"percent_change":815,"volume":1694,"transactions":9,"vwap":1089},"2025-08-05",1.715,590100,{"date":1696,"open":1250,"high":1631,"low":1697,"close":1268,"change":358,"percent_change":114,"volume":1698,"transactions":9,"vwap":1268},"2025-08-04",1.531,291600,{"date":1700,"open":359,"high":801,"low":359,"close":1234,"change":855,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1234},"2025-08-01",1.28,1046500,{"date":1704,"open":1278,"high":1502,"low":1353,"close":1244,"change":855,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1244},"2025-07-31",1.3,663700,{"date":1708,"open":1234,"high":1709,"low":863,"close":1238,"change":648,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1238},"2025-07-30",1.604,-2.53,1454500,{"date":1713,"open":1139,"high":1139,"low":1234,"close":1234,"change":427,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1234},"2025-07-29",-5.39,363600,{"date":1717,"open":1087,"high":1096,"low":1631,"close":1139,"change":648,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1139},"2025-07-28",-2.34,524800,{"date":1721,"open":1122,"high":1122,"low":1139,"close":1104,"change":245,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1104},"2025-07-25",-3.93,516100,{"date":1725,"open":1165,"high":1046,"low":1083,"close":1122,"change":657,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1122},"2025-07-24",-1.66,996200,{"date":1729,"open":1255,"high":1128,"low":1243,"close":1048,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1048},"2025-07-23",0.27,17.53,1918200,{"date":1734,"open":863,"high":1234,"low":863,"close":1238,"change":794,"percent_change":577,"volume":1735,"transactions":9,"vwap":1238},"2025-07-22",628100,{"date":1737,"open":1360,"high":1244,"low":863,"close":863,"change":848,"percent_change":1738,"volume":1739,"transactions":9,"vwap":863},"2025-07-21",-0.68,306300,{"date":1741,"open":1244,"high":1076,"low":863,"close":1360,"change":107,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1360},"2025-07-18",-3.9,381900,{"date":1745,"open":1353,"high":1398,"low":1353,"close":1238,"change":855,"percent_change":1285,"volume":1746,"transactions":9,"vwap":1238},"2025-07-17",586400,{"date":1748,"open":1267,"high":1749,"low":863,"close":1384,"change":197,"percent_change":1034,"volume":1750,"transactions":9,"vwap":1384},"2025-07-16",1.575,796000,{"date":1752,"open":1255,"high":1076,"low":359,"close":359,"change":427,"percent_change":1753,"volume":1754,"transactions":9,"vwap":359},"2025-07-15",-5.7,410200,{"date":1756,"open":1227,"high":1242,"low":1757,"close":1234,"change":657,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1234},"2025-07-14",1.545,-1.86,343400,{"date":1761,"open":1234,"high":801,"low":1384,"close":1227,"change":197,"percent_change":1049,"volume":1762,"transactions":9,"vwap":1227},"2025-07-11",766500,{"date":1764,"open":1250,"high":1284,"low":1243,"close":1234,"change":848,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1234},"2025-07-10",-0.63,1161800,{"date":1768,"open":1360,"high":1250,"low":1343,"close":1269,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1269},"2025-07-09",0.12,8.16,1295400,{"date":1773,"open":1283,"high":1353,"low":1774,"close":863,"change":396,"percent_change":1775,"volume":1776,"transactions":9,"vwap":863},"2025-07-08",1.335,8.09,1082700,{"date":1778,"open":1305,"high":1305,"low":1779,"close":1420,"change":315,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1420},"2025-07-07",1.34,-6.85,534000,{"date":1783,"open":1306,"high":863,"low":1420,"close":1354,"change":324,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1354},"2025-07-03",5.8,700000,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1306,"change":1769,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1306},"2025-07-02",1.26,1.407,9.52,836500,{"date":1793,"open":1794,"high":1333,"low":668,"close":1788,"change":161,"percent_change":160,"volume":1795,"transactions":9,"vwap":1788},"2025-07-01",1.2,931000,{"date":1797,"open":162,"high":1798,"low":1794,"close":1799,"change":855,"percent_change":1106,"volume":1800,"transactions":9,"vwap":1799},"2025-06-30",1.265,1.21,716600,{"date":1802,"open":26,"high":26,"low":35,"close":668,"change":225,"percent_change":1803,"volume":1804,"transactions":9,"vwap":668},"2025-06-27",-6.3,9535400,{"date":1806,"open":1807,"high":1321,"low":1798,"close":1808,"change":648,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-06-26",1.31,1.27,-3.05,1068500,{"date":1812,"open":1285,"high":1813,"low":1701,"close":1807,"change":657,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1807},"2025-06-25",1.355,-2.24,597100,{"date":1817,"open":1788,"high":1313,"low":1788,"close":1779,"change":855,"percent_change":1384,"volume":1818,"transactions":9,"vwap":1779},"2025-06-24",796300,{"date":1820,"open":1705,"high":1291,"low":1808,"close":1285,"change":150,"percent_change":198,"volume":1821,"transactions":9,"vwap":1285},"2025-06-23",601700,{"date":1823,"open":1323,"high":1298,"low":1824,"close":1807,"change":107,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1807},"2025-06-20",1.304,-4.38,731600,{"date":1828,"open":1283,"high":1829,"low":1321,"close":1291,"change":117,"percent_change":117,"volume":1830,"transactions":9,"vwap":1291},"2025-06-18",1.445,792700,{"date":1832,"open":1360,"high":1833,"low":1291,"close":1291,"change":20,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1291},"2025-06-17",1.502,-8.67,849900,{"date":1837,"open":1243,"high":1255,"low":1354,"close":1267,"change":56,"percent_change":707,"volume":1838,"transactions":9,"vwap":1267},"2025-06-16",706800,{"date":1840,"open":1267,"high":1076,"low":1360,"close":1384,"change":657,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1384},"2025-06-13",-1.94,955200,{"date":1844,"open":1114,"high":1106,"low":1243,"close":1243,"change":181,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1243},"2025-06-12",-9.36,1616500,{"date":1848,"open":1173,"high":1034,"low":1081,"close":1104,"change":245,"percent_change":1722,"volume":1849,"transactions":9,"vwap":1104},"2025-06-11",3355600,{"date":1851,"open":1054,"high":1852,"low":1122,"close":1122,"change":350,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1122},"2025-06-10",2.17,8.54,25908700,{"date":1856,"open":1127,"high":1048,"low":1242,"close":1268,"change":207,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1268},"2025-06-09",-7.87,389400,{"date":1860,"open":359,"high":1861,"low":359,"close":1122,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1122},"2025-06-06",1.855,0.33,22.76,1910400,{"date":1866,"open":1267,"high":1267,"low":1322,"close":1305,"change":638,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1305},"2025-06-05",-3.33,257700,{"date":1870,"open":1353,"high":1661,"low":359,"close":1267,"change":848,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1267},"2025-06-04",-0.66,396200,{"date":1874,"open":1298,"high":1875,"low":1283,"close":1353,"change":1769,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1353},"2025-06-03",1.529,8.63,361000,{"date":1879,"open":1291,"high":1829,"low":1774,"close":1323,"change":197,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1323},"2025-06-02",2.21,407700,{"date":1883,"open":1306,"high":1829,"low":1705,"close":1420,"change":648,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1420},"2025-05-30",-2.86,526600,{"date":1887,"open":1322,"high":1360,"low":1420,"close":1298,"change":150,"percent_change":1317,"volume":1888,"transactions":9,"vwap":1298},"2025-05-29",248500,{"date":1890,"open":1360,"high":1360,"low":1291,"close":1323,"change":1445,"percent_change":1891,"volume":1674,"transactions":9,"vwap":1323},"2025-05-28",-6.4,{"date":1893,"open":1384,"high":1234,"low":863,"close":1399,"change":1894,"percent_change":1726,"volume":1895,"transactions":9,"vwap":1399},"2025-05-27",-0.025,291900,{"date":1897,"open":1244,"high":1255,"low":1360,"close":1353,"change":245,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1353},"2025-05-23",-4.43,273900,{"date":1901,"open":863,"high":1902,"low":1903,"close":1234,"change":78,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1234},"2025-05-22",1.585,1.442,6.04,301900,{"date":1907,"open":1278,"high":1749,"low":1908,"close":359,"change":225,"percent_change":1909,"volume":1910,"transactions":9,"vwap":359},"2025-05-21",1.459,-5.1,389900,{"date":1912,"open":1255,"high":1227,"low":1259,"close":1255,"change":56,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1255},"2025-05-20",-1.26,247800,{"date":1916,"open":1255,"high":1268,"low":1278,"close":1269,"change":150,"percent_change":1263,"volume":1917,"transactions":9,"vwap":1269},"2025-05-19",228400,{"date":1919,"open":1238,"high":801,"low":1920,"close":1234,"change":171,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1234},"2025-05-16",1.508,2.6,402300,{"date":1924,"open":1353,"high":1243,"low":1305,"close":1238,"change":848,"percent_change":987,"volume":1925,"transactions":9,"vwap":1238},"2025-05-15",236700,{"date":1927,"open":1384,"high":1502,"low":1353,"close":1243,"change":150,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1243},"2025-05-14",0.65,432700,{"date":1931,"open":801,"high":801,"low":1353,"close":1238,"change":638,"percent_change":1454,"volume":1932,"transactions":9,"vwap":1238},"2025-05-13",538600,{"date":1934,"open":1384,"high":801,"low":1267,"close":1269,"change":891,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1269},"2025-05-12",11.19,434000,{"date":1938,"open":1244,"high":1250,"low":1322,"close":1311,"change":870,"percent_change":89,"volume":1939,"transactions":9,"vwap":1311},"2025-05-09",264200,{"date":1941,"open":1267,"high":1244,"low":1292,"close":1238,"change":161,"percent_change":466,"volume":1942,"transactions":9,"vwap":1238},"2025-05-08",299000,{"date":1944,"open":1353,"high":1384,"low":1829,"close":359,"change":855,"percent_change":1420,"volume":1945,"transactions":9,"vwap":359},"2025-05-07",363000,{"date":1947,"open":1250,"high":1242,"low":863,"close":863,"change":500,"percent_change":1948,"volume":1949,"transactions":9,"vwap":863},"2025-05-06",-10.37,693300,{"date":1951,"open":1087,"high":1094,"low":1242,"close":1268,"change":870,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1268},"2025-05-05",-6.29,304900,{"date":1955,"open":1069,"high":1133,"low":1081,"close":1083,"change":794,"percent_change":132,"volume":1956,"transactions":9,"vwap":1083},"2025-05-02",660500,{"date":1958,"open":1069,"high":1069,"low":801,"close":1106,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1106},"2025-05-01",-0.055,-3.17,467700,{"date":1963,"open":1255,"high":1181,"low":1661,"close":1118,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1118},"2025-04-30",0.135,8.44,874000,{"date":1968,"open":801,"high":1114,"low":1234,"close":1250,"change":648,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1250},"2025-04-29",-2.44,368300,{"date":1972,"open":1081,"high":1094,"low":1749,"close":1268,"change":245,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1268},"2025-04-28",-4.09,315200,{"date":1976,"open":1127,"high":1127,"low":1268,"close":1104,"change":225,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1104},"2025-04-25",-4.47,837500,{"date":39,"open":1104,"high":1048,"low":1268,"close":1165,"change":324,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1165},4.68,837400,{"status":1983,"indices":1984,"watchlist":2024,"sectors":2041,"benchmarks":2092},"success",[1985,1992,1999,2006,2012,2018],{"symbol":1986,"name":1987,"price":1988,"change":1989,"pct_change":856,"is_up":1990,"sparkline":1991,"date":5},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1993,"name":1994,"price":1995,"change":1996,"pct_change":1997,"is_up":1990,"sparkline":1998,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2000,"name":2001,"price":2002,"change":2003,"pct_change":2004,"is_up":1990,"sparkline":2005,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2007,"name":2008,"price":2009,"change":2010,"pct_change":618,"is_up":1990,"sparkline":2011,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2013,"name":2014,"price":2015,"change":2016,"pct_change":1334,"is_up":14,"sparkline":2017,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2019,"name":2020,"price":2021,"change":2022,"pct_change":1409,"is_up":14,"sparkline":2023,"date":5},"VIX","CBOE VIX",15.01,-0.51,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2025,2031,2036],{"symbol":2026,"name":2027,"price":2028,"change":2029,"pct_change":350,"is_up":1990,"sparkline":2030,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2032,"name":2033,"price":2034,"change":308,"pct_change":491,"is_up":1990,"sparkline":2035,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2037,"name":2038,"price":2039,"change":572,"pct_change":1061,"is_up":1990,"sparkline":2040,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2042,2047,2051,2055,2059,2064,2069,2074,2079,2084,2088],{"name":2043,"etf":2044,"change":2045,"price":2046,"is_up":1990},"Technology","XLK",0.53,202,{"name":2048,"etf":2049,"change":151,"price":2050,"is_up":1990},"Financials","XLF",54.01,{"name":2052,"etf":2053,"change":500,"price":2054,"is_up":14},"Healthcare","XLV",167.09,{"name":2056,"etf":2057,"change":1794,"price":2058,"is_up":1990},"Consumer Cycl","XLY",111.75,{"name":2060,"etf":2061,"change":2062,"price":2063,"is_up":1990},"Consumer Staples","XLP",0.9,81.77,{"name":2065,"etf":2066,"change":2067,"price":2068,"is_up":1990},"Energy","XLE",0.47,63.75,{"name":2070,"etf":2071,"change":2072,"price":2073,"is_up":1990},"Industrials","XLI",0.87,171.58,{"name":2075,"etf":2076,"change":2077,"price":2078,"is_up":1990},"Materials","XLB",0.46,49.73,{"name":2080,"etf":2081,"change":2082,"price":2083,"is_up":1990},"Real Estate","XLRE",1.06,41.1,{"name":2085,"etf":2086,"change":982,"price":2087,"is_up":1990},"Utilities","XLU",41.16,{"name":2089,"etf":2090,"change":171,"price":2091,"is_up":1990},"Comm Services","XLC",111.65,[2093,2097,2101,2105],{"ticker":2094,"name":2095,"price":2096,"change":1169,"is_up":1990},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2098,"name":2099,"price":2100,"change":2077,"is_up":1990},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2102,"name":2103,"price":2104,"change":1997,"is_up":1990},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2106,"name":2107,"price":2108,"change":1307,"is_up":14},"IWM","iShares Russell 2000",281.37]