[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDP":3,"stock-historical-INDP":30,"homepage-market-summary":2281},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INDP","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},"Indaptus Therapeutics, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Indaptus Therapeutics Inc is a clinical biotechnology company that has developed a novel and patented systemically-administered anti-cancer and anti-viral immunotherapy. Its approach is based on the hypothesis that efficient activation of both innate and adaptive immune cells and associated anti-tumor and anti-viral immune responses will require a multi-targeted package of immune system activating signals that can be administered safely intravenously. Its patented technology is composed of single strains of attenuated and killed, non-pathogenic, Gram-negative bacteria, designed to have reduced i.v. toxicity, but largely uncompromised ability to prime or activate many of the cellular components of innate and adaptive immunity. Its candidate, Decoy20 is for patients with solid tumors.","5","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},2.59,2.51,2.61,2.39,0.08,3.19,276562.969328,2802,2.5042,5.96,0.92,673490.9302338611,33.1,2810,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},19.908,571827,208716922.418933,-81.35,"2025-04-24",[41,42,52,63,74,85,96,107,117,128,138,149,159,168,178,188,199,210,221,232,241,251,262,272,280,290,299,307,315,322,332,340,349,359,369,377,385,393,399,407,415,421,426,435,443,452,461,469,478,489,500,509,518,527,536,545,553,558,563,571,574,577,581,587,593,599,605,610,616,620,627,635,642,648,654,663,670,676,682,690,696,704,711,718,725,733,740,747,754,760,766,771,776,781,786,791,797,802,808,815,819,823,829,837,841,847,854,860,865,870,875,881,887,891,897,903,911,918,926,933,941,948,955,962,967,971,977,982,987,993,998,1001,1004,1007,1010,1015,1020,1024,1029,1033,1037,1043,1048,1054,1057,1061,1064,1068,1073,1078,1085,1089,1093,1097,1103,1107,1111,1116,1122,1128,1133,1137,1140,1144,1149,1154,1158,1163,1168,1172,1176,1180,1186,1191,1195,1199,1204,1211,1218,1224,1231,1236,1242,1245,1250,1254,1260,1266,1272,1279,1283,1287,1291,1295,1299,1303,1310,1315,1318,1322,1327,1331,1335,1339,1343,1348,1351,1356,1360,1366,1371,1375,1379,1384,1387,1393,1398,1402,1406,1411,1416,1420,1424,1429,1433,1437,1441,1447,1452,1455,1460,1463,1468,1472,1475,1480,1483,1488,1492,1496,1503,1507,1513,1518,1524,1530,1537,1542,1550,1556,1563,1568,1574,1580,1583,1588,1592,1598,1603,1607,1611,1615,1619,1624,1628,1631,1636,1641,1645,1649,1653,1657,1663,1671,1680,1686,1695,1702,1708,1714,1721,1727,1734,1742,1748,1756,1764,1771,1778,1782,1789,1797,1804,1813,1817,1824,1829,1835,1842,1848,1856,1864,1872,1879,1886,1892,1901,1907,1914,1920,1928,1935,1940,1949,1957,1965,1971,1977,1984,1993,2001,2007,2016,2025,2033,2041,2048,2055,2063,2070,2077,2085,2090,2094,2098,2104,2108,2114,2120,2125,2133,2138,2144,2151,2157,2163,2171,2178,2183,2189,2195,2202,2210,2215,2222,2226,2231,2237,2244,2251,2255,2259,2264,2270,2275],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":17,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-05",2.35,2.53,2.25,0.13,5.46,361477.377271,2992,2.3797,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",2.11,2.4159,1.94,2.38,0.26,12.26,568150.170023,4006,2.2599,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",2.28,2.4077,2.0823,2.12,-0.18,-7.83,479388.444218,3669,2.1929,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",2.87,2.91,2.26,2.3,-0.55,-19.3,643171.564797,4397,2.4269,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",3.24,3.315,2.81,2.85,-0.44,-13.37,590369.896882,3673,2.951,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-28",3.78,3.8339,3.125,3.29,-0.56,-14.55,584286.902976,5645,3.2833,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",3.995,3.46,3.85,-0.15,-3.75,570931.407137,3898,3.7153,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",3.77,4.11,3.7604,4,0.23,6.1,516795.514023,4020,3.9844,{"date":129,"open":130,"high":131,"low":132,"close":119,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",3.93,4.22,3.5656,-0.22,-5.51,624669.553583,6406,3.8801,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-22",3.1,4.06,2.95,3.99,0.9,29.13,1270091.806786,8646,3.5875,{"date":150,"open":151,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",3.55,2.9,3.09,-0.46,-12.96,719539.746098,5531,3.1749,{"date":160,"open":111,"high":161,"low":162,"close":151,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-18",4.0898,3.51,-0.38,-9.67,1163500.276592,8211,3.7146,{"date":169,"open":170,"high":171,"low":172,"close":130,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-17",3.3,3.98,3.2701,0.72,22.43,920856.101371,8972,3.6152,{"date":179,"open":180,"high":181,"low":152,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",3.66,3.69,3.21,-0.43,-11.81,1200627.86256,7606,3.265,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",3.4,3.6947,3.05,3.64,0.5,15.92,1937023.226324,12724,3.4334,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",2.8,3.18,2.69,3.14,0.37,13.36,1359618.077243,8265,2.939,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",2.7,2.94,2.46,2.77,0.21,8.2,1802258.532228,11344,2.71,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",2,2.63,1.97,2.56,0.48,23.08,3181063.637451,17180,2.4696,{"date":233,"open":234,"high":19,"low":235,"close":236,"change":123,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",1.92,1.89,2.08,12.43,5675556.362903,24992,2.1861,{"date":242,"open":243,"high":56,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-08",1.285,1.27,1.85,0.63,51.64,8463115.952538,36273,1.7063,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",1.2,1.235,1.17,1.22,0.06,5.17,133112.537291,927,1.187,{"date":263,"open":264,"high":265,"low":266,"close":264,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",1.16,1.19,1.14,-0.01,-0.85,249915.734026,1328,1.1561,{"date":273,"open":255,"high":253,"low":274,"close":255,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-02",1.1312,0.04,3.54,331712.50413,1332,1.1535,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-01",1.1,1.162,1.13,-0.015,-1.31,75298.732928,701,1.131,{"date":291,"open":266,"high":255,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-31",1.09,1.145,0.005,0.44,140263.41235,903,1.119,{"date":300,"open":264,"high":301,"low":282,"close":266,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-28",1.1845,-0.02,-1.72,104084.010169,1270,1.1427,{"date":308,"open":284,"high":309,"low":292,"close":264,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",1.24,0.02,1.75,404593.831109,2634,1.1399,{"date":316,"open":292,"high":264,"low":317,"close":266,"change":318,"percent_change":120,"volume":319,"transactions":320,"vwap":321},"2026-08-26",1.06,0.045,206023.863273,1136,1.1203,{"date":323,"open":324,"high":325,"low":292,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",1.15,1.18,1.095,-0.065,-5.6,497158.589744,1462,1.1421,{"date":333,"open":309,"high":334,"low":284,"close":264,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",1.29,-0.13,-10.08,293728.86653,2052,1.1774,{"date":341,"open":342,"high":343,"low":325,"close":334,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-21",1.39,1.58,-0.09,-6.52,1138288.748028,4607,1.3186,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":295,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-20",0.9419,1.42,0.94,1.38,46.81,11535299.454351,34768,1.2497,{"date":360,"open":361,"high":362,"low":363,"close":353,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-19",0.9361,1.11,0.925,0.0039,0.42,812269.689506,1319,0.9881,{"date":370,"open":32,"high":371,"low":26,"close":361,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",1.02,-0.0639,-6.39,332385.273475,758,0.9455,{"date":378,"open":282,"high":309,"low":379,"close":32,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",0.9801,-0.07,-6.54,355251.200969,996,1.0931,{"date":386,"open":292,"high":324,"low":387,"close":388,"change":389,"percent_change":353,"volume":390,"transactions":391,"vwap":392},"2026-08-14",1.0201,1.07,0.01,130847.85651,856,1.0726,{"date":394,"open":371,"high":292,"low":371,"close":317,"change":275,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",3.92,89960.274522,313,1.074,{"date":400,"open":256,"high":256,"low":401,"close":371,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",1.01,-0.17,-14.29,275051.068341,769,1.0848,{"date":408,"open":409,"high":410,"low":325,"close":265,"change":411,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",1.23,1.295,0,41129.733263,319,1.2182,{"date":416,"open":256,"high":256,"low":266,"close":265,"change":389,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",0.85,157072.358954,643,1.1748,{"date":422,"open":244,"high":244,"low":325,"close":325,"change":380,"percent_change":328,"volume":423,"transactions":424,"vwap":425},"2026-08-07",130320.850392,473,1.2251,{"date":427,"open":428,"high":342,"low":265,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-06",1.33,1.25,-0.08,-6.02,245233.195079,906,1.2507,{"date":436,"open":352,"high":352,"low":437,"close":428,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",1.3,-0.03,-2.21,113942.466876,908,1.3472,{"date":444,"open":342,"high":445,"low":428,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-04",1.5,1.36,0.05,3.82,104935.133064,432,1.3954,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":310,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-03",1.32,1.43,1.31,1.55,73854.71725,487,1.3838,{"date":462,"open":463,"high":463,"low":464,"close":334,"change":112,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-31",1.46,1.2606,-10.42,92506.626096,616,1.3494,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":163,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-30",1.81,1.4,1.44,-20.88,158693.960403,886,1.5753,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",1.76,1.98,1.7471,1.82,0.09,5.2,172502.350732,1030,1.8855,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",2.01,2.04,1.635,1.73,-0.31,-15.2,160006.094692,960,1.7678,{"date":501,"open":226,"high":502,"low":503,"close":492,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-27",2.5601,2.02,-0.57,-21.84,272410.662709,1723,2.2243,{"date":510,"open":511,"high":511,"low":512,"close":18,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-24",2.88,2.565,-0.16,-5.78,55164.296163,1006,2.7507,{"date":519,"open":520,"high":521,"low":520,"close":215,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-23",2.6,2.925,0.125,4.73,42159.801292,790,2.7861,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":522,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-22",2.42,2.74,2.645,4.96,20304.431714,949,2.6273,{"date":537,"open":19,"high":538,"low":539,"close":540,"change":257,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-21",2.55,2.34,2.52,2.44,13205.487298,1034,2.4468,{"date":546,"open":547,"high":45,"low":548,"close":214,"change":380,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-20",2.5,2.425,-2.77,33471.223372,2360,2.4587,{"date":554,"open":555,"high":45,"low":556,"close":45,"change":411,"percent_change":411,"volume":557,"transactions":9,"vwap":45},"2026-07-17",2.495,2.475,17300,{"date":559,"open":201,"high":89,"low":17,"close":45,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":45},"2026-07-16",-0.29,-10.28,36800,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-15",2.655,3,2.82,0.19,7.22,81300,{"date":572,"open":224,"high":224,"low":540,"close":224,"change":411,"percent_change":411,"volume":573,"transactions":9,"vwap":224},"2026-07-14",23800,{"date":575,"open":224,"high":220,"low":17,"close":224,"change":411,"percent_change":411,"volume":576,"transactions":9,"vwap":224},"2026-07-13",40200,{"date":578,"open":520,"high":579,"low":547,"close":224,"change":47,"percent_change":485,"volume":580,"transactions":9,"vwap":224},"2026-07-10",2.68,59700,{"date":582,"open":583,"high":584,"low":585,"close":547,"change":447,"percent_change":492,"volume":586,"transactions":9,"vwap":547},"2026-07-09",2.48,2.58,2.41,54600,{"date":588,"open":16,"high":16,"low":589,"close":590,"change":133,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-08",2.4,2.45,-8.24,156700,{"date":594,"open":595,"high":511,"low":224,"close":596,"change":69,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-07",2.66,2.67,-6.32,83200,{"date":600,"open":601,"high":602,"low":18,"close":90,"change":69,"percent_change":603,"volume":604,"transactions":9,"vwap":90},"2026-07-06",3.01,3.075,-5.94,92800,{"date":606,"open":152,"high":182,"low":152,"close":607,"change":484,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-02",3.03,3.06,146800,{"date":611,"open":612,"high":566,"low":511,"close":213,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":213},"2026-07-01",2.97,-0.06,-2,51300,{"date":617,"open":608,"high":202,"low":152,"close":566,"change":613,"percent_change":618,"volume":619,"transactions":9,"vwap":566},"2026-06-30",-1.96,193300,{"date":621,"open":622,"high":623,"low":89,"close":608,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":608},"2026-06-29",3.41,3.59,-0.35,-10.26,222600,{"date":628,"open":629,"high":630,"low":631,"close":622,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":622},"2026-06-26",3.72,3.817,3.262,0.15,4.6,138100,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":560,"percent_change":641,"volume":604,"transactions":9,"vwap":640},"2026-06-25",3.58,3.645,3.25,3.26,-8.17,{"date":643,"open":644,"high":645,"low":162,"close":151,"change":513,"percent_change":646,"volume":647,"transactions":9,"vwap":151},"2026-06-24",3.861,3.878,-4.31,124500,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":327,"percent_change":303,"volume":653,"transactions":9,"vwap":652},"2026-06-23",3.6,4.04,3.71,181300,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-22",3.83,4.135,3.56,3.775,-0.125,-3.21,162600,{"date":664,"open":665,"high":633,"low":180,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-18",4.5,3.9,-0.6,-13.33,300800,{"date":671,"open":193,"high":672,"low":193,"close":665,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":665},"2026-06-17",4.94,0.78,20.97,749100,{"date":677,"open":678,"high":111,"low":622,"close":629,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":629},"2026-06-16",3.79,0.03,0.81,256800,{"date":683,"open":684,"high":685,"low":686,"close":181,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":181},"2026-06-15",3.62,4.17,3.501,0.11,3.07,377200,{"date":691,"open":692,"high":111,"low":693,"close":637,"change":389,"percent_change":694,"volume":695,"transactions":9,"vwap":637},"2026-06-12",3.52,3.2,0.28,587100,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-11",2.43,3.8,3.57,1.12,45.71,4238800,{"date":705,"open":706,"high":201,"low":707,"close":590,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":590},"2026-06-10",2.19,2.17,0.425,20.99,1507100,{"date":712,"open":595,"high":595,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-09",1.93,2.025,-0.075,-3.57,1585600,{"date":719,"open":692,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-08",4.073,2.1,-1.56,-42.62,1422900,{"date":726,"open":727,"high":728,"low":729,"close":180,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":180},"2026-06-05",3.22,4.1,2.76,-1.09,-22.95,2792000,{"date":734,"open":735,"high":25,"low":54,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-04",2.14,4.75,2.54,114.93,44275500,{"date":741,"open":742,"high":743,"low":492,"close":744,"change":257,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-03",2.16,2.31,2.21,2.79,97900,{"date":748,"open":749,"high":750,"low":471,"close":751,"change":123,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-02",1.87,2.265,2.15,11.98,109700,{"date":755,"open":245,"high":721,"low":756,"close":234,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":234},"2026-06-01",1.737,0.16,9.09,140600,{"date":761,"open":473,"high":762,"low":473,"close":480,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":480},"2026-05-29",1.84,0.32,22.22,102500,{"date":767,"open":429,"high":463,"low":309,"close":473,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":473},"2026-05-28",0.17,13.39,55900,{"date":772,"open":773,"high":244,"low":773,"close":244,"change":757,"percent_change":774,"volume":775,"transactions":9,"vwap":244},"2026-05-27",1.08,14.41,22600,{"date":777,"open":256,"high":256,"low":773,"close":362,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":362},"2026-05-26",-0.11,-9.02,64900,{"date":782,"open":362,"high":256,"low":783,"close":256,"change":757,"percent_change":784,"volume":785,"transactions":9,"vwap":256},"2026-05-22",0.92000002,15.09,199800,{"date":787,"open":309,"high":309,"low":788,"close":317,"change":402,"percent_change":789,"volume":790,"transactions":9,"vwap":317},"2026-05-21",0.92500001,-13.82,178100,{"date":792,"open":793,"high":354,"low":253,"close":409,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":409},"2026-05-20",1.37,-0.1,-7.52,517300,{"date":798,"open":343,"high":343,"low":454,"close":428,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":428},"2026-05-19",-0.19,-12.5,43100,{"date":803,"open":804,"high":804,"low":445,"close":805,"change":380,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-18",1.67,1.52,-4.4,60600,{"date":809,"open":810,"high":245,"low":811,"close":812,"change":513,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-15",1.765,1.51,1.59,-9.14,83000,{"date":816,"open":311,"high":817,"low":311,"close":311,"change":411,"percent_change":411,"volume":818,"transactions":9,"vwap":311},"2026-05-14",1.86,5500,{"date":820,"open":821,"high":762,"low":821,"close":311,"change":310,"percent_change":264,"volume":822,"transactions":9,"vwap":311},"2026-05-13",1.72,18800,{"date":824,"open":825,"high":826,"low":494,"close":494,"change":438,"percent_change":827,"volume":828,"transactions":9,"vwap":494},"2026-05-12",1.74,1.835,-1.7,19500,{"date":830,"open":831,"high":832,"low":833,"close":480,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":480},"2026-05-11",1.88,1.99,1.735,-0.12,-6.38,41600,{"date":838,"open":832,"high":492,"low":483,"close":831,"change":112,"percent_change":839,"volume":840,"transactions":9,"vwap":831},"2026-05-08",-7.39,132600,{"date":842,"open":503,"high":843,"low":471,"close":844,"change":302,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-07",2.2,2.03,-0.98,95000,{"date":848,"open":849,"high":850,"low":844,"close":849,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":849},"2026-05-06",2.05,2.195,-0.04,-1.91,31400,{"date":855,"open":735,"high":856,"low":223,"close":857,"change":613,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-05",2.27,2.09,-2.79,243400,{"date":861,"open":744,"high":862,"low":751,"close":751,"change":389,"percent_change":863,"volume":864,"transactions":9,"vwap":751},"2026-05-04",2.36,0.47,21600,{"date":866,"open":745,"high":745,"low":735,"close":735,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":735},"2026-05-01",-0.66,-23.57,45200,{"date":871,"open":872,"high":153,"low":745,"close":201,"change":834,"percent_change":873,"volume":874,"transactions":9,"vwap":201},"2026-04-30",2.92,-4.11,17400,{"date":876,"open":877,"high":21,"low":152,"close":872,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":872},"2026-04-29",3.17,-0.34,-10.43,20800,{"date":882,"open":727,"high":883,"low":884,"close":640,"change":402,"percent_change":885,"volume":886,"transactions":9,"vwap":640},"2026-04-28",3.43,3.15,-4.96,28900,{"date":888,"open":693,"high":883,"low":192,"close":883,"change":47,"percent_change":889,"volume":890,"transactions":9,"vwap":883},"2026-04-27",3.94,7200,{"date":892,"open":608,"high":893,"low":894,"close":170,"change":632,"percent_change":895,"volume":896,"transactions":9,"vwap":170},"2026-04-24",3.39,3.00099993,4.76,12700,{"date":898,"open":899,"high":900,"low":192,"close":884,"change":560,"percent_change":901,"volume":902,"transactions":9,"vwap":884},"2026-04-23",3.216,3.31,-8.43,34400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":794,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-04-22",3.47,3.505,3.16,3.44,-2.82,73100,{"date":912,"open":913,"high":914,"low":915,"close":276,"change":380,"percent_change":916,"volume":917,"transactions":9,"vwap":276},"2026-04-21",3.65,3.84,3.485,-1.94,79800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":757,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-04-20",3.45,3.67,3.302,3.61,4.64,49700,{"date":927,"open":607,"high":928,"low":929,"close":920,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":920},"2026-04-17",3.49,2.86,0.41,13.49,95500,{"date":934,"open":935,"high":936,"low":224,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-16",2.75,3.12,3.04,0.33,12.18,64100,{"date":942,"open":856,"high":943,"low":944,"close":220,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":220},"2026-04-15",2.73,2.22,0.38,16.31,46400,{"date":949,"open":503,"high":520,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-14",1.915,2.33,0.27,13.11,253500,{"date":956,"open":721,"high":751,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-04-13",1.8,2.06,-0.05,-2.37,107700,{"date":963,"open":245,"high":54,"low":964,"close":54,"change":58,"percent_change":965,"volume":966,"transactions":9,"vwap":54},"2026-04-10",1.795,14.05,123000,{"date":968,"open":812,"high":245,"low":811,"close":245,"change":694,"percent_change":969,"volume":970,"transactions":9,"vwap":245},"2026-04-09",17.83,120100,{"date":972,"open":973,"high":973,"low":805,"close":974,"change":438,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-08",1.62,1.57,-1.88,48800,{"date":978,"open":817,"high":817,"low":343,"close":979,"change":112,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-07",1.6,-8.57,91800,{"date":983,"open":984,"high":491,"low":811,"close":311,"change":632,"percent_change":985,"volume":986,"transactions":9,"vwap":311},"2026-04-06",1.63,9.37,203500,{"date":988,"open":989,"high":990,"low":974,"close":979,"change":794,"percent_change":991,"volume":992,"transactions":9,"vwap":979},"2026-04-02",1.65,1.655,-5.88,42700,{"date":994,"open":762,"high":762,"low":995,"close":995,"change":834,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-01",1.7,-6.59,21900,{"date":999,"open":494,"high":235,"low":494,"close":483,"change":275,"percent_change":46,"volume":1000,"transactions":9,"vwap":483},"2026-03-31",43800,{"date":1002,"open":480,"high":1003,"low":311,"close":1003,"change":411,"percent_change":411,"volume":818,"transactions":9,"vwap":1003},"2026-03-30",1.78,{"date":1005,"open":494,"high":1003,"low":494,"close":1003,"change":411,"percent_change":411,"volume":1006,"transactions":9,"vwap":1003},"2026-03-27",7700,{"date":1008,"open":825,"high":471,"low":825,"close":1003,"change":310,"percent_change":266,"volume":1009,"transactions":9,"vwap":1003},"2026-03-26",7300,{"date":1011,"open":995,"high":480,"low":1012,"close":480,"change":257,"percent_change":1013,"volume":1014,"transactions":9,"vwap":480},"2026-03-25",1.644,3.53,8100,{"date":1016,"open":1017,"high":480,"low":1017,"close":995,"change":438,"percent_change":1018,"volume":1019,"transactions":9,"vwap":995},"2026-03-24",1.675,-1.73,22800,{"date":1021,"open":821,"high":825,"low":1022,"close":494,"change":679,"percent_change":480,"volume":1023,"transactions":9,"vwap":494},"2026-03-23",1.64,11500,{"date":1025,"open":1003,"high":1026,"low":973,"close":995,"change":613,"percent_change":1027,"volume":1028,"transactions":9,"vwap":995},"2026-03-20",1.785,-3.41,59100,{"date":1030,"open":1031,"high":1031,"low":480,"close":480,"change":778,"percent_change":991,"volume":1032,"transactions":9,"vwap":480},"2026-03-19",1.846,5200,{"date":1034,"open":832,"high":832,"low":483,"close":749,"change":344,"percent_change":1035,"volume":1036,"transactions":9,"vwap":749},"2026-03-18",-4.59,20200,{"date":1038,"open":1039,"high":481,"low":1039,"close":1040,"change":216,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-03-17",1.83,1.96,12,15800,{"date":1044,"open":1045,"high":1039,"low":311,"close":311,"change":302,"percent_change":1046,"volume":1047,"transactions":9,"vwap":311},"2026-03-16",1.79,-1.13,13100,{"date":1049,"open":1045,"high":762,"low":1050,"close":1051,"change":438,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-13",1.718,1.77,-1.67,14800,{"date":1055,"open":1003,"high":762,"low":1056,"close":957,"change":275,"percent_change":856,"volume":1006,"transactions":9,"vwap":957},"2026-03-12",1.723,{"date":1058,"open":245,"high":1059,"low":825,"close":480,"change":778,"percent_change":991,"volume":1060,"transactions":9,"vwap":480},"2026-03-11",1.924,54000,{"date":1062,"open":749,"high":1040,"low":957,"close":749,"change":411,"percent_change":411,"volume":1063,"transactions":9,"vwap":749},"2026-03-10",32800,{"date":1065,"open":471,"high":831,"low":1066,"close":749,"change":310,"percent_change":773,"volume":1067,"transactions":9,"vwap":749},"2026-03-09",1.654,33300,{"date":1069,"open":1070,"high":1070,"low":480,"close":245,"change":959,"percent_change":1071,"volume":1072,"transactions":9,"vwap":245},"2026-03-06",1.931,-2.63,29700,{"date":1074,"open":491,"high":491,"low":245,"close":1075,"change":778,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-05",1.9,-5.47,21300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":491,"change":47,"percent_change":1083,"volume":1084,"transactions":9,"vwap":491},"2026-03-04",1.919,2.015,1.879,6.91,32300,{"date":1086,"open":832,"high":832,"low":245,"close":831,"change":133,"percent_change":1087,"volume":1088,"transactions":9,"vwap":831},"2026-03-03",-10.48,72600,{"date":1090,"open":958,"high":721,"low":235,"close":721,"change":1091,"percent_change":1045,"volume":1092,"transactions":9,"vwap":721},"2026-03-02",0.037,461500,{"date":1094,"open":707,"high":707,"low":849,"close":1095,"change":411,"percent_change":411,"volume":1096,"transactions":9,"vwap":1095},"2026-02-27",2.063,9900,{"date":1098,"open":225,"high":1099,"low":225,"close":1095,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-02-26",2.18,0.093,4.72,8000,{"date":1104,"open":491,"high":707,"low":225,"close":225,"change":851,"percent_change":1105,"volume":1106,"transactions":9,"vwap":225},"2026-02-25",-1.99,25100,{"date":1108,"open":1109,"high":707,"low":234,"close":491,"change":679,"percent_change":805,"volume":1110,"transactions":9,"vwap":491},"2026-02-24",2.07,22400,{"date":1112,"open":958,"high":1113,"low":1114,"close":481,"change":851,"percent_change":1115,"volume":1023,"transactions":9,"vwap":481},"2026-02-23",2.114,1.935,-1.98,{"date":1117,"open":762,"high":1118,"low":762,"close":503,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":503},"2026-02-20",2.13,0.18,9.78,33800,{"date":1123,"open":1075,"high":1124,"low":957,"close":762,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":762},"2026-02-19",1.95,-0.033,-1.76,12600,{"date":1129,"open":831,"high":1040,"low":762,"close":1130,"change":1131,"percent_change":1132,"volume":1063,"transactions":9,"vwap":1130},"2026-02-18",1.873,0.063,3.48,{"date":1134,"open":480,"high":235,"low":480,"close":471,"change":447,"percent_change":1135,"volume":1136,"transactions":9,"vwap":471},"2026-02-17",2.84,25300,{"date":1138,"open":984,"high":1051,"low":984,"close":480,"change":687,"percent_change":1139,"volume":573,"transactions":9,"vwap":480},"2026-02-13",6.67,{"date":1141,"open":1045,"high":1045,"low":973,"close":989,"change":335,"percent_change":1142,"volume":1143,"transactions":9,"vwap":989},"2026-02-12",-7.3,66600,{"date":1145,"open":483,"high":483,"low":1146,"close":1003,"change":438,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1003},"2026-02-11",1.634,-1.66,23500,{"date":1150,"open":1051,"high":1151,"low":311,"close":471,"change":389,"percent_change":1152,"volume":1153,"transactions":9,"vwap":471},"2026-02-10",1.832,0.56,4800,{"date":1155,"open":483,"high":1075,"low":1156,"close":957,"change":411,"percent_change":411,"volume":1157,"transactions":9,"vwap":957},"2026-02-09",1.786,13800,{"date":1159,"open":805,"high":1075,"low":805,"close":957,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":957},"2026-02-06",0.25,16.13,48900,{"date":1164,"open":817,"high":817,"low":805,"close":457,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":457},"2026-02-05",-0.24,-13.41,39600,{"date":1169,"open":234,"high":1170,"low":1051,"close":1045,"change":613,"percent_change":1171,"volume":822,"transactions":9,"vwap":1045},"2026-02-04",1.961,-3.24,{"date":1173,"open":1095,"high":1095,"low":1051,"close":245,"change":513,"percent_change":1174,"volume":1175,"transactions":9,"vwap":245},"2026-02-03",-7.96,70400,{"date":1177,"open":1118,"high":843,"low":491,"close":491,"change":799,"percent_change":1178,"volume":1179,"transactions":9,"vwap":491},"2026-02-02",-8.64,47700,{"date":1181,"open":1182,"high":1183,"low":707,"close":843,"change":389,"percent_change":1184,"volume":1185,"transactions":9,"vwap":843},"2026-01-30",2.217,2.29,0.46,23900,{"date":1187,"open":79,"high":1188,"low":707,"close":706,"change":794,"percent_change":1189,"volume":1190,"transactions":9,"vwap":706},"2026-01-29",2.315,-4.37,22300,{"date":1192,"open":214,"high":595,"low":1183,"close":1183,"change":799,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1183},"2026-01-28",-7.66,44400,{"date":1196,"open":529,"high":520,"low":529,"close":583,"change":851,"percent_change":1197,"volume":1198,"transactions":9,"vwap":583},"2026-01-27",-1.59,50100,{"date":1200,"open":579,"high":1201,"low":547,"close":540,"change":799,"percent_change":1202,"volume":1203,"transactions":9,"vwap":540},"2026-01-26",2.698,-7.01,39000,{"date":1205,"open":1206,"high":1207,"low":203,"close":220,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":220},"2026-01-23",2.855,2.913,-0.123,-4.34,21800,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1083,"volume":1217,"transactions":9,"vwap":1215},"2026-01-22",2.716,2.98,2.833,0.183,27500,{"date":1219,"open":511,"high":1220,"low":520,"close":1221,"change":1165,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-21",2.985,2.65,-8.3,103800,{"date":1225,"open":192,"high":1226,"low":929,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-20",3.33,2.89,-0.54,-15.74,177700,{"date":1232,"open":1233,"high":180,"low":601,"close":883,"change":930,"percent_change":1234,"volume":1235,"transactions":9,"vwap":883},"2026-01-16",3.012,13.58,237700,{"date":1237,"open":688,"high":1238,"low":601,"close":1239,"change":380,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-01-15",3.08,3.02,-2.27,50900,{"date":1243,"open":1239,"high":87,"low":601,"close":153,"change":275,"percent_change":456,"volume":1244,"transactions":9,"vwap":153},"2026-01-14",66900,{"date":1246,"open":153,"high":907,"low":1247,"close":192,"change":794,"percent_change":1248,"volume":1249,"transactions":9,"vwap":192},"2026-01-13",2.986,-3.17,55300,{"date":1251,"open":140,"high":693,"low":601,"close":884,"change":310,"percent_change":1252,"volume":1253,"transactions":9,"vwap":884},"2026-01-12",0.64,110100,{"date":1255,"open":1214,"high":693,"low":1256,"close":1257,"change":47,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-09",2.93,3.13,4.33,219600,{"date":1261,"open":1262,"high":607,"low":226,"close":566,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":566},"2026-01-08",2.64,0.31,11.52,211800,{"date":1267,"open":538,"high":1268,"low":585,"close":203,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":203},"2026-01-07",2.83,0.1,3.86,325500,{"date":1273,"open":1274,"high":1221,"low":1275,"close":16,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":16},"2026-01-06",2.47,2.461,0.07,2.78,83100,{"date":1280,"open":1262,"high":579,"low":214,"close":540,"change":133,"percent_change":1281,"volume":1282,"transactions":9,"vwap":540},"2026-01-05",-8.03,147100,{"date":1284,"open":213,"high":213,"low":18,"close":530,"change":402,"percent_change":1285,"volume":1286,"transactions":9,"vwap":530},"2026-01-02",-5.84,170400,{"date":1288,"open":579,"high":608,"low":579,"close":77,"change":568,"percent_change":1289,"volume":1290,"transactions":9,"vwap":77},"2025-12-31",6.99,330100,{"date":1292,"open":45,"high":213,"low":540,"close":1293,"change":411,"percent_change":411,"volume":1294,"transactions":9,"vwap":1293},"2025-12-30",2.72,407100,{"date":1296,"open":706,"high":1297,"low":706,"close":1293,"change":768,"percent_change":1139,"volume":1298,"transactions":9,"vwap":1293},"2025-12-29",2.768,4994500,{"date":1300,"open":520,"high":935,"low":589,"close":538,"change":794,"percent_change":1301,"volume":1302,"transactions":9,"vwap":538},"2025-12-26",-3.77,951300,{"date":1304,"open":1305,"high":884,"low":1306,"close":1221,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1221},"2025-12-24",2.975,2.32,0.7,35.9,27990900,{"date":1311,"open":492,"high":1312,"low":1059,"close":1124,"change":430,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1124},"2025-12-23",2.052,-3.94,4948400,{"date":1316,"open":503,"high":54,"low":503,"close":844,"change":411,"percent_change":411,"volume":1317,"transactions":9,"vwap":844},"2025-12-22",26600,{"date":1319,"open":849,"high":707,"low":844,"close":844,"change":430,"percent_change":1320,"volume":1321,"transactions":9,"vwap":844},"2025-12-19",-3.79,27900,{"date":1323,"open":849,"high":1324,"low":849,"close":54,"change":438,"percent_change":1325,"volume":1326,"transactions":9,"vwap":54},"2025-12-18",2.209,-1.4,13900,{"date":1328,"open":1329,"high":1329,"low":857,"close":735,"change":380,"percent_change":1248,"volume":1330,"transactions":9,"vwap":735},"2025-12-17",2.23,23600,{"date":1332,"open":589,"high":589,"low":744,"close":744,"change":794,"percent_change":1333,"volume":1334,"transactions":9,"vwap":744},"2025-12-16",-4.33,8300,{"date":1336,"open":590,"high":590,"low":79,"close":743,"change":335,"percent_change":1337,"volume":1338,"transactions":9,"vwap":743},"2025-12-15",-5.33,17100,{"date":1340,"open":538,"high":538,"low":862,"close":541,"change":335,"percent_change":1341,"volume":1342,"transactions":9,"vwap":541},"2025-12-12",-5.06,13700,{"date":1344,"open":1345,"high":1345,"low":590,"close":1345,"change":430,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2025-12-11",2.57,-3.02,11000,{"date":1349,"open":579,"high":579,"low":547,"close":1221,"change":447,"percent_change":234,"volume":1350,"transactions":9,"vwap":1221},"2025-12-10",26700,{"date":1352,"open":935,"high":1353,"low":1354,"close":520,"change":267,"percent_change":163,"volume":1355,"transactions":9,"vwap":520},"2025-12-09",2.936,2.391,165300,{"date":1357,"open":540,"high":212,"low":590,"close":18,"change":687,"percent_change":1358,"volume":1359,"transactions":9,"vwap":18},"2025-12-08",4.4,39900,{"date":1361,"open":707,"high":547,"low":1362,"close":547,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":547},"2025-12-05",2.135,0.36,16.82,86700,{"date":1367,"open":744,"high":1368,"low":68,"close":735,"change":302,"percent_change":1369,"volume":1370,"transactions":9,"vwap":735},"2025-12-04",2.223,-0.93,15700,{"date":1372,"open":503,"high":742,"low":503,"close":742,"change":757,"percent_change":1373,"volume":1374,"transactions":9,"vwap":742},"2025-12-03",8,10500,{"date":1376,"open":491,"high":1377,"low":225,"close":223,"change":447,"percent_change":226,"volume":1378,"transactions":9,"vwap":223},"2025-12-02",2.085,6700,{"date":1380,"open":1329,"high":44,"low":713,"close":1124,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1124},"2025-12-01",-0.28,-12.56,53600,{"date":1385,"open":541,"high":541,"low":751,"close":1329,"change":411,"percent_change":411,"volume":1386,"transactions":9,"vwap":1329},"2025-11-28",49100,{"date":1388,"open":1389,"high":79,"low":1389,"close":1329,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1329},"2025-11-26",1.91,0.356,19,39700,{"date":1394,"open":1389,"high":236,"low":957,"close":1395,"change":1396,"percent_change":975,"volume":1397,"transactions":9,"vwap":1395},"2025-11-25",1.874,-0.036,33400,{"date":1399,"open":1040,"high":1400,"low":762,"close":1389,"change":257,"percent_change":87,"volume":1401,"transactions":9,"vwap":1389},"2025-11-24",1.985,35100,{"date":1403,"open":1039,"high":817,"low":989,"close":245,"change":1269,"percent_change":1404,"volume":1405,"transactions":9,"vwap":245},"2025-11-21",5.71,36900,{"date":1407,"open":56,"high":223,"low":311,"close":311,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":311},"2025-11-20",-0.32,-15.46,99500,{"date":1412,"open":1413,"high":743,"low":223,"close":1109,"change":1165,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1109},"2025-11-19",2.261,-10.39,68200,{"date":1417,"open":46,"high":1418,"low":492,"close":743,"change":275,"percent_change":480,"volume":1419,"transactions":9,"vwap":743},"2025-11-18",2.37,25000,{"date":1421,"open":1262,"high":1262,"low":46,"close":856,"change":1165,"percent_change":1422,"volume":1423,"transactions":9,"vwap":856},"2025-11-17",-9.56,36600,{"date":1425,"open":90,"high":90,"low":1426,"close":17,"change":1427,"percent_change":496,"volume":1428,"transactions":9,"vwap":17},"2025-11-14",2.509,-0.45,39300,{"date":1430,"open":89,"high":612,"low":201,"close":1431,"change":1276,"percent_change":529,"volume":1432,"transactions":9,"vwap":1431},"2025-11-13",2.96,25400,{"date":1434,"open":943,"high":1435,"low":943,"close":1227,"change":768,"percent_change":1436,"volume":940,"transactions":9,"vwap":1227},"2025-11-12",3.234,6.25,{"date":1438,"open":943,"high":566,"low":1345,"close":1293,"change":216,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1293},"2025-11-11",8.37,52300,{"date":1442,"open":1443,"high":1444,"low":214,"close":17,"change":438,"percent_change":1445,"volume":1446,"transactions":9,"vwap":17},"2025-11-10",2.49,2.586,-1.18,24100,{"date":1448,"open":18,"high":579,"low":590,"close":737,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":737},"2025-11-07",-0.14,-5.22,27100,{"date":1453,"open":1262,"high":203,"low":520,"close":579,"change":484,"percent_change":905,"volume":1454,"transactions":9,"vwap":579},"2025-11-06",16700,{"date":1456,"open":567,"high":567,"low":547,"close":16,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":16},"2025-11-05",-0.25,-8.8,56200,{"date":1461,"open":872,"high":153,"low":89,"close":1135,"change":1381,"percent_change":1462,"volume":1317,"transactions":9,"vwap":1135},"2025-11-04",-8.97,{"date":1464,"open":87,"high":1226,"low":1465,"close":936,"change":794,"percent_change":1466,"volume":1467,"transactions":9,"vwap":936},"2025-11-03",2.945,-3.11,47400,{"date":1469,"open":1470,"high":893,"low":1470,"close":727,"change":257,"percent_change":1075,"volume":1471,"transactions":9,"vwap":727},"2025-10-31",3.11,19900,{"date":1473,"open":182,"high":893,"low":936,"close":907,"change":69,"percent_change":1474,"volume":1063,"transactions":9,"vwap":907},"2025-10-30",-5.39,{"date":1476,"open":637,"high":623,"low":170,"close":1477,"change":778,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-10-29",3.34,-3.19,65600,{"date":1481,"open":692,"high":193,"low":202,"close":920,"change":794,"percent_change":909,"volume":1482,"transactions":9,"vwap":920},"2025-10-28",54100,{"date":1484,"open":193,"high":1485,"low":920,"close":151,"change":430,"percent_change":1486,"volume":1487,"transactions":9,"vwap":151},"2025-10-27",3.756,-2.2,32000,{"date":1489,"open":913,"high":629,"low":1013,"close":1490,"change":20,"percent_change":46,"volume":1491,"transactions":9,"vwap":1490},"2025-10-24",3.63,36200,{"date":1493,"open":110,"high":1494,"low":622,"close":151,"change":1269,"percent_change":152,"volume":1495,"transactions":9,"vwap":151},"2025-10-23",3.633,25600,{"date":1497,"open":1498,"high":1499,"low":1500,"close":920,"change":1449,"percent_change":1501,"volume":1502,"transactions":9,"vwap":920},"2025-10-22",3.5,3.577,3.42,-3.9,44300,{"date":1504,"open":448,"high":111,"low":700,"close":623,"change":495,"percent_change":1505,"volume":1506,"transactions":9,"vwap":623},"2025-10-21",-7.95,106800,{"date":1508,"open":98,"high":395,"low":1509,"close":666,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":666},"2025-10-20",3.732,0.2,5.41,96100,{"date":1514,"open":1490,"high":122,"low":700,"close":1515,"change":952,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-17",3.7,7.87,158900,{"date":1519,"open":1520,"high":1270,"low":1521,"close":883,"change":1427,"percent_change":1522,"volume":1523,"transactions":9,"vwap":883},"2025-10-16",3.76,3.35,-11.6,159000,{"date":1525,"open":1526,"high":728,"low":699,"close":1527,"change":1381,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-15",4.05,3.88,-6.73,170500,{"date":1531,"open":1532,"high":1533,"low":1270,"close":1534,"change":47,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-10-14",4.01,4.31,4.16,3.23,155400,{"date":1538,"open":1539,"high":1358,"low":889,"close":1540,"change":687,"percent_change":89,"volume":1541,"transactions":9,"vwap":1540},"2025-10-13",3.95,4.03,141000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":395,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":395},"2025-10-10",4.32,4.834,3.74,-0.39,-9.05,213200,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1533,"change":380,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1533},"2025-10-09",4.07,5.25,-1.6,651800,{"date":1557,"open":1013,"high":1558,"low":920,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-08",4.651,4.38,0.69,18.7,916700,{"date":1564,"open":650,"high":1565,"low":929,"close":181,"change":194,"percent_change":1566,"volume":1567,"transactions":9,"vwap":181},"2025-10-07",5.14,15.67,6023000,{"date":1569,"open":1570,"high":1521,"low":1571,"close":21,"change":430,"percent_change":1572,"volume":1573,"transactions":9,"vwap":21},"2025-10-06",3.28,3.022,-2.45,108900,{"date":1575,"open":700,"high":448,"low":1576,"close":1577,"change":1408,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-03",3.217,3.27,-8.91,184200,{"date":1581,"open":883,"high":665,"low":190,"close":623,"change":484,"percent_change":1345,"volume":1582,"transactions":9,"vwap":623},"2025-10-02",923800,{"date":1584,"open":152,"high":1585,"low":511,"close":1498,"change":246,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1498},"2025-10-01",3.68,21.95,443600,{"date":1589,"open":142,"high":937,"low":567,"close":76,"change":834,"percent_change":1590,"volume":1591,"transactions":9,"vwap":76},"2025-09-30",-4.01,128600,{"date":1593,"open":21,"high":629,"low":89,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-09-29",2.99,-0.5,-14.33,791700,{"date":1599,"open":640,"high":1600,"low":639,"close":928,"change":216,"percent_change":1601,"volume":1602,"transactions":9,"vwap":928},"2025-09-26",8.57,6.4,14793700,{"date":1604,"open":1431,"high":190,"low":929,"close":1570,"change":763,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1570},"2025-09-25",10.81,374700,{"date":1608,"open":608,"high":140,"low":152,"close":1431,"change":112,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1431},"2025-09-24",-4.82,251900,{"date":1612,"open":935,"high":87,"low":530,"close":1470,"change":952,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1470},"2025-09-23",9.51,236200,{"date":1616,"open":935,"high":1617,"low":1262,"close":1135,"change":257,"percent_change":742,"volume":1618,"transactions":9,"vwap":1135},"2025-09-22",2.929,335200,{"date":1620,"open":1345,"high":1621,"low":1345,"close":1277,"change":216,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1277},"2025-09-19",3.146,8.17,865200,{"date":1625,"open":1418,"high":18,"low":743,"close":1345,"change":1510,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1345},"2025-09-18",8.44,325200,{"date":1629,"open":529,"high":541,"low":78,"close":1418,"change":851,"percent_change":1147,"volume":1630,"transactions":9,"vwap":1418},"2025-09-17",171900,{"date":1632,"open":78,"high":590,"low":1633,"close":585,"change":47,"percent_change":1634,"volume":1635,"transactions":9,"vwap":585},"2025-09-16",2.24,5.7,367400,{"date":1637,"open":590,"high":590,"low":944,"close":65,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":65},"2025-09-15",-0.3,-11.63,252200,{"date":1642,"open":1268,"high":90,"low":1418,"close":584,"change":1457,"percent_change":1643,"volume":1644,"transactions":9,"vwap":584},"2025-09-12",-8.83,2003500,{"date":1646,"open":737,"high":929,"low":539,"close":1268,"change":694,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1268},"2025-09-11",10.98,113100,{"date":1650,"open":579,"high":579,"low":590,"close":538,"change":1449,"percent_change":1651,"volume":1652,"transactions":9,"vwap":538},"2025-09-10",-5.2,140900,{"date":1654,"open":538,"high":89,"low":583,"close":203,"change":133,"percent_change":1655,"volume":1656,"transactions":9,"vwap":203},"2025-09-09",-7.56,150700,{"date":1658,"open":1257,"high":1659,"low":547,"close":77,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":77},"2025-09-08",3.81,-0.393,-11.9,985700,{"date":1664,"open":122,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-05",4.899,3.205,3.303,-1.307,-28.35,132800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-09-04",5.454,5.57,4.46,4.61,-0.79,-14.63,30600,{"date":1681,"open":1682,"high":1601,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1330,"transactions":9,"vwap":1683},"2025-09-03",6.06,5.4,-0.753,-12.24,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-02",6.29,6.65,6.07,6.153,-0.347,-5.34,8500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":687,"percent_change":821,"volume":1701,"transactions":9,"vwap":1700},"2025-08-29",6.43,6.61,6.21,6.5,4500,{"date":1703,"open":1700,"high":1704,"low":1705,"close":1706,"change":267,"percent_change":513,"volume":1707,"transactions":9,"vwap":1706},"2025-08-28",6.6,6.26,6.39,3100,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1601,"change":834,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1601},"2025-08-27",7.147,6.255,-1.84,8600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1718,"change":80,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-08-26",7.06,7.118,6.52,-7.78,6300,{"date":1722,"open":1289,"high":1723,"low":1289,"close":1724,"change":1381,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-08-25",7.45,7.07,-3.81,3700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":568,"percent_change":1221,"volume":1733,"transactions":9,"vwap":1732},"2025-08-22",7.1,7.416,7,7.35,6500,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-08-21",6.9,7.43,7.16,-0.26,-3.5,2600,{"date":1743,"open":1744,"high":1745,"low":1724,"close":1745,"change":1746,"percent_change":380,"volume":1747,"transactions":9,"vwap":1745},"2025-08-20",7.38,7.42,-0.005,3300,{"date":1749,"open":1750,"high":1751,"low":569,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-08-19",7.76,8.132,7.425,-0.332,-4.28,4600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1759},"2025-08-18",7.25,7.757,7.05,0.637,8.95,5000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1643,"volume":1770,"transactions":9,"vwap":1768},"2025-08-15",7.9,7.95,7.12,-0.69,6400,{"date":1772,"open":1767,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1733,"transactions":9,"vwap":1775},"2025-08-14",8.29,7.4,7.81,-0.63,-7.46,{"date":1779,"open":1780,"high":1781,"low":1723,"close":1626,"change":1510,"percent_change":698,"volume":818,"transactions":9,"vwap":1626},"2025-08-13",7.83,8.69,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":295,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-12",8.5,7.628,8.24,5.64,3800,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-08-11",7.89,7.195,7.8,0.633,8.83,10000,{"date":1798,"open":1799,"high":1799,"low":1689,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-08",7.44,7.167,0.427,6.34,20300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-08-07",7.3,7.448,6.7,6.74,-0.48,-6.65,11900,{"date":1814,"open":1750,"high":1750,"low":569,"close":569,"change":1810,"percent_change":1815,"volume":1816,"transactions":9,"vwap":569},"2025-08-06",-6.23,5400,{"date":1818,"open":1738,"high":1819,"low":1729,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-08-05",7.844,7.7,0.4,5.48,5800,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1806,"change":411,"percent_change":411,"volume":1828,"transactions":9,"vwap":1806},"2025-08-04",7.17,7.69,9800,{"date":1830,"open":1831,"high":1622,"low":1806,"close":1806,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1806},"2025-08-01",8.1,-0.86,-10.54,9400,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1770,"transactions":9,"vwap":1839},"2025-07-31",8.66,8.12,8.16,-0.82,-9.13,{"date":1843,"open":1844,"high":1844,"low":1373,"close":1845,"change":1846,"percent_change":328,"volume":1847,"transactions":9,"vwap":1845},"2025-07-30",9.5,8.98,-0.533,18000,{"date":1849,"open":1850,"high":1851,"low":1613,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-07-29",10.26,10.4,9.513,-0.827,-8,10900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":365,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-28",10,10.57,9.81,10.34,4.23,10100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":679,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-07-25",9.72,10.45,9.62,9.92,0.3,12000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":504,"percent_change":1878,"volume":1032,"transactions":9,"vwap":1877},"2025-07-24",10.43,10.445,9.88,9.89,-5.45,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":1763,"transactions":9,"vwap":1883},"2025-07-23",10.76,10.911,10.46,-0.365,-3.37,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":715,"percent_change":1769,"volume":1891,"transactions":9,"vwap":1890},"2025-07-22",10.834,10.595,10.825,1800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-07-21",11.64,12.029,10.71,10.9,-0.7,-6.03,11800,{"date":1902,"open":1903,"high":1041,"low":1903,"close":1904,"change":1905,"percent_change":226,"volume":1906,"transactions":9,"vwap":1904},"2025-07-18",11.28,11.6,0.29,10400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1228,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-17",12.23,11.2,11.31,-4.56,14400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":878,"percent_change":858,"volume":1919,"transactions":9,"vwap":1918},"2025-07-16",12.21,12.5,11.85,6200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1547,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-15",12.36,12.765,12.014,12.19,-3.1,5100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":1009,"transactions":9,"vwap":1931},"2025-07-14",11.92,12.58,11.87,0.58,4.83,{"date":1936,"open":1909,"high":1937,"low":752,"close":1041,"change":878,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1041},"2025-07-11",12.98,-2.76,12500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-07-10",12.66,13.4,12.09,12.34,-0.53,-4.12,71600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":282,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-09",11.82,13.2,11.8,12.87,9.35,35400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-08",11.3,12.33,11.77,0.66,5.94,104500,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":310,"percent_change":1119,"volume":1970,"transactions":9,"vwap":1969},"2025-07-07",10.87,11.58,11.11,131300,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1870,"percent_change":1277,"volume":1976,"transactions":9,"vwap":1975},"2025-07-03",10.8,11.708,11.09,6800,{"date":1978,"open":1973,"high":1979,"low":1858,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-07-02",11.14,10.79,-0.36,-3.23,7400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-01",9.46,11.16,9.45,11.15,0.62,5.89,19400,{"date":1994,"open":1995,"high":1996,"low":1858,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-06-30",10.25,11.348,10.53,-1.11,-9.54,20500,{"date":2002,"open":2003,"high":2003,"low":1844,"close":1894,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1894},"2025-06-27",12.41,-1.212,-9.43,41500,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-06-26",10.08,13.44,8.708,12.852,2.548,24.73,125004,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-06-25",10.332,10.92,9.52,10.304,-2.296,-18.22,118982,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":1325,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-06-24",11.452,14.84,10.78,12.6,-10,196975,{"date":2034,"open":2035,"high":35,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-06-23",15.568,13.244,14,6.44,85.19,13048568,{"date":2042,"open":2043,"high":2020,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-20",9.184,7.56,-1.652,-17.93,14743,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":694,"percent_change":1257,"volume":2054,"transactions":9,"vwap":2053},"2025-06-18",8.512,9.24,8.428,9.212,3864,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1633,"volume":2062,"transactions":9,"vwap":2060},"2025-06-17",8.68,9.016,8.456,8.932,0.196,4229,{"date":2064,"open":2051,"high":2065,"low":2057,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-06-16",9.352,8.736,-0.364,-4,3179,{"date":2071,"open":2053,"high":2072,"low":2057,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-13",9.604,9.1,-0.392,-4.13,5107,{"date":2078,"open":2058,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-12",9.8,8.96,9.492,-0.168,-1.74,8275,{"date":2086,"open":2053,"high":2079,"low":2058,"close":2087,"change":365,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-06-11",9.66,4.55,7904,{"date":2091,"open":2058,"high":2092,"low":2057,"close":2051,"change":2067,"percent_change":1320,"volume":2093,"transactions":9,"vwap":2051},"2025-06-10",9.38,145264,{"date":2095,"open":2079,"high":2009,"low":2096,"close":2072,"change":411,"percent_change":411,"volume":2097,"transactions":9,"vwap":2072},"2025-06-09",9.548,4861,{"date":2099,"open":2100,"high":2009,"low":2092,"close":2072,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2072},"2025-06-06",9.772,-0.112,-1.15,5079,{"date":2105,"open":2106,"high":2079,"low":2106,"close":2107,"change":2061,"percent_change":958,"volume":1014,"transactions":9,"vwap":2107},"2025-06-05",9.296,9.716,{"date":2109,"open":2020,"high":2110,"low":2092,"close":2020,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2020},"2025-06-04",10.052,-0.224,-2.3,8075,{"date":2115,"open":2051,"high":2116,"low":2043,"close":2117,"change":2118,"percent_change":44,"volume":2119,"transactions":9,"vwap":2117},"2025-06-03",10.22,9.744,0.224,6929,{"date":2121,"open":2080,"high":2009,"low":2057,"close":2020,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2020},"2025-06-02",0.056,0.59,10379,{"date":2126,"open":2020,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-05-30",10.024,9.128,9.464,-1.736,-15.5,29114,{"date":2134,"open":2073,"high":1910,"low":2011,"close":1910,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1910},"2025-05-29",2.296,25.79,421575,{"date":2139,"open":2140,"high":2079,"low":2057,"close":2141,"change":2082,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-05-28",8.82,8.904,-1.85,19907,{"date":2145,"open":2018,"high":2146,"low":2058,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-27",10.836,9.072,-1.26,-12.2,6989,{"date":2152,"open":1910,"high":2153,"low":2154,"close":2018,"change":1381,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2018},"2025-05-23",11.34,10.164,-2.64,5189,{"date":2158,"open":2029,"high":2159,"low":2018,"close":2160,"change":2161,"percent_change":1739,"volume":2162,"transactions":9,"vwap":2160},"2025-05-22",11.48,10.612,-0.028,2739,{"date":2164,"open":1910,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-21",11.564,10.444,10.64,-0.42,-3.8,1964,{"date":2172,"open":2153,"high":2165,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-05-20",10.36,11.06,0.14,1.28,893,{"date":2179,"open":2159,"high":2180,"low":2019,"close":2019,"change":2045,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2019},"2025-05-19",12.208,-13.14,3507,{"date":2184,"open":2185,"high":2186,"low":1910,"close":2186,"change":2187,"percent_change":1736,"volume":2188,"transactions":9,"vwap":2186},"2025-05-16",11.536,12.572,0.812,904,{"date":2190,"open":2191,"high":2192,"low":1910,"close":2191,"change":2101,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-15",11.76,11.788,-0.94,1211,{"date":2196,"open":2197,"high":2010,"low":1910,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-05-14",13.16,11.872,-0.448,-3.64,1989,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-05-13",11.732,12.656,12.32,0.672,5.77,1668,{"date":2211,"open":2212,"high":2206,"low":2127,"close":2213,"change":365,"percent_change":1546,"volume":2214,"transactions":9,"vwap":2213},"2025-05-12",10.416,11.648,4857,{"date":2216,"open":2217,"high":2218,"low":1910,"close":2219,"change":1898,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-05-09",11.424,12.236,11.228,-5.87,1843,{"date":2223,"open":2206,"high":2206,"low":1910,"close":2224,"change":2101,"percent_change":1369,"volume":2225,"transactions":9,"vwap":2224},"2025-05-08",11.928,1821,{"date":2227,"open":2228,"high":2205,"low":2192,"close":2229,"change":411,"percent_change":411,"volume":2230,"transactions":9,"vwap":2229},"2025-05-07",12.46,12.04,807,{"date":2232,"open":2233,"high":2233,"low":2229,"close":2229,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2229},"2025-05-06",13.832,-0.868,-6.72,2289,{"date":2238,"open":2239,"high":2233,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-05-05",12.628,12.908,0.028,0.22,1318,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":1381,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-02",12.488,13.72,12.88,-2.13,2161,{"date":2252,"open":2247,"high":2253,"low":2248,"close":2197,"change":694,"percent_change":707,"volume":2254,"transactions":9,"vwap":2197},"2025-05-01",14.252,1118,{"date":2256,"open":2247,"high":2257,"low":2030,"close":2248,"change":1381,"percent_change":2249,"volume":2258,"transactions":9,"vwap":2248},"2025-04-30",14.28,929,{"date":2260,"open":2261,"high":2253,"low":2240,"close":2197,"change":1381,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2197},"2025-04-29",12.964,-2.08,339,{"date":2265,"open":2266,"high":2267,"low":2197,"close":2010,"change":2268,"percent_change":1389,"volume":2269,"transactions":9,"vwap":2010},"2025-04-28",13.3,14.504,0.252,1121,{"date":2271,"open":2037,"high":2257,"low":2248,"close":2272,"change":1898,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-04-25",13.188,-5.04,971,{"date":39,"open":2276,"high":2277,"low":2239,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},12.824,13.888,1.064,8.3,1068,{"status":2282,"indices":2283,"watchlist":2325,"sectors":2344,"benchmarks":2392},"success",[2284,2291,2297,2304,2311,2318],{"symbol":2285,"name":2286,"price":2287,"change":2288,"pct_change":1933,"is_up":2289,"sparkline":2290,"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":2292,"name":2293,"price":2294,"change":2295,"pct_change":227,"is_up":2289,"sparkline":2296,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2298,"name":2299,"price":2300,"change":2301,"pct_change":2302,"is_up":2289,"sparkline":2303,"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":2305,"name":2306,"price":2307,"change":2308,"pct_change":2309,"is_up":2289,"sparkline":2310,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":2312,"name":2313,"price":2314,"change":2315,"pct_change":2316,"is_up":14,"sparkline":2317,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2319,"name":2320,"price":2321,"change":2322,"pct_change":2323,"is_up":14,"sparkline":2324,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"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",[2326,2332,2338],{"symbol":2327,"name":2328,"price":2329,"change":2330,"pct_change":2175,"is_up":2289,"sparkline":2331,"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":2333,"name":2334,"price":2335,"change":2336,"pct_change":2242,"is_up":2289,"sparkline":2337,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2339,"name":2340,"price":2341,"change":1124,"pct_change":2342,"is_up":2289,"sparkline":2343,"date":5},"TSLA","Tesla Inc",380.68,0.51,"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",[2345,2350,2355,2359,2363,2367,2371,2376,2380,2384,2388],{"name":2346,"etf":2347,"change":2348,"price":2349,"is_up":2289},"Technology","XLK",0.53,202,{"name":2351,"etf":2352,"change":2353,"price":2354,"is_up":2289},"Financials","XLF",0.24,54.01,{"name":2356,"etf":2357,"change":402,"price":2358,"is_up":14},"Healthcare","XLV",167.09,{"name":2360,"etf":2361,"change":253,"price":2362,"is_up":2289},"Consumer Cycl","XLY",111.75,{"name":2364,"etf":2365,"change":144,"price":2366,"is_up":2289},"Consumer Staples","XLP",81.77,{"name":2368,"etf":2369,"change":863,"price":2370,"is_up":2289},"Energy","XLE",63.75,{"name":2372,"etf":2373,"change":2374,"price":2375,"is_up":2289},"Industrials","XLI",0.87,171.58,{"name":2377,"etf":2378,"change":1184,"price":2379,"is_up":2289},"Materials","XLB",49.73,{"name":2381,"etf":2382,"change":317,"price":2383,"is_up":2289},"Real Estate","XLRE",41.1,{"name":2385,"etf":2386,"change":1214,"price":2387,"is_up":2289},"Utilities","XLU",41.16,{"name":2389,"etf":2390,"change":275,"price":2391,"is_up":2289},"Comm Services","XLC",111.65,[2393,2398,2402,2406],{"ticker":2394,"name":2395,"price":2396,"change":2397,"is_up":2289},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2399,"name":2400,"price":2401,"change":1184,"is_up":2289},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2403,"name":2404,"price":2405,"change":227,"is_up":2289},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2407,"name":2408,"price":2409,"change":2410,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]