[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INM":3,"stock-historical-INM":28,"homepage-market-summary":2022},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INM","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"InMed Pharmaceuticals Inc. Common Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","InMed Pharmaceuticals Inc is a pharmaceutical company developing a pipeline of disease-modifying small molecule drug candidates targeting CB1 and CB2 receptors. The company's pipeline consists of three separate programs in the treatment of Alzheimer's, ocular and dermatological indications.","6","Vancouver",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},1.33,1.36,1.39,0,28843.26,154,1.3319,2.5,0.57499999,761576.2062033705,39.2,3123,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},7.98,1075582,392587427.757046,-54.92,"2025-04-23",[39,40,49,59,67,76,84,92,99,106,114,121,128,137,145,153,161,167,172,179,186,195,200,207,213,219,227,234,240,247,254,263,272,281,288,295,303,310,315,321,329,335,341,348,356,362,371,380,387,393,402,413,422,431,437,443,448,453,458,462,466,470,476,480,486,491,495,500,504,507,511,517,522,526,531,534,539,543,546,550,555,559,564,568,571,574,578,582,586,591,596,601,606,611,616,620,626,635,641,649,656,664,670,677,685,692,701,709,715,723,729,735,743,750,755,763,771,777,781,787,793,799,803,809,815,823,826,832,838,844,849,856,864,869,875,882,890,897,903,909,917,924,927,931,937,943,952,958,964,971,978,984,988,994,999,1003,1007,1012,1016,1021,1026,1035,1041,1046,1052,1059,1067,1073,1078,1083,1088,1091,1095,1099,1102,1107,1111,1118,1124,1128,1131,1136,1139,1145,1150,1154,1158,1162,1166,1170,1175,1178,1182,1187,1191,1196,1200,1204,1208,1214,1219,1225,1230,1234,1238,1242,1245,1249,1253,1256,1259,1263,1267,1270,1274,1279,1283,1287,1290,1294,1299,1304,1312,1319,1324,1329,1332,1336,1339,1342,1348,1352,1357,1361,1368,1374,1379,1384,1390,1394,1401,1406,1412,1417,1423,1429,1433,1441,1448,1454,1459,1465,1469,1472,1476,1481,1486,1490,1493,1498,1503,1507,1513,1516,1519,1525,1528,1532,1535,1539,1543,1546,1549,1553,1558,1562,1565,1569,1574,1579,1583,1588,1590,1594,1597,1602,1607,1612,1616,1620,1623,1626,1630,1634,1637,1642,1646,1652,1660,1666,1671,1675,1680,1684,1689,1692,1697,1704,1710,1717,1724,1730,1737,1742,1745,1753,1760,1767,1774,1780,1785,1793,1800,1807,1811,1818,1821,1824,1829,1834,1840,1845,1849,1854,1862,1867,1873,1880,1887,1890,1894,1898,1900,1904,1908,1913,1919,1923,1930,1939,1944,1949,1955,1961,1966,1973,1979,1985,1990,1994,2000,2006,2010,2014,2019],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":42,"high":43,"low":16,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-02",1.3701,1.385,-0.02,-1.48,28337.6902,112,1.3347,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":51},"2026-10-01",1.34,1.3699,1.32,1.35,-0.01,-0.74,99969.7858,309,{"date":60,"open":54,"high":61,"low":51,"close":17,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",1.4099,-0.015,-1.09,60668.3949,313,1.3688,{"date":68,"open":54,"high":69,"low":51,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",1.42,1.375,0.015,1.1,60531.7911,160,1.3806,{"date":77,"open":78,"high":79,"low":17,"close":17,"change":44,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",1.3639,1.37,-1.45,17395.2249,124,1.3577,{"date":85,"open":86,"high":87,"low":54,"close":86,"change":44,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",1.38,1.4,-1.43,101106.6399,231,1.3743,{"date":93,"open":18,"high":69,"low":79,"close":87,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-24",0.02,1.45,38964.5369,114,1.3967,{"date":100,"open":18,"high":101,"low":70,"close":86,"change":55,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-23",1.41,-0.72,53681.060806,212,1.391,{"date":107,"open":18,"high":108,"low":79,"close":18,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",1.4423,0.01,0.72,38335.8159,174,1.4053,{"date":115,"open":70,"high":116,"low":79,"close":86,"change":94,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",1.46,1.47,120104.3949,584,1.4079,{"date":122,"open":18,"high":87,"low":17,"close":17,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",-0.03,-2.16,11242.4125,98,1.3741,{"date":129,"open":130,"high":131,"low":53,"close":18,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",1.49,1.5051,0.11,8.59,317248.6109,953,1.386,{"date":138,"open":139,"high":140,"low":139,"close":141,"change":19,"percent_change":19,"volume":142,"transactions":143,"vwap":144},"2026-09-16",1.26,1.31,1.28,54946.222979,249,1.3328,{"date":146,"open":147,"high":140,"low":148,"close":141,"change":44,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-15",1.27,1.25,-1.54,78971.3949,353,1.2928,{"date":154,"open":155,"high":53,"low":147,"close":156,"change":109,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-14",1.29,1.3,0.78,58455.346823,458,1.2973,{"date":162,"open":16,"high":54,"low":155,"close":155,"change":44,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-11",-1.53,28135.3949,277,1.3044,{"date":168,"open":140,"high":51,"low":155,"close":140,"change":19,"percent_change":19,"volume":169,"transactions":170,"vwap":171},"2026-09-10",20500.3949,148,1.3046,{"date":173,"open":174,"high":16,"low":141,"close":140,"change":44,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-09",1.3099,-1.5,52816.7699,264,1.3054,{"date":180,"open":17,"high":18,"low":140,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-08",-0.05,-3.62,63668.9449,418,1.3484,{"date":187,"open":188,"high":189,"low":16,"close":86,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-04",1.3394,1.3966,0.05,3.76,9542.2739,86,1.3793,{"date":196,"open":197,"high":101,"low":53,"close":16,"change":44,"percent_change":45,"volume":198,"transactions":199,"vwap":144},"2026-09-03",1.341,45539.2149,116,{"date":201,"open":17,"high":87,"low":16,"close":54,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-02",0.03,2.27,19748.3949,234,1.3648,{"date":208,"open":54,"high":54,"low":156,"close":53,"change":123,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-01",-2.22,104483.4699,275,1.3121,{"date":214,"open":17,"high":69,"low":54,"close":54,"change":123,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-31",-2.17,90046.3949,547,1.3734,{"date":220,"open":221,"high":222,"low":86,"close":86,"change":181,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-08-28",1.425,1.43,-3.5,111947.3949,487,1.4091,{"date":228,"open":229,"high":95,"low":230,"close":222,"change":19,"percent_change":19,"volume":231,"transactions":232,"vwap":233},"2026-08-27",1.422,1.405,29818.3949,350,1.4255,{"date":235,"open":236,"high":236,"low":17,"close":222,"change":55,"percent_change":237,"volume":238,"transactions":239,"vwap":101},"2026-08-26",1.48,-0.69,60914.551569,442,{"date":241,"open":242,"high":117,"low":43,"close":242,"change":109,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-25",1.44,0.7,118474.3949,563,1.4117,{"date":248,"open":236,"high":249,"low":101,"close":222,"change":123,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-24",1.61,-2.05,164409.66923,719,1.499,{"date":255,"open":256,"high":257,"low":95,"close":116,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-21",1.58,1.615,-0.12,-7.59,71608.589404,471,1.5,{"date":264,"open":265,"high":266,"low":267,"close":256,"change":55,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-20",1.57,1.65,1.54,-0.63,63738.331352,347,1.5819,{"date":273,"open":116,"high":274,"low":95,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-19",1.6315,1.59,0.15,10.42,84448.16772,644,1.562,{"date":282,"open":130,"high":283,"low":242,"close":242,"change":44,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-18",1.64,-1.37,268993.0227,1167,1.5272,{"date":289,"open":117,"high":267,"low":290,"close":116,"change":55,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-17",1.4301,-0.68,73921.40228,625,1.4824,{"date":296,"open":297,"high":262,"low":242,"close":117,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-14",1.448,0.04,2.8,37916.8254,302,1.4555,{"date":304,"open":95,"high":305,"low":306,"close":222,"change":55,"percent_change":237,"volume":307,"transactions":308,"vwap":309},"2026-08-13",1.458,1.4101,23674.1679,229,1.4297,{"date":311,"open":95,"high":236,"low":101,"close":242,"change":44,"percent_change":284,"volume":312,"transactions":313,"vwap":314},"2026-08-12",37937.9659,270,1.4382,{"date":316,"open":222,"high":117,"low":87,"close":116,"change":190,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-11",3.55,55772.6269,300,1.4257,{"date":322,"open":54,"high":323,"low":54,"close":101,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-10",1.4996,-0.06,-4.08,129923.047309,684,1.4299,{"date":330,"open":222,"high":331,"low":69,"close":117,"change":298,"percent_change":299,"volume":332,"transactions":333,"vwap":334},"2026-08-07",1.485,53384.4489,469,1.4444,{"date":336,"open":69,"high":116,"low":87,"close":222,"change":202,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-06",2.14,42424.3949,321,1.4293,{"date":342,"open":236,"high":262,"low":87,"close":87,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-05",-0.09,-6.04,116157.4508,444,1.4412,{"date":349,"open":117,"high":350,"low":351,"close":130,"change":202,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-04",1.525,1.4674,2.05,62422.667008,450,1.5002,{"date":357,"open":117,"high":262,"low":358,"close":116,"change":55,"percent_change":291,"volume":359,"transactions":360,"vwap":361},"2026-08-03",1.4246,61398.802129,483,1.4564,{"date":363,"open":364,"high":365,"low":366,"close":117,"change":123,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-31",1.55,1.56,1.4404,-2,256699.532716,969,1.5007,{"date":372,"open":373,"high":374,"low":236,"close":262,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-07-30",1.67,1.725,-0.17,-10.18,245174.394901,1004,1.6117,{"date":381,"open":382,"high":383,"low":384,"close":373,"change":19,"percent_change":19,"volume":385,"transactions":217,"vwap":386},"2026-07-29",1.66,1.7,1.62,212161.967902,1.6593,{"date":388,"open":384,"high":374,"low":249,"close":373,"change":202,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-07-28",1.83,124186.281959,713,1.6694,{"date":394,"open":382,"high":395,"low":396,"close":283,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-07-27",1.8,1.6,-0.07,-4.09,334283.8379,2215,1.6681,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-24",1.88,1.9,1.69,1.71,-0.14,-7.57,323353.635089,2175,1.8112,{"date":414,"open":266,"high":415,"low":396,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-23",1.95,1.85,0.19,11.45,1293714.514591,9199,1.7371,{"date":423,"open":424,"high":425,"low":130,"close":382,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-07-22",2.15,2.33,0.12,7.79,52100663.181579,375790,2.571,{"date":432,"open":433,"high":267,"low":262,"close":267,"change":94,"percent_change":53,"volume":434,"transactions":435,"vwap":436},"2026-07-21",1.53,10286.5649,82,1.5133,{"date":438,"open":365,"high":365,"low":130,"close":439,"change":19,"percent_change":19,"volume":440,"transactions":441,"vwap":442},"2026-07-20",1.52,34433.6929,166,1.5242,{"date":444,"open":275,"high":445,"low":439,"close":439,"change":397,"percent_change":446,"volume":447,"transactions":9,"vwap":439},"2026-07-17",1.593,-4.4,12600,{"date":449,"open":450,"high":275,"low":451,"close":275,"change":19,"percent_change":19,"volume":452,"transactions":9,"vwap":275},"2026-07-16",1.575,1.555,11700,{"date":454,"open":455,"high":275,"low":364,"close":275,"change":202,"percent_change":456,"volume":457,"transactions":9,"vwap":275},"2026-07-15",1.553,1.92,70200,{"date":459,"open":265,"high":249,"low":364,"close":365,"change":55,"percent_change":460,"volume":461,"transactions":9,"vwap":365},"2026-07-14",-0.64,50100,{"date":463,"open":283,"high":283,"low":265,"close":265,"change":397,"percent_change":464,"volume":465,"transactions":9,"vwap":265},"2026-07-13",-4.27,6100,{"date":467,"open":266,"high":373,"low":249,"close":283,"change":44,"percent_change":468,"volume":469,"transactions":9,"vwap":283},"2026-07-10",-1.2,19000,{"date":471,"open":472,"high":473,"low":396,"close":382,"change":109,"percent_change":474,"volume":475,"transactions":9,"vwap":382},"2026-07-09",1.611,1.662,0.61,12900,{"date":477,"open":478,"high":373,"low":396,"close":266,"change":44,"percent_change":468,"volume":479,"transactions":9,"vwap":266},"2026-07-08",1.63,25400,{"date":481,"open":482,"high":383,"low":482,"close":373,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":373},"2026-07-07",1.581,0.06,3.73,81200,{"date":487,"open":365,"high":488,"low":365,"close":249,"change":190,"percent_change":489,"volume":490,"transactions":9,"vwap":249},"2026-07-06",1.687,3.21,104300,{"date":492,"open":256,"high":396,"low":364,"close":365,"change":123,"percent_change":493,"volume":494,"transactions":9,"vwap":365},"2026-07-02",-1.89,33100,{"date":496,"open":451,"high":275,"low":497,"close":275,"change":298,"percent_change":498,"volume":499,"transactions":9,"vwap":275},"2026-07-01",1.51,2.58,57800,{"date":501,"open":433,"high":275,"low":439,"close":364,"change":44,"percent_change":502,"volume":503,"transactions":9,"vwap":364},"2026-06-30",-1.27,43600,{"date":505,"open":439,"high":396,"low":236,"close":265,"change":202,"percent_change":415,"volume":506,"transactions":9,"vwap":265},"2026-06-29",42700,{"date":508,"open":256,"high":275,"low":130,"close":267,"change":202,"percent_change":509,"volume":510,"transactions":9,"vwap":267},"2026-06-26",1.99,71300,{"date":512,"open":513,"high":265,"low":262,"close":497,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":497},"2026-06-25",1.535,-0.04,-2.58,13600,{"date":518,"open":519,"high":256,"low":262,"close":364,"change":190,"percent_change":520,"volume":521,"transactions":9,"vwap":364},"2026-06-24",1.512,3.33,47700,{"date":523,"open":130,"high":524,"low":130,"close":262,"change":19,"percent_change":19,"volume":525,"transactions":9,"vwap":262},"2026-06-23",1.515,7300,{"date":527,"open":95,"high":528,"low":95,"close":262,"change":109,"percent_change":529,"volume":530,"transactions":9,"vwap":262},"2026-06-22",1.546,0.67,34300,{"date":532,"open":130,"high":275,"low":130,"close":130,"change":19,"percent_change":19,"volume":533,"transactions":9,"vwap":130},"2026-06-18",26200,{"date":535,"open":117,"high":536,"low":117,"close":130,"change":109,"percent_change":537,"volume":538,"transactions":9,"vwap":130},"2026-06-17",1.565,0.68,18700,{"date":540,"open":262,"high":262,"low":117,"close":236,"change":123,"percent_change":541,"volume":542,"transactions":9,"vwap":236},"2026-06-16",-1.99,27300,{"date":544,"open":267,"high":364,"low":130,"close":497,"change":19,"percent_change":19,"volume":545,"transactions":9,"vwap":497},"2026-06-15",36100,{"date":547,"open":256,"high":256,"low":262,"close":497,"change":397,"percent_change":548,"volume":549,"transactions":9,"vwap":497},"2026-06-12",-4.43,39500,{"date":551,"open":365,"high":396,"low":262,"close":256,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":256},"2026-06-11",0.07,4.64,30700,{"date":556,"open":130,"high":524,"low":95,"close":497,"change":44,"percent_change":557,"volume":558,"transactions":9,"vwap":497},"2026-06-10",-1.31,42000,{"date":560,"open":433,"high":364,"low":561,"close":433,"change":55,"percent_change":562,"volume":563,"transactions":9,"vwap":433},"2026-06-09",1.475,-0.65,67800,{"date":565,"open":267,"high":256,"low":236,"close":267,"change":514,"percent_change":566,"volume":567,"transactions":9,"vwap":267},"2026-06-08",-2.53,147400,{"date":569,"open":433,"high":256,"low":433,"close":256,"change":94,"percent_change":141,"volume":570,"transactions":9,"vwap":256},"2026-06-05",206500,{"date":572,"open":256,"high":382,"low":364,"close":365,"change":123,"percent_change":493,"volume":573,"transactions":9,"vwap":365},"2026-06-04",92800,{"date":575,"open":262,"high":396,"low":262,"close":275,"change":552,"percent_change":576,"volume":577,"transactions":9,"vwap":275},"2026-06-03",4.61,89500,{"date":579,"open":364,"high":365,"low":331,"close":439,"change":514,"percent_change":580,"volume":581,"transactions":9,"vwap":439},"2026-06-02",-2.56,156900,{"date":583,"open":364,"high":584,"low":130,"close":365,"change":55,"percent_change":460,"volume":585,"transactions":9,"vwap":365},"2026-06-01",1.625,198700,{"date":587,"open":266,"high":266,"low":364,"close":265,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":265},"2026-05-29",-0.11,-6.55,200300,{"date":592,"open":283,"high":593,"low":256,"close":593,"change":94,"percent_change":594,"volume":595,"transactions":9,"vwap":593},"2026-05-28",1.68,1.2,93200,{"date":597,"open":382,"high":598,"low":396,"close":382,"change":324,"percent_change":599,"volume":600,"transactions":9,"vwap":382},"2026-05-27",1.75,-3.49,279700,{"date":602,"open":266,"high":603,"low":266,"close":604,"change":19,"percent_change":19,"volume":605,"transactions":9,"vwap":604},"2026-05-26",1.78,1.72,345100,{"date":607,"open":608,"high":509,"low":256,"close":604,"change":55,"percent_change":609,"volume":610,"transactions":9,"vwap":604},"2026-05-22",1.77,-0.58,680400,{"date":612,"open":364,"high":598,"low":433,"close":613,"change":426,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-05-21",1.73,7.45,2135700,{"date":617,"open":130,"high":383,"low":69,"close":249,"change":109,"percent_change":618,"volume":619,"transactions":9,"vwap":249},"2026-05-20",0.62,3405900,{"date":621,"open":622,"high":395,"low":140,"close":396,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":396},"2026-05-19",1.79,0.919,134.95,93067500,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-05-18",0.69,0.70899999,0.68000001,0.68099999,0.041,6.41,10400,{"date":636,"open":637,"high":638,"low":639,"close":639,"change":55,"percent_change":149,"volume":640,"transactions":9,"vwap":639},"2026-05-15",0.66299999,0.685,0.63999999,10800,{"date":642,"open":643,"high":628,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-05-14",0.67799997,0.63,0.64999998,0.016,2.52,15000,{"date":650,"open":639,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-05-13",0.66500002,0.634,-0.021,-3.21,24600,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-05-12",0.62099999,0.67199999,0.65499997,0.034,5.48,19200,{"date":665,"open":666,"high":643,"low":618,"close":658,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":658},"2026-05-11",0.66000003,-0.029,-4.46,25200,{"date":671,"open":672,"high":673,"low":645,"close":645,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":645},"2026-05-08",0.722,0.73400003,-0.046,-6.61,12100,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":123,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-05-07",0.73000002,0.79000002,0.69400001,0.69599998,-4.13,35700,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":493,"volume":691,"transactions":9,"vwap":689},"2026-05-06",0.73900002,0.75999999,0.72600001,-0.014,16900,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-05-05",0.73299998,0.76499999,0.72500002,0.74000001,-0.008,-1.07,13200,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-05-04",0.70999998,0.77999997,0.74800003,0.033,4.62,5600,{"date":710,"open":679,"high":711,"low":712,"close":712,"change":713,"percent_change":237,"volume":714,"transactions":9,"vwap":712},"2026-05-01",0.81,0.71499997,-0.005,24200,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-30",0.69999999,0.755,0.72000003,0.019,2.71,31900,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":19,"percent_change":19,"volume":728,"transactions":9,"vwap":727},"2026-04-29",0.745,0.75,0.70099998,14100,{"date":730,"open":694,"high":731,"low":717,"close":727,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":727},"2026-04-28",0.75599998,-0.032,-4.37,16200,{"date":736,"open":737,"high":738,"low":739,"close":694,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":694},"2026-04-27",0.78200001,0.80000001,0.72899997,-0.038,-4.93,25800,{"date":744,"open":745,"high":745,"low":726,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-04-24",0.78100002,0.77100003,0.009,1.18,41000,{"date":751,"open":711,"high":711,"low":697,"close":752,"change":62,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-04-23",0.76200002,-1.93,39700,{"date":756,"open":757,"high":758,"low":679,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-04-22",0.736,0.81999999,0.77700001,0.056,7.77,68600,{"date":764,"open":672,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-04-21",0.74900001,0.708,0.72100002,-0.002,-0.28,13900,{"date":772,"open":773,"high":773,"low":682,"close":774,"change":775,"percent_change":389,"volume":776,"transactions":9,"vwap":774},"2026-04-20",0.74299997,0.72299999,0.013,22100,{"date":778,"open":717,"high":687,"low":779,"close":703,"change":109,"percent_change":222,"volume":780,"transactions":9,"vwap":703},"2026-04-17",0.69700003,17600,{"date":782,"open":703,"high":703,"low":783,"close":717,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":717},"2026-04-16",0.67000002,-0.012,-1.69,46700,{"date":788,"open":719,"high":696,"low":628,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-04-15",0.71200001,-0.003,-0.42,58600,{"date":794,"open":703,"high":712,"low":795,"close":712,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":712},"2026-04-14",0.68599999,0.002,0.28,38300,{"date":800,"open":628,"high":801,"low":783,"close":801,"change":790,"percent_change":791,"volume":802,"transactions":9,"vwap":801},"2026-04-13",0.713,49800,{"date":804,"open":643,"high":719,"low":805,"close":806,"change":807,"percent_change":808,"volume":749,"transactions":9,"vwap":806},"2026-04-10",0.625,0.71600002,0.072,11.18,{"date":810,"open":811,"high":645,"low":812,"close":811,"change":790,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-04-09",0.64399999,0.58099997,-0.46,33500,{"date":816,"open":817,"high":818,"low":644,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-04-08",0.65100002,0.66399997,0.64700001,-0.033,-4.85,46800,{"date":824,"open":631,"high":631,"low":825,"close":630,"change":62,"percent_change":124,"volume":516,"transactions":9,"vwap":630},"2026-04-07",0.66799998,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":776,"transactions":9,"vwap":829},"2026-04-06",0.64600003,0.69499999,0.017,2.51,{"date":833,"open":783,"high":631,"low":834,"close":643,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":643},"2026-04-02",0.63499999,0.008,1.19,23300,{"date":839,"open":840,"high":643,"low":840,"close":783,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":783},"2026-04-01",0.602,0.025,3.88,31500,{"date":845,"open":24,"high":630,"low":24,"close":846,"change":202,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-03-31",0.64499998,4.88,126500,{"date":850,"open":651,"high":651,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-03-30",0.61000001,0.61500001,-0.041,-6.25,28400,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-03-27",0.66600001,0.59299999,0.65600002,-0.025,-3.67,145700,{"date":865,"open":628,"high":866,"low":651,"close":631,"change":867,"percent_change":515,"volume":868,"transactions":9,"vwap":631},"2026-03-26",0.699,-0.018,33800,{"date":870,"open":871,"high":717,"low":871,"close":866,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":866},"2026-03-25",0.67699999,0.007,1.01,86200,{"date":876,"open":877,"high":877,"low":645,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-03-24",0.759,0.69199997,-0.069,-9.07,180500,{"date":883,"open":884,"high":885,"low":703,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-03-23",0.82999998,0.85699999,0.76099998,-0.057,-6.97,1284600,{"date":891,"open":704,"high":892,"low":893,"close":894,"change":768,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-03-20",0.833,0.73100001,0.81800002,-0.24,1212300,{"date":898,"open":899,"high":900,"low":758,"close":758,"change":324,"percent_change":901,"volume":902,"transactions":9,"vwap":758},"2026-03-19",0.88,0.89999998,-6.82,93800,{"date":904,"open":905,"high":905,"low":906,"close":899,"change":55,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-03-18",0.91000003,0.87099999,-1.12,21500,{"date":910,"open":911,"high":912,"low":758,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-03-17",0.87,0.926,0.88999999,0.028,3.25,120200,{"date":918,"open":919,"high":905,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-03-16",0.76999998,0.86199999,0.091,11.8,110000,{"date":925,"open":680,"high":738,"low":752,"close":746,"change":667,"percent_change":182,"volume":926,"transactions":9,"vwap":746},"2026-03-13",18200,{"date":928,"open":738,"high":929,"low":738,"close":738,"change":19,"percent_change":19,"volume":930,"transactions":9,"vwap":738},"2026-03-12",0.84200001,11600,{"date":932,"open":933,"high":934,"low":738,"close":738,"change":44,"percent_change":935,"volume":936,"transactions":9,"vwap":738},"2026-03-11",0.85000002,0.86400002,-2.44,47100,{"date":938,"open":939,"high":899,"low":738,"close":758,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":758},"2026-03-10",0.84500003,-0.066,-7.45,32200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-09",0.86000001,0.91900003,0.80400002,0.88599998,-0.034,-3.7,124700,{"date":953,"open":899,"high":954,"low":945,"close":955,"change":298,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-03-06",0.94999999,0.92000002,4.55,195900,{"date":959,"open":913,"high":960,"low":899,"close":899,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":899},"2026-03-05",0.94400001,-0.048,-5.17,37800,{"date":965,"open":745,"high":966,"low":745,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-04",0.95300001,0.92799997,0.168,22.11,845000,{"date":972,"open":973,"high":974,"low":975,"close":688,"change":324,"percent_change":976,"volume":977,"transactions":9,"vwap":688},"2026-03-03",0.82599998,0.88499999,0.73199999,-7.32,116200,{"date":979,"open":980,"high":981,"low":726,"close":758,"change":123,"percent_change":982,"volume":983,"transactions":9,"vwap":758},"2026-03-02",0.838,0.84399998,-3.53,31200,{"date":985,"open":945,"high":900,"low":933,"close":933,"change":123,"percent_change":986,"volume":987,"transactions":9,"vwap":933},"2026-02-27",-3.41,18000,{"date":989,"open":913,"high":990,"low":899,"close":899,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":899},"2026-02-26",0.89499998,-0.011,-1.23,2100,{"date":995,"open":911,"high":900,"low":911,"close":996,"change":997,"percent_change":148,"volume":998,"transactions":9,"vwap":996},"2026-02-25",0.89099997,0.011,40700,{"date":1000,"open":933,"high":900,"low":933,"close":899,"change":202,"percent_change":1001,"volume":1002,"transactions":9,"vwap":899},"2026-02-24",3.53,60000,{"date":1004,"open":1005,"high":1005,"low":933,"close":933,"change":55,"percent_change":1006,"volume":942,"transactions":9,"vwap":933},"2026-02-23",0.889,-1.16,{"date":1008,"open":1009,"high":1010,"low":945,"close":945,"change":19,"percent_change":19,"volume":1011,"transactions":9,"vwap":945},"2026-02-20",0.86299998,0.89899999,11400,{"date":1013,"open":945,"high":900,"low":945,"close":945,"change":1014,"percent_change":426,"volume":1015,"transactions":9,"vwap":945},"2026-02-19",0.001,36600,{"date":1017,"open":945,"high":900,"low":933,"close":1018,"change":747,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-02-18",0.85900003,1.06,49700,{"date":1022,"open":911,"high":899,"low":933,"close":933,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":933},"2026-02-17",-0.027,-3.08,14800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-02-13",0.88800001,0.95999998,0.86500001,0.87699997,-0.013,-1.46,52000,{"date":1036,"open":1037,"high":1038,"low":913,"close":913,"change":1039,"percent_change":1040,"volume":573,"transactions":9,"vwap":913},"2026-02-12",0.96799999,0.97000003,-0.1,-10.1,{"date":1042,"open":873,"high":873,"low":1043,"close":1043,"change":55,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-02-11",0.99000001,-1,171500,{"date":1047,"open":954,"high":1048,"low":954,"close":30,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":30},"2026-02-10",1.085,0.065,6.95,34200,{"date":1053,"open":1054,"high":1043,"low":1055,"close":1056,"change":713,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-02-09",0.93099999,0.93000001,0.935,-0.53,16800,{"date":1060,"open":1061,"high":1062,"low":900,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-06",0.98000002,0.98199999,0.94,-0.042,-4.28,41100,{"date":1068,"open":1069,"high":1070,"low":1061,"close":1062,"change":867,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1062},"2026-02-05",1.03,1.07,-1.8,43400,{"date":1074,"open":1075,"high":1075,"low":30,"close":30,"change":324,"percent_change":1076,"volume":1077,"transactions":9,"vwap":30},"2026-02-04",1.08,-5.66,38700,{"date":1079,"open":72,"high":1080,"low":1069,"close":1019,"change":514,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1019},"2026-02-03",1.12,-3.64,98000,{"date":1084,"open":1085,"high":1085,"low":1086,"close":72,"change":19,"percent_change":19,"volume":1087,"transactions":9,"vwap":72},"2026-02-02",1.11,1.09,36300,{"date":1089,"open":72,"high":1080,"low":1075,"close":72,"change":202,"percent_change":299,"volume":1090,"transactions":9,"vwap":72},"2026-01-30",44400,{"date":1092,"open":1070,"high":1093,"low":1070,"close":1070,"change":19,"percent_change":19,"volume":1094,"transactions":9,"vwap":1070},"2026-01-29",1.13,65200,{"date":1096,"open":1070,"high":1097,"low":1070,"close":1070,"change":19,"percent_change":19,"volume":1098,"transactions":9,"vwap":1070},"2026-01-28",1.136,53100,{"date":1100,"open":1075,"high":1086,"low":1070,"close":1070,"change":19,"percent_change":19,"volume":1101,"transactions":9,"vwap":1070},"2026-01-27",45000,{"date":1103,"open":1086,"high":1104,"low":1070,"close":1070,"change":514,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1070},"2026-01-26",1.14,-3.6,50600,{"date":1108,"open":1093,"high":1093,"low":1075,"close":1085,"change":298,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1085},"2026-01-23",3.74,46300,{"date":1112,"open":1113,"high":1114,"low":1069,"close":1070,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1070},"2026-01-22",1.141,1.16,-0.08,-6.96,260700,{"date":1119,"open":1086,"high":748,"low":1086,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-21",1.15,0.08,7.48,82300,{"date":1125,"open":1075,"high":1104,"low":1019,"close":1070,"change":123,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1070},"2026-01-20",-2.73,63500,{"date":1129,"open":1070,"high":1093,"low":1019,"close":72,"change":202,"percent_change":299,"volume":1130,"transactions":9,"vwap":72},"2026-01-16",77200,{"date":1132,"open":1120,"high":1133,"low":1019,"close":1070,"change":324,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1070},"2026-01-15",1.153,-5.31,78400,{"date":1137,"open":1104,"high":748,"low":1080,"close":1093,"change":44,"percent_change":1138,"volume":469,"transactions":9,"vwap":1093},"2026-01-14",-1.74,{"date":1140,"open":1141,"high":1142,"low":1120,"close":1120,"change":44,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1120},"2026-01-13",1.17,1.21,-1.71,71600,{"date":1146,"open":147,"high":1147,"low":1114,"close":1141,"change":258,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1141},"2026-01-12",1.273,-9.3,133800,{"date":1151,"open":148,"high":87,"low":148,"close":155,"change":298,"percent_change":1152,"volume":1153,"transactions":9,"vwap":155},"2026-01-09",3.2,157800,{"date":1155,"open":1114,"high":140,"low":1114,"close":148,"change":190,"percent_change":1156,"volume":1157,"transactions":9,"vwap":148},"2026-01-08",4.17,97100,{"date":1159,"open":1104,"high":1160,"low":1093,"close":594,"change":552,"percent_change":1161,"volume":490,"transactions":9,"vwap":594},"2026-01-07",1.22,6.19,{"date":1163,"open":1093,"high":1164,"low":1093,"close":1093,"change":44,"percent_change":1138,"volume":1165,"transactions":9,"vwap":1093},"2026-01-06",1.169,12700,{"date":1167,"open":72,"high":836,"low":72,"close":1120,"change":202,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1120},"2026-01-05",2.68,44300,{"date":1171,"open":1019,"high":1097,"low":1172,"close":1080,"change":483,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1080},"2026-01-02",1.055,5.66,49900,{"date":1176,"open":72,"high":1080,"low":1069,"close":1019,"change":514,"percent_change":1081,"volume":1177,"transactions":9,"vwap":1019},"2025-12-31",184400,{"date":1179,"open":1104,"high":1104,"low":1086,"close":72,"change":343,"percent_change":1180,"volume":1181,"transactions":9,"vwap":72},"2025-12-30",-7.56,162900,{"date":1183,"open":836,"high":1184,"low":1080,"close":836,"change":123,"percent_change":1185,"volume":1186,"transactions":9,"vwap":836},"2025-12-29",1.24,-2.46,313300,{"date":1188,"open":148,"high":148,"low":1142,"close":1160,"change":55,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1160},"2025-12-26",-0.81,41500,{"date":1192,"open":148,"high":148,"low":1193,"close":1193,"change":123,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-12-24",1.23,-2.38,15400,{"date":1197,"open":1193,"high":53,"low":1193,"close":139,"change":109,"percent_change":1198,"volume":1199,"transactions":9,"vwap":139},"2025-12-23",0.8,48300,{"date":1201,"open":836,"high":54,"low":836,"close":148,"change":483,"percent_change":1202,"volume":1203,"transactions":9,"vwap":148},"2025-12-22",5.04,155300,{"date":1205,"open":139,"high":155,"low":748,"close":836,"change":1039,"percent_change":1206,"volume":1207,"transactions":9,"vwap":836},"2025-12-19",-7.75,147200,{"date":1209,"open":139,"high":1210,"low":148,"close":155,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":155},"2025-12-18",1.355,0.09,7.5,222200,{"date":1215,"open":156,"high":156,"low":594,"close":594,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":594},"2025-12-17",-0.115,-8.75,154000,{"date":1220,"open":53,"high":53,"low":139,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2025-12-16",1.315,0.115,9.58,94500,{"date":1226,"open":86,"high":18,"low":1114,"close":594,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":594},"2025-12-15",-0.23,-16.08,326100,{"date":1231,"open":87,"high":236,"low":54,"close":222,"change":298,"percent_change":1232,"volume":1233,"transactions":9,"vwap":222},"2025-12-12",2.88,386600,{"date":1235,"open":140,"high":101,"low":141,"close":18,"change":552,"percent_change":1236,"volume":1237,"transactions":9,"vwap":18},"2025-12-11",5.3,117100,{"date":1239,"open":53,"high":51,"low":155,"close":53,"change":109,"percent_change":1240,"volume":1241,"transactions":9,"vwap":53},"2025-12-10",0.76,54500,{"date":1243,"open":51,"high":51,"low":147,"close":140,"change":19,"percent_change":19,"volume":1244,"transactions":9,"vwap":140},"2025-12-09",91000,{"date":1246,"open":18,"high":18,"low":156,"close":140,"change":258,"percent_change":1247,"volume":1248,"transactions":9,"vwap":140},"2025-12-08",-8.39,118400,{"date":1250,"open":16,"high":439,"low":53,"close":222,"change":1211,"percent_change":1251,"volume":1252,"transactions":9,"vwap":222},"2025-12-05",6.72,420300,{"date":1254,"open":139,"high":79,"low":148,"close":51,"change":19,"percent_change":19,"volume":1255,"transactions":9,"vwap":51},"2025-12-04",131100,{"date":1257,"open":155,"high":17,"low":139,"close":51,"change":94,"percent_change":439,"volume":1258,"transactions":9,"vwap":51},"2025-12-03",62500,{"date":1260,"open":1193,"high":16,"low":1160,"close":53,"change":190,"percent_change":1261,"volume":1262,"transactions":9,"vwap":53},"2025-12-02",3.94,85200,{"date":1264,"open":16,"high":16,"low":147,"close":147,"change":324,"percent_change":1265,"volume":1266,"transactions":9,"vwap":147},"2025-12-01",-4.51,52500,{"date":1268,"open":140,"high":54,"low":147,"close":16,"change":109,"percent_change":1240,"volume":1269,"transactions":9,"vwap":16},"2025-11-28",59600,{"date":1271,"open":51,"high":18,"low":156,"close":53,"change":1115,"percent_change":1272,"volume":1273,"transactions":9,"vwap":53},"2025-11-26",-5.71,205900,{"date":1275,"open":1160,"high":69,"low":1142,"close":87,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":87},"2025-11-25",0.18,14.75,559600,{"date":1280,"open":1114,"high":1281,"low":1114,"close":1160,"change":94,"percent_change":373,"volume":1282,"transactions":9,"vwap":1160},"2025-11-24",1.243,211700,{"date":1284,"open":1141,"high":148,"low":1093,"close":594,"change":181,"percent_change":1285,"volume":1286,"transactions":9,"vwap":594},"2025-11-21",-4,452100,{"date":1288,"open":18,"high":242,"low":1193,"close":148,"change":94,"percent_change":478,"volume":1289,"transactions":9,"vwap":148},"2025-11-20",7582800,{"date":1291,"open":95,"high":116,"low":1193,"close":1193,"change":1227,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1193},"2025-11-19",-15.75,4153200,{"date":1295,"open":478,"high":382,"low":18,"close":116,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":116},"2025-11-18",-0.19,-11.52,3111200,{"date":1300,"open":373,"high":593,"low":266,"close":266,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":266},"2025-11-17",-0.055,-3.23,38800,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2025-11-14",1.82,1.695,1.705,-0.105,-5.8,54000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1121,"percent_change":707,"volume":1318,"transactions":9,"vwap":1317},"2025-11-13",1.89,1.91,1.715,1.81,223000,{"date":1320,"open":1321,"high":622,"low":406,"close":613,"change":55,"percent_change":1322,"volume":1323,"transactions":9,"vwap":613},"2025-11-12",1.76,-0.57,36400,{"date":1325,"open":275,"high":1321,"low":275,"close":1326,"change":426,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-11-11",1.74,7.41,41300,{"date":1330,"open":396,"high":266,"low":396,"close":384,"change":94,"percent_change":148,"volume":1331,"transactions":9,"vwap":384},"2025-11-10",35000,{"date":1333,"open":406,"high":406,"low":365,"close":396,"change":1309,"percent_change":1334,"volume":1335,"transactions":9,"vwap":396},"2025-11-07",-6.16,136200,{"date":1337,"open":604,"high":613,"low":383,"close":1308,"change":861,"percent_change":80,"volume":1338,"transactions":9,"vwap":1308},"2025-11-06",19400,{"date":1340,"open":613,"high":1326,"low":383,"close":613,"change":19,"percent_change":19,"volume":1341,"transactions":9,"vwap":613},"2025-11-05",20100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":613,"change":258,"percent_change":1347,"volume":1237,"transactions":9,"vwap":613},"2025-11-04",1.812,1.84,1.671,-6.49,{"date":1349,"open":1314,"high":1314,"low":389,"close":416,"change":123,"percent_change":1350,"volume":1351,"transactions":9,"vwap":416},"2025-11-03",-1.6,33900,{"date":1353,"open":389,"high":1354,"low":1355,"close":404,"change":202,"percent_change":384,"volume":1356,"transactions":9,"vwap":404},"2025-10-31",1.923,1.821,26100,{"date":1358,"open":404,"high":1359,"low":395,"close":416,"change":123,"percent_change":1350,"volume":1360,"transactions":9,"vwap":416},"2025-10-30",1.895,29200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":404,"change":258,"percent_change":1366,"volume":1367,"transactions":9,"vwap":404},"2025-10-29",2,2.018,1.86,-6,134400,{"date":1369,"open":1370,"high":1371,"low":1363,"close":1363,"change":514,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1363},"2025-10-28",2.04,2.052,-1.96,54200,{"date":1375,"open":1376,"high":1377,"low":1370,"close":1370,"change":123,"percent_change":80,"volume":1378,"transactions":9,"vwap":1370},"2025-10-27",2.06,2.103,32900,{"date":1380,"open":1370,"high":337,"low":1370,"close":1381,"change":298,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-10-24",2.07,1.97,50500,{"date":1385,"open":1376,"high":1386,"low":1387,"close":1388,"change":123,"percent_change":1033,"volume":1389,"transactions":9,"vwap":1388},"2025-10-23",2.1,2.02,2.03,43200,{"date":1391,"open":1386,"high":424,"low":1387,"close":1376,"change":1039,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1376},"2025-10-22",-4.63,94300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1396,"change":109,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1396},"2025-10-21",2.16,2.17,2.11,0.47,32700,{"date":1402,"open":1386,"high":1403,"low":1404,"close":424,"change":190,"percent_change":1405,"volume":1195,"transactions":9,"vwap":424},"2025-10-20",2.18,2.09,2.38,{"date":1407,"open":1408,"high":1409,"low":1381,"close":1386,"change":94,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1386},"2025-10-17",2.08,2.22,0.96,77700,{"date":1413,"open":1409,"high":1414,"low":1381,"close":1408,"change":258,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1408},"2025-10-16",2.26,-5.45,74400,{"date":1418,"open":1396,"high":1419,"low":1420,"close":1421,"change":19,"percent_change":19,"volume":1422,"transactions":9,"vwap":1421},"2025-10-15",2.21,2.12,2.2,68000,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1421,"change":552,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1421},"2025-10-14",2.13,2.24,3.29,192300,{"date":1430,"open":424,"high":424,"low":1370,"close":1425,"change":872,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1425},"2025-10-13",0.33,65100,{"date":1434,"open":1435,"high":1436,"low":1386,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-10-10",2.36,2.4,2.123,-0.227,-9.66,311900,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":588,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-10-09",2.44,2.3,2.35,-4.47,212400,{"date":1449,"open":203,"high":23,"low":1414,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-10-08",2.46,0.2,8.85,343700,{"date":1455,"open":1456,"high":1436,"low":1426,"close":1414,"change":94,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1414},"2025-10-07",2.25,0.89,135900,{"date":1460,"open":1461,"high":1462,"low":1409,"close":1426,"change":181,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1426},"2025-10-06",2.28,2.31,-2.18,85500,{"date":1466,"open":1409,"high":1467,"low":1409,"close":1467,"change":202,"percent_change":16,"volume":1468,"transactions":9,"vwap":1467},"2025-10-03",2.29,55000,{"date":1470,"open":1409,"high":1444,"low":1409,"close":1414,"change":298,"percent_change":395,"volume":1471,"transactions":9,"vwap":1414},"2025-10-02",76500,{"date":1473,"open":1474,"high":1461,"low":1397,"close":1409,"change":202,"percent_change":79,"volume":1475,"transactions":9,"vwap":1409},"2025-10-01",2.19,30400,{"date":1477,"open":203,"high":203,"low":1478,"close":1474,"change":1115,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1474},"2025-09-30",2.168,-3.52,80200,{"date":1482,"open":1409,"high":1483,"low":1419,"close":203,"change":1121,"percent_change":1484,"volume":1485,"transactions":9,"vwap":203},"2025-09-29",2.397,3.65,278600,{"date":1487,"open":1396,"high":1456,"low":424,"close":1474,"change":109,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1474},"2025-09-26",0.46,47600,{"date":1491,"open":424,"high":1474,"low":1425,"close":1403,"change":19,"percent_change":19,"volume":1492,"transactions":9,"vwap":1403},"2025-09-25",22300,{"date":1494,"open":1403,"high":1495,"low":1396,"close":1403,"change":298,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1403},"2025-09-24",2.23,1.87,29100,{"date":1499,"open":1456,"high":1444,"low":1398,"close":337,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":337},"2025-09-23",-0.13,-5.73,116800,{"date":1504,"open":1426,"high":425,"low":1403,"close":203,"change":44,"percent_change":1505,"volume":1506,"transactions":9,"vwap":203},"2025-09-22",-0.87,112400,{"date":1508,"open":1509,"high":1510,"low":1409,"close":1467,"change":397,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1467},"2025-09-19",2.37,2.45,-2.97,138700,{"date":1514,"open":1445,"high":1405,"low":1461,"close":1435,"change":19,"percent_change":19,"volume":1515,"transactions":9,"vwap":1435},"2025-09-18",127800,{"date":1517,"open":1445,"high":1510,"low":1444,"close":1435,"change":298,"percent_change":604,"volume":1518,"transactions":9,"vwap":1435},"2025-09-17",197200,{"date":1520,"open":1426,"high":1509,"low":1495,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-09-16",2.32,0.1,4.5,144800,{"date":1526,"open":424,"high":1414,"low":1420,"close":1409,"change":1121,"percent_change":1109,"volume":1527,"transactions":9,"vwap":1409},"2025-09-15",118000,{"date":1529,"open":1396,"high":1461,"low":1398,"close":337,"change":44,"percent_change":1530,"volume":1531,"transactions":9,"vwap":337},"2025-09-12",-0.93,92100,{"date":1533,"open":1397,"high":1409,"low":1396,"close":1396,"change":55,"percent_change":813,"volume":1534,"transactions":9,"vwap":1396},"2025-09-11",30300,{"date":1536,"open":1456,"high":1456,"low":424,"close":1397,"change":1115,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1397},"2025-09-10",-3.56,14000,{"date":1540,"open":1386,"high":1414,"low":1386,"close":1456,"change":1522,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1456},"2025-09-09",4.65,80400,{"date":1544,"open":1386,"high":1397,"low":1381,"close":424,"change":298,"percent_change":405,"volume":1545,"transactions":9,"vwap":424},"2025-09-08",42800,{"date":1547,"open":1388,"high":424,"low":1388,"close":1398,"change":94,"percent_change":1410,"volume":1548,"transactions":9,"vwap":1398},"2025-09-05",36500,{"date":1550,"open":1398,"high":1420,"low":1376,"close":1404,"change":44,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1404},"2025-09-04",-0.95,17900,{"date":1554,"open":337,"high":1555,"low":1386,"close":1398,"change":181,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1398},"2025-09-03",2.194,-2.31,34400,{"date":1559,"open":337,"high":1456,"low":337,"close":1396,"change":324,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1396},"2025-09-02",-2.7,22700,{"date":1563,"open":1419,"high":1495,"low":1397,"close":1409,"change":298,"percent_change":389,"volume":1564,"transactions":9,"vwap":1409},"2025-08-29",26800,{"date":1566,"open":203,"high":203,"low":1403,"close":1403,"change":397,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1403},"2025-08-28",-3.11,34700,{"date":1570,"open":1571,"high":1444,"low":1571,"close":1456,"change":713,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1456},"2025-08-27",2.228,-0.22,28200,{"date":1575,"open":1495,"high":1576,"low":1577,"close":1578,"change":841,"percent_change":1080,"volume":506,"transactions":9,"vwap":1578},"2025-08-26",2.278,2.222,2.255,{"date":1580,"open":203,"high":1461,"low":1409,"close":1495,"change":181,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1495},"2025-08-25",-2.19,14200,{"date":1584,"open":1414,"high":1585,"low":1495,"close":1461,"change":483,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1461},"2025-08-22",2.297,2.7,33200,{"date":1589,"open":1409,"high":1426,"low":1397,"close":1409,"change":19,"percent_change":19,"volume":655,"transactions":9,"vwap":1409},"2025-08-21",{"date":1591,"open":1421,"high":1414,"low":424,"close":1409,"change":123,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1409},"2025-08-20",-1.33,65300,{"date":1595,"open":1521,"high":1521,"low":1419,"close":1456,"change":181,"percent_change":215,"volume":1596,"transactions":9,"vwap":1456},"2025-08-19",38900,{"date":1598,"open":1444,"high":425,"low":1599,"close":1444,"change":44,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1444},"2025-08-18",2.275,-0.86,43700,{"date":1603,"open":1444,"high":1604,"low":1461,"close":1521,"change":44,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1521},"2025-08-15",2.399,-0.85,77000,{"date":1608,"open":203,"high":1604,"low":203,"close":1609,"change":1211,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-08-14",2.34,4,98200,{"date":1613,"open":1419,"high":1614,"low":1421,"close":1456,"change":298,"percent_change":1317,"volume":1615,"transactions":9,"vwap":1456},"2025-08-13",2.261,55900,{"date":1617,"open":1403,"high":203,"low":1396,"close":1419,"change":514,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1419},"2025-08-12",-1.78,65500,{"date":1621,"open":1461,"high":1444,"low":1474,"close":1456,"change":109,"percent_change":1622,"volume":1144,"transactions":9,"vwap":1456},"2025-08-11",0.45,{"date":1624,"open":1495,"high":1426,"low":1421,"close":1426,"change":19,"percent_change":19,"volume":1625,"transactions":9,"vwap":1426},"2025-08-08",13100,{"date":1627,"open":1456,"high":1461,"low":1421,"close":1426,"change":123,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1426},"2025-08-07",-1.32,27100,{"date":1631,"open":1444,"high":1435,"low":1495,"close":203,"change":514,"percent_change":1632,"volume":1633,"transactions":9,"vwap":203},"2025-08-06",-1.73,96200,{"date":1635,"open":1609,"high":1435,"low":1444,"close":1462,"change":324,"percent_change":566,"volume":1636,"transactions":9,"vwap":1462},"2025-08-05",60600,{"date":1638,"open":1639,"high":1639,"low":1521,"close":1509,"change":44,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1509},"2025-08-04",2.39,-0.84,49100,{"date":1643,"open":1644,"high":1644,"low":1462,"close":1639,"change":514,"percent_change":1645,"volume":1106,"transactions":9,"vwap":1639},"2025-08-01",2.41,-1.65,{"date":1647,"open":1648,"high":1648,"low":1639,"close":1649,"change":343,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-07-31",2.56,2.43,-3.57,83800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":647,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":647},"2025-07-30",2.61,2.614,2.48,-0.15,-5.62,64200,{"date":1661,"open":1662,"high":1586,"low":1663,"close":1664,"change":202,"percent_change":1104,"volume":1665,"transactions":9,"vwap":1664},"2025-07-29",2.69,2.54,2.67,160900,{"date":1667,"open":1668,"high":721,"low":1669,"close":1668,"change":19,"percent_change":19,"volume":1670,"transactions":9,"vwap":1668},"2025-07-28",2.64,2.62,76900,{"date":1672,"open":1668,"high":1586,"low":1654,"close":1668,"change":514,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1668},"2025-07-25",-1.49,39800,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1168,"change":55,"percent_change":1679,"volume":754,"transactions":9,"vwap":1168},"2025-07-24",2.75,2.632,-0.37,{"date":1681,"open":1586,"high":1682,"low":1664,"close":1662,"change":298,"percent_change":497,"volume":1683,"transactions":9,"vwap":1662},"2025-07-23",2.74,112700,{"date":1685,"open":1686,"high":1586,"low":1648,"close":1687,"change":94,"percent_change":1240,"volume":1688,"transactions":9,"vwap":1687},"2025-07-22",2.63,2.65,119600,{"date":1690,"open":1168,"high":1586,"low":1654,"close":1686,"change":514,"percent_change":175,"volume":1691,"transactions":9,"vwap":1686},"2025-07-21",61500,{"date":1693,"open":1694,"high":1662,"low":1687,"close":1664,"change":1695,"percent_change":16,"volume":1696,"transactions":9,"vwap":1664},"2025-07-18",2.66,0.035,53300,{"date":1698,"open":1669,"high":1699,"low":1700,"close":1701,"change":71,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-07-17",2.72,2.6,2.635,0.57,74300,{"date":1705,"open":721,"high":1706,"low":1700,"close":1669,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1669},"2025-07-16",2.769,-0.16,-5.76,99100,{"date":1711,"open":1712,"high":1712,"low":1699,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-07-15",3,2.78,-0.39,-12.3,194300,{"date":1718,"open":1677,"high":1719,"low":1586,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-07-14",3.28,3.17,0.42,15.27,1340500,{"date":1725,"open":1726,"high":1727,"low":1662,"close":1677,"change":397,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1677},"2025-07-11",2.76,2.81,-2.48,82700,{"date":1731,"open":1732,"high":1733,"low":1677,"close":1734,"change":514,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-07-10",2.83,2.97,2.82,-1.4,121400,{"date":1738,"open":1586,"high":1232,"low":1168,"close":1739,"change":1522,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-07-09",2.86,3.62,55400,{"date":1743,"open":1662,"high":1744,"low":1664,"close":1726,"change":202,"percent_change":72,"volume":499,"transactions":9,"vwap":1726},"2025-07-08",2.77,{"date":1746,"open":1747,"high":1748,"low":1694,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-07-07",2.85,2.9,2.73,-0.18,-6.19,106500,{"date":1754,"open":1755,"high":1756,"low":1748,"close":1757,"change":408,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-07-03",2.99,3.025,2.91,-4.59,56900,{"date":1761,"open":1712,"high":1762,"low":1763,"close":1764,"change":514,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-07-02",3.08,2.93,3.05,-1.29,107300,{"date":1768,"open":1769,"high":1770,"low":1712,"close":1771,"change":1707,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-01",3.11,3.165,3.09,-4.92,141600,{"date":1775,"open":1776,"high":1777,"low":1762,"close":915,"change":1500,"percent_change":1778,"volume":1779,"transactions":9,"vwap":915},"2025-06-30",3.305,3.35,-3.85,201700,{"date":1781,"open":1782,"high":317,"low":520,"close":1783,"change":1115,"percent_change":1556,"volume":1784,"transactions":9,"vwap":1783},"2025-06-27",3.36,3.38,257800,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-06-26",3.71,3.32,3.46,-0.33,-8.71,410200,{"date":1794,"open":1740,"high":1795,"low":1796,"close":1797,"change":1115,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-06-25",4.025,3.45,3.79,-2.07,1714700,{"date":1801,"open":1802,"high":1803,"low":1782,"close":1804,"change":69,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-06-24",4.21,5.5,3.87,57.96,109978300,{"date":1808,"open":1443,"high":1656,"low":1414,"close":1510,"change":514,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1510},"2025-06-23",-1.61,104200,{"date":1812,"open":1813,"high":1814,"low":1443,"close":1815,"change":44,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-06-20",2.47,2.531,2.49,-0.8,42900,{"date":1819,"open":1435,"high":831,"low":1521,"close":831,"change":276,"percent_change":1820,"volume":1157,"transactions":9,"vwap":831},"2025-06-18",6.36,{"date":1822,"open":1521,"high":1436,"low":1444,"close":1435,"change":55,"percent_change":791,"volume":1823,"transactions":9,"vwap":1435},"2025-06-17",39400,{"date":1825,"open":23,"high":1826,"low":1462,"close":1509,"change":1707,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1509},"2025-06-16",2.526,-6.32,149700,{"date":1830,"open":1586,"high":1682,"low":23,"close":1831,"change":1707,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-06-13",2.53,-5.95,155800,{"date":1835,"open":23,"high":1836,"low":23,"close":1662,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1662},"2025-06-12",2.721,0.14,5.49,142300,{"date":1841,"open":1727,"high":1727,"low":23,"close":1842,"change":1572,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-06-11",2.55,-7.94,159400,{"date":1846,"open":1763,"high":1763,"low":1687,"close":1744,"change":1115,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1744},"2025-06-10",-2.81,126300,{"date":1850,"open":1851,"high":1851,"low":1677,"close":1747,"change":44,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1747},"2025-06-09",3.07,-0.7,218300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-06-06",2.98,3.15,2.87,-0.29,-9.18,208300,{"date":1863,"open":1739,"high":1796,"low":1682,"close":1864,"change":1276,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-06-05",3.16,6.04,430300,{"date":1868,"open":1869,"high":520,"low":1732,"close":1856,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1856},"2025-06-04",3.12,-0.34,-10.24,540700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1788,"change":1039,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1788},"2025-06-03",3.31,3.69,3.13,-2.92,1239900,{"date":1881,"open":1882,"high":33,"low":1777,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-06-02",5.55,3.42,0.93,37.35,74520200,{"date":1888,"open":1648,"high":1232,"low":1649,"close":1815,"change":298,"percent_change":478,"volume":1889,"transactions":9,"vwap":1815},"2025-05-30",129900,{"date":1891,"open":498,"high":1748,"low":1609,"close":1510,"change":1750,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1510},"2025-05-29",-6.84,62900,{"date":1895,"open":1694,"high":721,"low":1654,"close":1686,"change":1657,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1686},"2025-05-28",-5.4,28500,{"date":1899,"open":1713,"high":1732,"low":1168,"close":1713,"change":94,"percent_change":110,"volume":1195,"transactions":9,"vwap":1713},"2025-05-27",{"date":1901,"open":1662,"high":1763,"low":1686,"close":1726,"change":109,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1726},"2025-05-23",0.36,41200,{"date":1905,"open":1757,"high":1906,"low":1168,"close":1677,"change":190,"percent_change":416,"volume":1907,"transactions":9,"vwap":1677},"2025-05-22",2.934,47900,{"date":1909,"open":1755,"high":1910,"low":1586,"close":1586,"change":1911,"percent_change":1912,"volume":1489,"transactions":9,"vwap":1586},"2025-05-21",3.084,-0.349,-11.45,{"date":1914,"open":1586,"high":1857,"low":1586,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-05-20",3.049,0.289,10.47,79000,{"date":1920,"open":1677,"high":1733,"low":831,"close":1726,"change":1296,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1726},"2025-05-19",-6.44,79300,{"date":1924,"open":1733,"high":1925,"low":1734,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-05-16",3.075,2.95,0.005,0.17,62800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-05-15",3.39,3.49,2.84,2.945,-0.415,-12.35,324700,{"date":1940,"open":1669,"high":1610,"low":1669,"close":1782,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1782},"2025-05-14",0.74,28.24,3116300,{"date":1945,"open":1521,"high":1699,"low":1421,"close":1669,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1669},"2025-05-13",0.34,14.91,142100,{"date":1950,"open":1421,"high":1951,"low":1408,"close":1461,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1461},"2025-05-12",2.452,-0.065,-2.77,36700,{"date":1956,"open":1405,"high":1510,"low":425,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-09",2.345,0.045,1.96,16100,{"date":1962,"open":1682,"high":1682,"low":1456,"close":1444,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1444},"2025-05-08",-0.436,-15.94,75100,{"date":1967,"open":1747,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-05-07",2.865,2.736,-0.172,-5.91,14500,{"date":1974,"open":1763,"high":1975,"low":1586,"close":1976,"change":1977,"percent_change":1978,"volume":648,"transactions":9,"vwap":1976},"2025-05-06",2.953,2.908,-0.112,-3.71,{"date":1980,"open":1981,"high":1720,"low":1981,"close":1982,"change":1952,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-05-05",2.94,3.02,-2.11,11800,{"date":1986,"open":1152,"high":1152,"low":1987,"close":1988,"change":713,"percent_change":1707,"volume":1989,"transactions":9,"vwap":1988},"2025-05-02",3.04,3.085,15300,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1771,"change":1222,"percent_change":1804,"volume":1072,"transactions":9,"vwap":1771},"2025-05-01",3.01,3.14,{"date":1995,"open":1996,"high":1856,"low":1858,"close":1997,"change":914,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-04-30",2.89,2.975,0.95,4100,{"date":2001,"open":1748,"high":1856,"low":1934,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-04-29",2.947,-0.063,-2.09,12300,{"date":2007,"open":1987,"high":2008,"low":1747,"close":1992,"change":94,"percent_change":529,"volume":2009,"transactions":9,"vwap":1992},"2025-04-28",3.1,15100,{"date":2011,"open":1748,"high":1762,"low":2012,"close":1755,"change":109,"percent_change":1946,"volume":2013,"transactions":9,"vwap":1755},"2025-04-25",2.858,21300,{"date":2015,"open":1996,"high":1764,"low":2016,"close":1856,"change":202,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1856},"2025-04-24",2.861,1.02,9400,{"date":37,"open":1712,"high":2020,"low":1858,"close":1926,"change":181,"percent_change":2021,"volume":1165,"transactions":9,"vwap":1926},3.0050001,-1.67,{"status":2023,"indices":2024,"watchlist":2066,"sectors":2084,"benchmarks":2132},"success",[2025,2033,2039,2046,2052,2059],{"symbol":2026,"name":2027,"price":2028,"change":2029,"pct_change":2030,"is_up":2031,"sparkline":2032,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2034,"name":2035,"price":2036,"change":2037,"pct_change":30,"is_up":2031,"sparkline":2038,"date":41},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2040,"name":2041,"price":2042,"change":2043,"pct_change":2044,"is_up":2031,"sparkline":2045,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2047,"name":2048,"price":2049,"change":2050,"pct_change":836,"is_up":2031,"sparkline":2051,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2053,"name":2054,"price":2055,"change":2056,"pct_change":2057,"is_up":2031,"sparkline":2058,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2060,"name":2061,"price":2062,"change":2063,"pct_change":2064,"is_up":14,"sparkline":2065,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2067,2073,2078],{"symbol":2068,"name":2069,"price":2070,"change":2071,"pct_change":1420,"is_up":2031,"sparkline":2072,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2074,"name":2075,"price":2076,"change":1816,"pct_change":895,"is_up":14,"sparkline":2077,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2079,"name":2080,"price":2081,"change":2082,"pct_change":1403,"is_up":2031,"sparkline":2083,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2085,2090,2094,2098,2103,2107,2112,2116,2120,2124,2128],{"name":2086,"etf":2087,"change":2088,"price":2089,"is_up":2031},"Technology","XLK",0.56,200.93,{"name":2091,"etf":2092,"change":2030,"price":2093,"is_up":2031},"Financials","XLF",53.88,{"name":2095,"etf":2096,"change":110,"price":2097,"is_up":2031},"Healthcare","XLV",167.37,{"name":2099,"etf":2100,"change":2101,"price":2102,"is_up":2031},"Consumer Cycl","XLY",0.35,110.42,{"name":2104,"etf":2105,"change":644,"price":2106,"is_up":2031},"Consumer Staples","XLP",81.04,{"name":2108,"etf":2109,"change":2110,"price":2111,"is_up":2031},"Energy","XLE",0.99,63.44,{"name":2113,"etf":2114,"change":1211,"price":2115,"is_up":2031},"Industrials","XLI",170.1,{"name":2117,"etf":2118,"change":140,"price":2119,"is_up":2031},"Materials","XLB",49.5,{"name":2121,"etf":2122,"change":1870,"price":2123,"is_up":14},"Real Estate","XLRE",40.67,{"name":2125,"etf":2126,"change":2101,"price":2127,"is_up":2031},"Utilities","XLU",39.97,{"name":2129,"etf":2130,"change":1141,"price":2131,"is_up":2031},"Comm Services","XLC",111.61,[2133,2137,2141,2145],{"ticker":2134,"name":2135,"price":2136,"change":529,"is_up":2031},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2138,"name":2139,"price":2140,"change":899,"is_up":2031},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2142,"name":2143,"price":2144,"change":1451,"is_up":2031},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2146,"name":2147,"price":2148,"change":2149,"is_up":2031},"IWM","iShares Russell 2000",283.39,0.66]