[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDCX":3,"stock-historical-MDCX":31,"homepage-market-summary":2352},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDCX","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},"Medicus Pharma Ltd. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Medicus Pharma Ltd is a clinical-stage, life sciences, biotech company focused on investing in and accelerating clinical development programs of novel and potentially disruptive therapeutic assets. The company has one operating segment.","16","W. Conshohocken, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.1592,0.1654,0.1694,0.157999,0.167,-0.0078,-4.67,976295.287267,962,0.1603,2.78,0.144,3151313.0290056174,0.6,473,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},8.94,2288226,835202470.28041,-95.98,"2025-04-24",[42,43,53,64,75,83,94,105,116,125,135,145,155,165,174,183,192,200,209,218,227,237,245,255,265,275,285,296,307,317,325,334,343,353,362,372,381,391,401,411,421,432,443,454,463,472,482,493,503,511,520,531,541,552,563,574,581,589,597,605,613,621,629,638,645,654,663,670,678,685,692,699,708,714,719,726,732,740,748,755,761,766,772,778,784,791,799,804,810,817,824,829,837,842,851,856,864,869,874,878,883,886,890,895,901,908,913,918,924,930,934,940,944,947,952,958,963,967,971,977,981,986,990,996,1003,1010,1016,1022,1028,1035,1041,1047,1053,1059,1065,1069,1076,1082,1089,1094,1098,1106,1113,1122,1127,1133,1138,1145,1153,1162,1171,1177,1183,1190,1199,1206,1214,1222,1228,1233,1237,1243,1251,1259,1265,1271,1277,1283,1290,1296,1303,1306,1310,1315,1319,1324,1329,1333,1339,1344,1349,1353,1359,1364,1369,1374,1380,1383,1389,1393,1395,1399,1402,1407,1413,1418,1422,1427,1434,1439,1445,1453,1459,1465,1470,1478,1487,1495,1503,1508,1516,1523,1530,1537,1542,1547,1552,1556,1563,1568,1573,1580,1583,1589,1595,1602,1608,1615,1622,1628,1634,1638,1644,1650,1656,1660,1664,1670,1675,1679,1684,1690,1696,1701,1705,1709,1714,1718,1723,1729,1732,1737,1742,1746,1751,1755,1761,1766,1769,1773,1779,1787,1793,1798,1802,1808,1811,1814,1818,1824,1829,1833,1839,1845,1851,1855,1859,1863,1868,1872,1877,1881,1887,1891,1895,1898,1901,1906,1911,1915,1920,1923,1929,1933,1937,1942,1947,1952,1956,1961,1965,1971,1976,1983,1989,1995,2001,2006,2011,2018,2022,2027,2032,2039,2047,2055,2062,2068,2075,2080,2084,2088,2092,2097,2102,2107,2111,2116,2120,2125,2130,2135,2141,2145,2150,2154,2157,2162,2167,2171,2177,2186,2195,2204,2211,2219,2227,2235,2242,2249,2257,2265,2274,2281,2287,2293,2298,2303,2308,2314,2320,2328,2332,2339,2345],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",0.1655,0.1709,0.1551,0.006,3.73,1712107.730448,1860,0.1653,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",0.156,0.1638,0.155,0.161,0.004,2.55,1038959.95778,1374,0.1596,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",0.1582,0.1619,0.1533,0.157,-0.004,-2.48,1132431.609883,1201,0.1575,{"date":76,"open":74,"high":77,"low":57,"close":58,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-30",0.1684,0.0044,2.81,1815903.523894,1378,0.1621,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",0.151,0.1589,0.15,0.1566,0.0045,2.96,1407486.130564,1276,0.1558,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-28",0.1509,0.1555,0.147,0.1521,-0.0003,-0.2,1522690.649175,1329,0.1508,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-25",0.1602,0.1604,0.1501,0.1524,-0.0064,-4.03,2100724.503641,2136,0.1539,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":86},"2026-09-24",0.165,0.1545,0.1588,-0.0006,-0.38,2744723.395766,3609,{"date":126,"open":127,"high":128,"low":47,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",0.16,0.163,0.1594,-0.0046,-2.8,1500066.2467,2565,0.1593,{"date":136,"open":137,"high":138,"low":69,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",0.168,0.17,0.164,-0.007,-4.09,3677092.143991,3656,0.1617,{"date":146,"open":138,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",0.1759,0.166301,0.171,0.0007,0.41,2946042.402561,2169,0.1705,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":100,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",0.1692,0.1755,0.158,0.1703,-0.18,3014892.175818,2698,0.1691,{"date":166,"open":159,"high":167,"low":159,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",0.187,0.1706,0.0144,9.22,19528604.930014,15380,0.1718,{"date":175,"open":109,"high":176,"low":109,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",0.1598,0.1562,0.0041,2.7,3310371.519477,2716,0.1559,{"date":184,"open":85,"high":185,"low":186,"close":99,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-15",0.1556,0.1475,-0.0072,-4.52,3063605.392122,2131,0.1513,{"date":193,"open":194,"high":20,"low":27,"close":134,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-14",0.1668,-0.0033,-2.03,5179158.759306,16527,0.1586,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":120},"2026-09-11",0.1568,0.1626,0.1535,0.0012,0.74,3588338.074947,9549,{"date":210,"open":173,"high":211,"low":69,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-10",0.1724,0.1614,-0.009,-5.28,18164197.787324,13249,0.1725,{"date":219,"open":220,"high":173,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",0.1636,0.1704,0.0004,0.24,4937360.643027,4715,0.169,{"date":228,"open":229,"high":230,"low":231,"close":138,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",0.172,0.2025,0.1611,-0.002,-1.16,23394414.377211,16919,0.1821,{"date":238,"open":239,"high":240,"low":127,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":211},"2026-09-04",0.1622,0.183,0.0015,0.88,15867005.907651,20926,{"date":246,"open":247,"high":248,"low":249,"close":154,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",0.205,0.2067,0.1512,-0.0894,-34.4,96659235.174867,105845,0.2271,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",0.2515,0.26,0.2599,0.0087,3.46,325754.90604,991,0.2559,{"date":266,"open":258,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",0.2615,0.2501,0.2512,-0.0106,-4.05,480329.947313,1121,0.2566,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":178,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-31",0.255,0.2655,0.2525,0.2618,1.59,416998.6027,1088,0.2579,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-28",0.2662,0.2712,0.2553,0.2577,-0.0101,-3.77,588869.791603,1047,0.2637,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",0.2696,0.275,0.262,0.2678,-0.0007,-0.26,702713.39989,1227,0.2668,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",0.2709,0.25535,0.2685,0.0075,2.87,733887.648292,1108,0.2622,{"date":318,"open":319,"high":299,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":301},"2026-08-25",0.2536,0.261,0.0036,1.4,860398.3946,3162,{"date":326,"open":327,"high":299,"low":277,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",0.27,0.2574,-0.0144,-5.3,826139.5836,1589,0.2603,{"date":335,"open":336,"high":299,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":327},"2026-08-21",0.2664,0.265201,0.2718,-0.0004,-0.15,852640.9743,1780,{"date":344,"open":327,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-20",0.28,0.2608,0.2722,0.0077,2.91,2377335.046685,3203,0.2717,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":205,"percent_change":359,"volume":360,"transactions":361,"vwap":258},"2026-08-19",0.2617,0.2672,0.2517,0.2645,0.46,1857733.474704,3349,{"date":363,"open":364,"high":287,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-18",0.265,0.2425,0.2633,0.0033,1.27,2482625.833291,2680,0.2551,{"date":373,"open":374,"high":375,"low":258,"close":258,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-17",0.2811,0.284,-0.0201,-7.18,2553484.289956,4519,0.2659,{"date":382,"open":383,"high":384,"low":345,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",0.354,0.362,0.2801,-0.0739,-20.88,2473221.168938,5926,0.309,{"date":392,"open":393,"high":394,"low":395,"close":383,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",0.3318,0.368,0.325,0.0229,6.92,1225523.149602,2866,0.3467,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",0.3599,0.331,0.3311,-0.0147,-4.25,1090457.573853,2527,0.343,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-11",0.33,0.36,0.3458,0.0242,7.52,863414.93488,2357,0.3407,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",0.3028,0.3321,0.3017,0.3216,0.022,7.34,941498.682291,4746,0.3192,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",0.3064,0.3196,0.2954,0.2996,-0.008,-2.6,1226273.222741,3249,0.308,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-06",0.305,0.32,0.295,0.3076,0.0108,3.64,1965354.248766,7871,0.312,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":187,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",0.3153,0.3297,0.2968,-2.37,1644143.414418,5104,0.3089,{"date":464,"open":465,"high":453,"low":466,"close":467,"change":468,"percent_change":33,"volume":469,"transactions":470,"vwap":471},"2026-08-04",0.301,0.289,0.304,0.003,1381248.094199,4612,0.3018,{"date":473,"open":474,"high":475,"low":476,"close":465,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",0.2791,0.3247,0.2782,0.0258,9.38,4183537.221495,15811,0.3071,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-31",0.278,0.285,0.263,0.2752,0.0126,4.8,4099984.226726,12370,0.279,{"date":494,"open":258,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-30",0.2739,0.2511,0.2626,-0.0074,-2.74,1450589.400949,3103,0.2629,{"date":504,"open":345,"high":505,"low":327,"close":327,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-29",0.2941,-0.01,-3.57,1072018.343987,2340,0.2828,{"date":512,"open":513,"high":514,"low":345,"close":345,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-28",0.3206,0.32499,-0.0382,-12.01,2017135.418379,4277,0.2973,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",0.3709,0.379,0.3117,0.3182,-0.0518,-14,3268569.673148,5791,0.3504,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-24",0.3906,0.4174,0.37,-0.0142,-3.7,1022823.269901,2023,0.3959,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",0.3768,0.4,0.3656,0.3842,0.0097,2.59,857267.338769,1638,0.3843,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",0.3727,0.381,0.3536,0.3745,-0.0132,-3.4,584389.381121,1280,0.3664,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-21",0.364,0.39485,0.3523,0.3877,0.0337,9.52,794282.533304,1522,0.3726,{"date":575,"open":576,"high":576,"low":530,"close":383,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":384},"2026-07-20",0.38,-0.022,-5.85,780618.766535,1195,{"date":582,"open":583,"high":584,"low":535,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-17",0.38999999,0.39899999,0.37599999,-0.03,-7.39,558400,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-16",0.35600001,0.40799999,0.40599999,0.058,16.67,3322900,{"date":598,"open":599,"high":535,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-15",0.36199999,0.33500001,0.34799999,-0.016,-4.4,1402600,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":438,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-07-14",0.366,0.373,0.35499999,0.36399999,-2.15,1213400,{"date":614,"open":615,"high":593,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-13",0.40200001,0.34599999,0.37200001,-0.036,-8.82,2201500,{"date":622,"open":623,"high":624,"low":625,"close":592,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":592},"2026-07-10",0.42199999,0.435,0.39500001,-0.015,-3.55,812000,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",0.42699999,0.433,0.403,0.42300001,-0.006,-1.4,478000,{"date":639,"open":640,"high":624,"low":593,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-08",0.43000001,0.42899999,-0.011,-2.5,837800,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-07",0.44600001,0.454,0.421,0.44,-0.02,-4.35,859300,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",0.428,0.472,0.417,0.46000001,0.044,10.58,973100,{"date":664,"open":665,"high":641,"low":625,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-02",0.40000001,0.41600001,0.016,4,923500,{"date":671,"open":672,"high":673,"low":674,"close":665,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":665},"2026-07-01",0.44800001,0.46200001,0.382,-0.046,-10.31,1803900,{"date":679,"open":680,"high":680,"low":681,"close":647,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":647},"2026-06-30",0.49200001,0.43200001,-0.042,-8.61,1157900,{"date":686,"open":687,"high":680,"low":657,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-29",0.479,0.48800001,0.03,6.55,1345000,{"date":693,"open":659,"high":694,"low":650,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-26",0.47999999,0.458,0.013,2.92,1865500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-25",0.41999999,0.477,0.41499999,0.44499999,0.02,4.71,1759800,{"date":709,"open":710,"high":710,"low":665,"close":711,"change":586,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-24",0.45500001,0.42500001,-6.59,1485300,{"date":715,"open":656,"high":716,"low":656,"close":710,"change":48,"percent_change":717,"volume":718,"transactions":9,"vwap":710},"2026-06-23",0.47,1.34,1387400,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":213,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-22",0.45899999,0.40400001,0.449,-1.97,2890800,{"date":727,"open":610,"high":728,"low":610,"close":695,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":695},"2026-06-18",0.47600001,0.106,30.11,12185100,{"date":733,"open":734,"high":535,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-17",0.345,0.333,0.352,0.017,5.07,1431400,{"date":741,"open":742,"high":743,"low":744,"close":600,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":600},"2026-06-16",0.322,0.34999999,0.31999999,0.015,4.69,1186300,{"date":749,"open":750,"high":751,"low":744,"close":744,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":744},"2026-06-15",0.32600001,0.34,-0.018,-5.33,1583200,{"date":756,"open":404,"high":751,"low":744,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-12",0.338,0.005,1.5,946700,{"date":762,"open":744,"high":751,"low":763,"close":735,"change":696,"percent_change":764,"volume":765,"transactions":9,"vwap":735},"2026-06-11",0.30199999,4.06,916700,{"date":767,"open":768,"high":751,"low":744,"close":744,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":744},"2026-06-10",0.32300001,-0.003,-0.93,582900,{"date":773,"open":774,"high":734,"low":744,"close":768,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":768},"2026-06-09",0.336,-0.013,-3.87,875800,{"date":779,"open":751,"high":609,"low":780,"close":774,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-06-08",0.324,-0.014,-4,900200,{"date":785,"open":743,"high":786,"low":787,"close":743,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":743},"2026-06-05",0.359,0.32800001,-0.024,-6.42,1699200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":667,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-04",0.35800001,0.37799999,0.315,0.37400001,4.47,1969200,{"date":800,"open":734,"high":665,"low":751,"close":793,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":793},"2026-06-03",0.024,7.19,7243300,{"date":805,"open":806,"high":806,"low":795,"close":807,"change":781,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-02",0.34400001,0.33399999,-4.02,1622300,{"date":811,"open":812,"high":813,"low":735,"close":601,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":601},"2026-06-01",0.37900001,0.38800001,-0.031,-8.18,2604100,{"date":818,"open":819,"high":813,"low":820,"close":812,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":812},"2026-05-29",0.33000001,0.329,0.05,15.2,4445200,{"date":825,"open":793,"high":786,"low":826,"close":820,"change":705,"percent_change":827,"volume":828,"transactions":9,"vwap":820},"2026-05-28",0.31200001,6.47,8909200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":737,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-27",0.292,0.31799999,0.28999999,0.30899999,5.82,7430500,{"date":838,"open":831,"high":839,"low":833,"close":831,"change":438,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-05-26",0.30599999,-2.67,714000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-22",0.287,0.31,0.28600001,0.30000001,0.014,4.9,785800,{"date":852,"open":833,"high":847,"low":853,"close":846,"change":70,"percent_change":854,"volume":855,"transactions":9,"vwap":846},"2026-05-21",0.28299999,-1.38,664500,{"date":857,"open":858,"high":859,"low":860,"close":833,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":833},"2026-05-20",0.27500001,0.29699999,0.27200001,0.012,4.32,872600,{"date":865,"open":466,"high":466,"low":866,"close":484,"change":775,"percent_change":867,"volume":868,"transactions":9,"vwap":484},"2026-05-19",0.26800001,-4.47,1441600,{"date":870,"open":839,"high":839,"low":833,"close":871,"change":506,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-18",0.29100001,-3.32,981100,{"date":875,"open":795,"high":795,"low":847,"close":465,"change":618,"percent_change":876,"volume":877,"transactions":9,"vwap":465},"2026-05-15",-10.68,1413400,{"date":879,"open":744,"high":757,"low":847,"close":880,"change":737,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-14",0.33700001,5.31,1586600,{"date":884,"open":826,"high":768,"low":834,"close":744,"change":758,"percent_change":281,"volume":885,"transactions":9,"vwap":744},"2026-05-13",1312400,{"date":887,"open":820,"high":820,"low":845,"close":795,"change":752,"percent_change":888,"volume":889,"transactions":9,"vwap":795},"2026-05-12",-5.41,939200,{"date":891,"open":774,"high":806,"low":892,"close":735,"change":232,"percent_change":893,"volume":894,"transactions":9,"vwap":735},"2026-05-11",0.31299999,-0.6,1938700,{"date":896,"open":834,"high":786,"low":897,"close":600,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":600},"2026-05-08",0.29899999,0.021,6.69,2968200,{"date":902,"open":820,"high":819,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-07",0.30500001,0.31400001,-0.019,-5.71,2941200,{"date":909,"open":839,"high":910,"low":897,"close":735,"change":594,"percent_change":911,"volume":912,"transactions":9,"vwap":735},"2026-05-06",0.33899999,21.09,12943600,{"date":914,"open":833,"high":833,"low":915,"close":858,"change":642,"percent_change":916,"volume":917,"transactions":9,"vwap":858},"2026-05-05",0.25,-3.85,1347400,{"date":919,"open":844,"high":920,"low":853,"close":846,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":846},"2026-05-04",0.29499999,0.001,0.35,854400,{"date":925,"open":926,"high":903,"low":345,"close":485,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":485},"2026-05-01",0.28799999,0.002,0.71,1106400,{"date":931,"open":853,"high":926,"low":860,"close":853,"change":642,"percent_change":932,"volume":933,"transactions":9,"vwap":853},"2026-04-30",-3.74,1323200,{"date":935,"open":936,"high":763,"low":345,"close":937,"change":635,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-29",0.29300001,0.294,-2,742800,{"date":941,"open":831,"high":847,"low":926,"close":847,"change":468,"percent_change":942,"volume":943,"transactions":9,"vwap":847},"2026-04-28",1.01,804500,{"date":945,"open":926,"high":859,"low":858,"close":859,"change":752,"percent_change":906,"volume":946,"transactions":9,"vwap":859},"2026-04-27",2408900,{"date":948,"open":780,"high":780,"low":442,"close":795,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":795},"2026-04-24",-0.017,-5.12,2262900,{"date":953,"open":774,"high":757,"low":954,"close":955,"change":140,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-23",0.32499999,0.33199999,-2.06,1798600,{"date":959,"open":750,"high":910,"low":744,"close":910,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":910},"2026-04-22",0.011,3.35,1863700,{"date":964,"open":751,"high":743,"low":954,"close":787,"change":602,"percent_change":965,"volume":966,"transactions":9,"vwap":787},"2026-04-21",-4.65,2810700,{"date":968,"open":751,"high":734,"low":832,"close":806,"change":140,"percent_change":969,"volume":970,"transactions":9,"vwap":806},"2026-04-20",-1.99,3537000,{"date":972,"open":442,"high":786,"low":847,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-17",0.35100001,0.051,17,13196500,{"date":978,"open":897,"high":795,"low":833,"close":847,"change":232,"percent_change":979,"volume":980,"transactions":9,"vwap":847},"2026-04-16",-0.66,58017700,{"date":982,"open":641,"high":647,"low":833,"close":763,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":763},"2026-04-15",-0.101,-25.06,50747400,{"date":987,"open":988,"high":634,"low":665,"close":633,"change":921,"percent_change":915,"volume":989,"transactions":9,"vwap":633},"2026-04-14",0.41299999,941000,{"date":991,"open":701,"high":992,"low":665,"close":615,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":615},"2026-04-13",0.44999999,-0.012,-2.9,999300,{"date":997,"open":647,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-10",0.45300001,0.414,-0.028,-6.33,934100,{"date":1004,"open":1005,"high":1006,"low":650,"close":1007,"change":788,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-09",0.465,0.46599999,0.442,-5.15,760100,{"date":1011,"open":1012,"high":1013,"low":710,"close":1006,"change":667,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1006},"2026-04-08",0.46799999,0.49700001,3.56,931700,{"date":1017,"open":1018,"high":1018,"low":992,"close":992,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":992},"2026-04-07",0.49399999,-0.041,-8.35,1181700,{"date":1023,"open":721,"high":1024,"low":695,"close":1025,"change":660,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-06",0.51499999,0.491,9.84,2771700,{"date":1029,"open":151,"high":659,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-02",0.391,0.447,0.027,6.43,576400,{"date":1036,"open":992,"high":710,"low":1037,"close":701,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":701},"2026-04-01",0.41100001,-0.039,-8.5,798500,{"date":1042,"open":633,"high":1043,"low":625,"close":721,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":721},"2026-03-31",0.463,0.052,12.78,830100,{"date":1048,"open":650,"high":650,"low":1030,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-30",0.40700001,-0.043,-9.56,1492000,{"date":1054,"open":1055,"high":1055,"low":1056,"close":992,"change":602,"percent_change":1057,"volume":1058,"transactions":9,"vwap":992},"2026-03-27",0.46700001,0.43599999,-3.43,1005300,{"date":1060,"open":1061,"high":1062,"low":701,"close":1006,"change":1000,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1006},"2026-03-26",0.5,0.514,-5.67,3054000,{"date":1066,"open":694,"high":1018,"low":1043,"close":1018,"change":758,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1018},"2026-03-25",1.02,1286500,{"date":1070,"open":1071,"high":1072,"low":694,"close":1073,"change":642,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-24",0.49000001,0.505,0.48899999,-2.2,956500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1061,"change":213,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1061},"2026-03-23",0.509,0.48300001,-1.77,843700,{"date":1083,"open":1062,"high":1084,"low":1085,"close":1078,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1078},"2026-03-20",0.51999998,0.48199999,0.009,1.8,1039600,{"date":1090,"open":1073,"high":1091,"low":694,"close":1061,"change":1092,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1061},"2026-03-19",0.53200001,0,1656100,{"date":1095,"open":1096,"high":1084,"low":1071,"close":1061,"change":927,"percent_change":544,"volume":1097,"transactions":9,"vwap":1061},"2026-03-18",0.51599997,1812900,{"date":1099,"open":1061,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-17",0.52600002,0.486,0.498,-0.026,-4.96,1422700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":577,"percent_change":112,"volume":1112,"transactions":9,"vwap":1111},"2026-03-16",0.54299998,0.54400003,0.50400001,0.52399999,1654100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-13",0.493,0.579,0.484,0.546,0.046,9.2,3302100,{"date":1123,"open":1124,"high":1072,"low":659,"close":1061,"change":745,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1061},"2026-03-12",0.48100001,3.09,1700400,{"date":1128,"open":694,"high":1129,"low":1130,"close":1131,"change":905,"percent_change":292,"volume":1132,"transactions":9,"vwap":1131},"2026-03-11",0.50300002,0.45199999,0.48500001,3030900,{"date":1134,"open":1100,"high":1135,"low":657,"close":1110,"change":602,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1110},"2026-03-10",0.52899998,-3.08,25427800,{"date":1139,"open":665,"high":1140,"low":1141,"close":1084,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1084},"2026-03-09",0.72299999,0.38600001,0.133,34.37,125386700,{"date":1146,"open":1147,"high":1148,"low":535,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-06",0.58700001,0.59899998,0.38699999,-0.291,-42.92,16510500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-05",1.1,1.14,0.64300001,0.67799997,-0.702,-50.87,24437300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-04",1.53,1.545,1.35,1.38,-0.09,-6.12,973500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":586,"percent_change":938,"volume":1176,"transactions":9,"vwap":1175},"2026-03-03",1.62,1.7,1.47,1973000,{"date":1178,"open":1179,"high":1180,"low":322,"close":759,"change":586,"percent_change":1181,"volume":1182,"transactions":9,"vwap":759},"2026-03-02",1.52,1.66,-1.96,587900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1164,"change":138,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1164},"2026-02-27",1.33,1.58,1.31,12.5,599100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-26",1.24,1.39,1.2,1.36,0.14,11.48,461400,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":821,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-25",1.16,1.3,1.22,4.27,288500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":689,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-24",1.12,1.195,1.111,1.17,2.63,202400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1156,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1156},"2026-02-23",1.25,1.37,1.05,-0.04,-3.39,740000,{"date":1223,"open":1155,"high":1194,"low":1218,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-20",1.18,0.08,7.27,334300,{"date":1229,"open":1224,"high":1216,"low":1155,"close":1155,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1155},"2026-02-19",-0.08,-6.78,412700,{"date":1234,"open":1235,"high":1193,"low":1208,"close":1224,"change":1225,"percent_change":1226,"volume":1236,"transactions":9,"vwap":1224},"2026-02-18",1.21,1599800,{"date":1238,"open":1239,"high":1156,"low":33,"close":1155,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1155},"2026-02-17",1.04,0.04,3.77,283900,{"date":1244,"open":1245,"high":1201,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-13",0.99000001,0.98000002,1.06,0.067,6.75,580200,{"date":1252,"open":1253,"high":1247,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-12",0.94700003,0.917,0.99299997,0.043,4.53,408600,{"date":1260,"open":1218,"high":1218,"low":1261,"close":1262,"change":1230,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-11",0.935,0.94999999,-7.77,304900,{"date":1266,"open":1267,"high":1156,"low":1245,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-10",1.03,-0.05,-4.63,1671000,{"date":1272,"open":1273,"high":1156,"low":1247,"close":1274,"change":586,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-09",1.11,1.08,-2.7,265700,{"date":1278,"open":1155,"high":1279,"low":1280,"close":1273,"change":705,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-02-06",1.29,1.09,1.83,507100,{"date":1284,"open":1285,"high":1286,"low":1280,"close":1280,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1280},"2026-02-05",1.13,1.168,-0.06,-5.22,206100,{"date":1291,"open":1292,"high":1235,"low":1208,"close":1293,"change":1268,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-04",1.19,1.15,-4.17,137100,{"date":1297,"open":1194,"high":1298,"low":1299,"close":1194,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1194},"2026-02-03",1.23,1.07,0.01,0.84,551300,{"date":1304,"open":1292,"high":717,"low":1211,"close":1292,"change":1092,"percent_change":1092,"volume":1305,"transactions":9,"vwap":1292},"2026-02-02",398000,{"date":1307,"open":1292,"high":368,"low":1292,"close":1292,"change":1287,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1292},"2026-01-30",-4.8,160900,{"date":1311,"open":1211,"high":1279,"low":1201,"close":1216,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1216},"2026-01-29",0.07,5.93,350600,{"date":1316,"open":1203,"high":1317,"low":1201,"close":1224,"change":586,"percent_change":71,"volume":1318,"transactions":9,"vwap":1224},"2026-01-28",1.222,133800,{"date":1320,"open":1321,"high":1216,"low":1201,"close":1235,"change":651,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1235},"2026-01-27",1.225,-1.63,154300,{"date":1325,"open":1166,"high":1166,"low":1156,"close":1298,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1298},"2026-01-26",-0.14,-10.22,633300,{"date":1330,"open":1217,"high":1217,"low":1202,"close":1217,"change":689,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1217},"2026-01-23",2.24,331400,{"date":1334,"open":1335,"high":1336,"low":1202,"close":717,"change":1300,"percent_change":1337,"volume":1338,"transactions":9,"vwap":717},"2026-01-22",1.41,1.48,0.75,639300,{"date":1340,"open":717,"high":322,"low":1341,"close":1185,"change":1219,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1185},"2026-01-21",1.28,-2.92,212500,{"date":1345,"open":1193,"high":322,"low":1346,"close":1217,"change":651,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1217},"2026-01-20",1.32,-1.44,251800,{"date":1350,"open":1217,"high":1351,"low":1166,"close":1193,"change":1092,"percent_change":1092,"volume":1352,"transactions":9,"vwap":1193},"2026-01-16",1.45,170100,{"date":1354,"open":1351,"high":1355,"low":1356,"close":1193,"change":1287,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1193},"2026-01-15",1.475,1.314,-4.14,328000,{"date":1360,"open":1361,"high":1362,"low":1167,"close":1351,"change":1092,"percent_change":1092,"volume":1363,"transactions":9,"vwap":1351},"2026-01-14",1.43,1.46,144200,{"date":1365,"open":1366,"high":1366,"low":1167,"close":1351,"change":506,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1351},"2026-01-13",1.49,-0.68,286900,{"date":1370,"open":1371,"high":1186,"low":1351,"close":1362,"change":1168,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1362},"2026-01-12",1.55,-5.81,397500,{"date":1375,"open":1376,"high":1377,"low":1179,"close":1371,"change":506,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2026-01-09",1.56,1.65,-0.64,245100,{"date":1381,"open":1186,"high":1377,"low":759,"close":1376,"change":506,"percent_change":1378,"volume":1382,"transactions":9,"vwap":1376},"2026-01-08",216800,{"date":1384,"open":1385,"high":1386,"low":1179,"close":1387,"change":1092,"percent_change":1092,"volume":1388,"transactions":9,"vwap":1387},"2026-01-07",1.6,1.619,1.57,185600,{"date":1390,"open":1173,"high":1377,"low":1376,"close":1387,"change":586,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1387},"2026-01-06",-1.88,199400,{"date":1394,"open":281,"high":1377,"low":1387,"close":1385,"change":1092,"percent_change":1092,"volume":1213,"transactions":9,"vwap":1385},"2026-01-05",{"date":1396,"open":1164,"high":1174,"low":1164,"close":1385,"change":1312,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1385},"2026-01-02",4.58,175900,{"date":1400,"open":1387,"high":1173,"low":759,"close":1164,"change":705,"percent_change":1346,"volume":1401,"transactions":9,"vwap":1164},"2025-12-31",401200,{"date":1403,"open":1366,"high":1377,"low":1336,"close":1404,"change":821,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-30",1.51,3.42,473100,{"date":1408,"open":1409,"high":1186,"low":1351,"close":1362,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1362},"2025-12-29",1.54,-0.105,-6.71,301700,{"date":1414,"open":1387,"high":1385,"low":1164,"close":1415,"change":745,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-26",1.565,0.97,246500,{"date":1419,"open":1179,"high":1385,"low":1404,"close":1371,"change":689,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1371},"2025-12-24",1.97,284600,{"date":1423,"open":1387,"high":1424,"low":1366,"close":1179,"change":1219,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1179},"2025-12-23",1.61,-2.56,332500,{"date":1428,"open":1429,"high":1430,"low":1371,"close":1376,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1376},"2025-12-22",1.73,1.74,-0.13,-7.69,472000,{"date":1435,"open":1173,"high":1430,"low":281,"close":1436,"change":689,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-19",1.69,1.81,340400,{"date":1440,"open":1441,"high":1442,"low":1385,"close":1180,"change":586,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1180},"2025-12-18",1.75,1.751,-1.78,274100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1436,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1436},"2025-12-17",1.86,1.89,1.68,-0.11,-6.11,334800,{"date":1454,"open":1448,"high":1455,"low":1456,"close":1087,"change":586,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1087},"2025-12-16",1.94,1.77,-1.64,334100,{"date":1460,"open":1461,"high":1462,"low":1437,"close":1281,"change":1287,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1281},"2025-12-15",1.98,2.032,-3.17,398200,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1448,"change":1287,"percent_change":1136,"volume":1469,"transactions":9,"vwap":1448},"2025-12-12",2,1.87,259500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1326,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-12-11",2.08,2.1,1.93,1.95,-6.7,374800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-10",2.15,2.18,2.05,2.09,-0.07,-3.24,173200,{"date":1488,"open":1472,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-09",2.25,2.01,2.16,0.12,5.88,406100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":506,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-08",2.14,2.2,1.96,2.04,-0.49,441300,{"date":1504,"open":1490,"high":1473,"low":1474,"close":1482,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1482},"2025-12-05",0.13,6.77,370900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-04",1.865,2.26,1.92,0.19,10.98,1158700,{"date":1517,"open":1518,"high":1474,"low":1519,"close":1429,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1429},"2025-12-03",1.9,1.675,-0.185,-9.66,546400,{"date":1524,"open":1467,"high":1525,"low":1526,"close":1527,"change":1287,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-02",2.0090001,1.91,1.915,-3.04,191700,{"date":1531,"open":1532,"high":1331,"low":1455,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-12-01",2.11,1.975,-0.225,-10.23,356200,{"date":1538,"open":1473,"high":1539,"low":1482,"close":1498,"change":87,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1498},"2025-11-28",2.28,7.32,167000,{"date":1543,"open":1544,"high":1482,"low":1461,"close":1482,"change":1312,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1482},"2025-11-26",1.99,3.54,135800,{"date":1548,"open":1461,"high":1549,"low":1550,"close":1461,"change":1092,"percent_change":1092,"volume":1551,"transactions":9,"vwap":1461},"2025-11-25",2.036,1.903,226200,{"date":1553,"open":1500,"high":1472,"low":1420,"close":1461,"change":340,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1461},"2025-11-24",-7.04,388900,{"date":1557,"open":1500,"high":1558,"low":1500,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-21",2.143,2.13,0.09,4.41,118500,{"date":1564,"open":1565,"high":1489,"low":1467,"close":1500,"change":101,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1500},"2025-11-20",2.22,-8.93,281300,{"date":1569,"open":1565,"high":1539,"low":1480,"close":1331,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1331},"2025-11-19",0.1,4.67,266100,{"date":1574,"open":1575,"high":1576,"low":1497,"close":1497,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1497},"2025-11-18",2.3,2.31,-0.16,-6.96,332300,{"date":1581,"open":1575,"high":60,"low":1489,"close":1575,"change":1570,"percent_change":1582,"volume":1046,"transactions":9,"vwap":1575},"2025-11-17",4.55,{"date":1584,"open":1585,"high":1511,"low":1586,"close":1498,"change":1287,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1498},"2025-11-14",2.21,2.17,-2.65,122700,{"date":1590,"open":1591,"high":1592,"low":1491,"close":1511,"change":1431,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1511},"2025-11-13",2.39,2.422,-5.44,363300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1591,"change":1196,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1591},"2025-11-12",2.34,2.52,2.32,6.22,357700,{"date":1603,"open":1604,"high":1605,"low":1489,"close":1489,"change":1450,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1489},"2025-11-11",2.35,2.396,-4.66,155900,{"date":1609,"open":1597,"high":1610,"low":1611,"close":1612,"change":586,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-10",2.462,2.33,2.36,-1.26,177600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1591,"change":586,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1591},"2025-11-07",2.4,2.45,2.278,-1.24,136900,{"date":1623,"open":1599,"high":1624,"low":1331,"close":1625,"change":1492,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-06",2.47,2.42,5.22,223000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1575,"change":1570,"percent_change":1582,"volume":1633,"transactions":9,"vwap":1575},"2025-11-05",2.29,2.339,2.226,96900,{"date":1635,"open":1630,"high":1604,"low":1480,"close":1498,"change":1326,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1498},"2025-11-04",-5.98,279300,{"date":1639,"open":1617,"high":1640,"low":1575,"close":1597,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1597},"2025-11-03",2.451,-0.1,-4.1,199700,{"date":1645,"open":1646,"high":1646,"low":1604,"close":1647,"change":586,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-31",2.5,2.44,-1.21,268600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1624,"change":138,"percent_change":1655,"volume":1348,"transactions":9,"vwap":1624},"2025-10-30",2.37,2.6,2.322,7.39,{"date":1657,"open":1652,"high":1646,"low":1575,"close":1575,"change":1450,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1575},"2025-10-29",-4.56,347600,{"date":1661,"open":1652,"high":1647,"low":1575,"close":1662,"change":705,"percent_change":1301,"volume":1663,"transactions":9,"vwap":1662},"2025-10-28",2.41,251100,{"date":1665,"open":1666,"high":1666,"low":1604,"close":1591,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1591},"2025-10-27",2.74,-0.31,-11.48,566100,{"date":1671,"open":1653,"high":26,"low":1672,"close":179,"change":327,"percent_change":1673,"volume":1674,"transactions":9,"vwap":179},"2025-10-24",2.57,11.11,886200,{"date":1676,"open":1617,"high":1598,"low":1591,"close":1677,"change":821,"percent_change":1473,"volume":1678,"transactions":9,"vwap":1677},"2025-10-23",2.43,185700,{"date":1680,"open":1647,"high":1681,"low":1597,"close":1682,"change":1092,"percent_change":1092,"volume":1683,"transactions":9,"vwap":1682},"2025-10-22",2.48,2.38,139300,{"date":1685,"open":1686,"high":1687,"low":1604,"close":1682,"change":1450,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1682},"2025-10-21",2.51,2.575,-4.42,349900,{"date":1691,"open":1646,"high":1692,"low":1682,"close":1693,"change":1505,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-10-20",2.71,2.49,5.51,841700,{"date":1697,"open":1662,"high":1698,"low":1575,"close":1612,"change":1268,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1612},"2025-10-17",2.475,-2.07,247100,{"date":1702,"open":1576,"high":1681,"low":1539,"close":1662,"change":1492,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1662},"2025-10-16",5.24,176900,{"date":1706,"open":1597,"high":1682,"low":1539,"close":1630,"change":1168,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1630},"2025-10-15",-3.78,351300,{"date":1710,"open":1604,"high":1711,"low":1539,"close":1682,"change":1712,"percent_change":548,"volume":1713,"transactions":9,"vwap":1682},"2025-10-14",2.405,0.06,276900,{"date":1715,"open":1681,"high":1681,"low":1575,"close":1599,"change":1577,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1599},"2025-10-13",-6.45,258600,{"date":1719,"open":1720,"high":179,"low":1617,"close":1681,"change":586,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1681},"2025-10-10",2.56,-1.2,461600,{"date":1724,"open":1725,"high":1726,"low":1682,"close":1686,"change":821,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1686},"2025-10-09",2.46,2.54,2.03,183200,{"date":1730,"open":1682,"high":1646,"low":1612,"close":1725,"change":1240,"percent_change":1377,"volume":1731,"transactions":9,"vwap":1725},"2025-10-08",159700,{"date":1733,"open":1681,"high":1734,"low":1611,"close":1625,"change":1641,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1625},"2025-10-07",2.58,-3.97,377700,{"date":1738,"open":1726,"high":1653,"low":1739,"close":1598,"change":651,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1598},"2025-10-06",2.445,-0.79,294500,{"date":1743,"open":548,"high":1744,"low":1625,"close":1726,"change":689,"percent_change":1194,"volume":1745,"transactions":9,"vwap":1726},"2025-10-03",2.624,325200,{"date":1747,"open":1489,"high":1734,"low":1748,"close":1686,"change":327,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1686},"2025-10-02",2.245,12.05,408500,{"date":1752,"open":1630,"high":1612,"low":1481,"close":1331,"change":1753,"percent_change":1485,"volume":1754,"transactions":9,"vwap":1331},"2025-10-01",-0.075,313900,{"date":1756,"open":1677,"high":1618,"low":1757,"close":1758,"change":1759,"percent_change":1263,"volume":1760,"transactions":9,"vwap":1758},"2025-09-30",2.235,2.315,-0.195,409500,{"date":1762,"open":548,"high":1212,"low":1763,"close":1686,"change":1764,"percent_change":1658,"volume":1765,"transactions":9,"vwap":1686},"2025-09-29",2.465,-0.12,621200,{"date":1767,"open":1726,"high":179,"low":1618,"close":1212,"change":87,"percent_change":1768,"volume":1417,"transactions":9,"vwap":1212},"2025-09-26",6.05,{"date":1770,"open":1598,"high":1720,"low":1662,"close":1681,"change":1484,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1681},"2025-09-25",-2.75,223800,{"date":1774,"open":1775,"high":1776,"low":1646,"close":60,"change":1777,"percent_change":1566,"volume":1778,"transactions":9,"vwap":60},"2025-09-24",2.82,2.85,-0.25,563900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1225,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-23",2.86,3.05,2.72,2.8,2.94,797600,{"date":1788,"open":1789,"high":1790,"low":179,"close":1783,"change":1268,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-09-22",2.9,3,-1.81,860500,{"date":1794,"open":1734,"high":1795,"low":1646,"close":1795,"change":751,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-09-19",2.77,13.99,693700,{"date":1799,"open":1653,"high":1653,"low":1591,"close":1677,"change":705,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1677},"2025-09-18",0.83,300800,{"date":1803,"open":1804,"high":1805,"low":1597,"close":1662,"change":101,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1662},"2025-09-17",2.61,2.69,-7.66,429000,{"date":1809,"open":1646,"high":1805,"low":1624,"close":1804,"change":1505,"percent_change":1703,"volume":1810,"transactions":9,"vwap":1804},"2025-09-16",379300,{"date":1812,"open":1611,"high":1734,"low":1599,"close":1681,"change":1312,"percent_change":1789,"volume":1813,"transactions":9,"vwap":1681},"2025-09-15",290100,{"date":1815,"open":1816,"high":1618,"low":1480,"close":1662,"change":127,"percent_change":1817,"volume":1572,"transactions":9,"vwap":1662},"2025-09-12",2.27,7.11,{"date":1819,"open":1820,"high":1489,"low":1482,"close":1489,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1489},"2025-09-11",2.06,0.22,10.84,272800,{"date":1825,"open":1473,"high":1826,"low":1467,"close":1727,"change":1287,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1727},"2025-09-10",2.19,-2.87,247800,{"date":1830,"open":1483,"high":1532,"low":1831,"close":1483,"change":1092,"percent_change":1092,"volume":1832,"transactions":9,"vwap":1483},"2025-09-09",2.02,197900,{"date":1834,"open":1512,"high":1483,"low":1835,"close":1483,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1483},"2025-09-08",1.82,0.21,11.17,503000,{"date":1840,"open":1841,"high":1512,"low":1842,"close":1843,"change":821,"percent_change":1844,"volume":1832,"transactions":9,"vwap":1843},"2025-09-05",1.85,1.807,1.88,2.73,{"date":1846,"open":1467,"high":1847,"low":1848,"close":1281,"change":1577,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1281},"2025-09-04",2.025,1.79,-8.04,472400,{"date":1852,"open":1473,"high":1532,"low":1499,"close":1544,"change":1168,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1544},"2025-09-03",-4.33,215000,{"date":1856,"open":1475,"high":1473,"low":1512,"close":1472,"change":1196,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1472},"2025-09-02",7.22,393000,{"date":1860,"open":1482,"high":1482,"low":1474,"close":1455,"change":1287,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1455},"2025-08-29",-3,311300,{"date":1864,"open":1727,"high":1865,"low":1461,"close":1467,"change":586,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1467},"2025-08-28",2.111,-1.48,424300,{"date":1869,"open":1831,"high":1870,"low":1467,"close":1727,"change":506,"percent_change":1501,"volume":1871,"transactions":9,"vwap":1727},"2025-08-27",2.129,260600,{"date":1873,"open":1491,"high":1874,"low":1467,"close":1500,"change":1431,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1500},"2025-08-26",2.269,-5.99,318000,{"date":1878,"open":1498,"high":1489,"low":1586,"close":1586,"change":1268,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1586},"2025-08-25",-2.25,201200,{"date":1882,"open":1565,"high":1883,"low":1826,"close":1565,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1565},"2025-08-22",2.438,-0.23,-9.39,594100,{"date":1888,"open":1472,"high":1681,"low":1490,"close":1618,"change":151,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1618},"2025-08-21",20.1,756800,{"date":1892,"open":1490,"high":1480,"low":1518,"close":1500,"change":1225,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1500},"2025-08-20",4.08,823800,{"date":1896,"open":1497,"high":1498,"low":1843,"close":1499,"change":1219,"percent_change":938,"volume":1897,"transactions":9,"vwap":1499},"2025-08-19",690000,{"date":1899,"open":1473,"high":1591,"low":1499,"close":1467,"change":1240,"percent_change":1500,"volume":1900,"transactions":9,"vwap":1467},"2025-08-18",719000,{"date":1902,"open":1467,"high":1903,"low":1474,"close":1499,"change":651,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1499},"2025-08-15",2.119,-1.01,187900,{"date":1907,"open":1908,"high":1909,"low":1455,"close":1461,"change":1764,"percent_change":906,"volume":1910,"transactions":9,"vwap":1461},"2025-08-14",2.07,2.149,302900,{"date":1912,"open":1331,"high":1575,"low":1820,"close":1473,"change":1326,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1473},"2025-08-13",-6.25,225700,{"date":1916,"open":1499,"high":1917,"low":1437,"close":1331,"change":327,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1331},"2025-08-12",2.297,13.71,480600,{"date":1921,"open":1461,"high":1908,"low":1475,"close":1420,"change":1092,"percent_change":1092,"volume":1922,"transactions":9,"vwap":1420},"2025-08-11",230600,{"date":1924,"open":1498,"high":1925,"low":1474,"close":1420,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1420},"2025-08-08",2.227,-0.21,-9.63,403800,{"date":1930,"open":1816,"high":1662,"low":1820,"close":1481,"change":340,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1481},"2025-08-07",-6.44,495200,{"date":1934,"open":1604,"high":1935,"low":1489,"close":1611,"change":1230,"percent_change":872,"volume":1936,"transactions":9,"vwap":1611},"2025-08-06",2.416,232400,{"date":1938,"open":1612,"high":1646,"low":1939,"close":1662,"change":689,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1662},"2025-08-05",2.305,1.26,140800,{"date":1943,"open":1598,"high":1944,"low":1585,"close":1682,"change":1945,"percent_change":587,"volume":1946,"transactions":9,"vwap":1682},"2025-08-04",2.588,-0.19,374500,{"date":1948,"open":1625,"high":1949,"low":1662,"close":1672,"change":1950,"percent_change":797,"volume":1951,"transactions":9,"vwap":1672},"2025-08-01",2.65,0.11,170600,{"date":1953,"open":1693,"high":1720,"low":1625,"close":1725,"change":1219,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1725},"2025-07-31",-1.6,248700,{"date":1957,"open":1804,"high":1958,"low":1662,"close":1646,"change":1168,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1646},"2025-07-30",2.67,-3.47,291100,{"date":1962,"open":1681,"high":1212,"low":1618,"close":548,"change":87,"percent_change":1963,"volume":1964,"transactions":9,"vwap":548},"2025-07-29",6.15,327900,{"date":1966,"open":1967,"high":1785,"low":1968,"close":1647,"change":1501,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1647},"2025-07-28",2.93,2.382,-16.72,724100,{"date":1972,"open":1782,"high":1973,"low":697,"close":1967,"change":1168,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1967},"2025-07-25",3.06,-2.98,396900,{"date":1977,"open":1978,"high":1125,"low":1979,"close":1980,"change":586,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-24",3.01,2.95,3.02,-0.98,277900,{"date":1984,"open":1973,"high":1985,"low":1986,"close":1782,"change":586,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1782},"2025-07-23",3.12,2.97,-0.97,424500,{"date":1990,"open":1973,"high":1991,"low":1790,"close":1992,"change":705,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-07-22",3.1,3.08,0.65,204400,{"date":1996,"open":1997,"high":1998,"low":1790,"close":1973,"change":1268,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1973},"2025-07-21",3.11,3.13,-1.61,283400,{"date":2002,"open":2003,"high":961,"low":1992,"close":1997,"change":1326,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1997},"2025-07-18",3.28,-4.31,405800,{"date":2007,"open":1973,"high":2008,"low":1980,"close":2008,"change":1821,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-17",3.25,7.26,366500,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1712,"percent_change":1831,"volume":2017,"transactions":9,"vwap":2016},"2025-07-16",2.98,3.15,2.931,3.03,382000,{"date":2019,"open":1991,"high":1997,"low":1785,"close":1986,"change":1577,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1986},"2025-07-15",-5.11,402700,{"date":2023,"open":2016,"high":2024,"low":1979,"close":1998,"change":1570,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1998},"2025-07-14",3.14,3.3,482800,{"date":2028,"open":2029,"high":2008,"low":2013,"close":2016,"change":2030,"percent_change":815,"volume":2031,"transactions":9,"vwap":2016},"2025-07-11",3.24,-0.27,751100,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2025,"change":506,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2025},"2025-07-10",3.43,3.44,3.18,-0.3,694100,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":446,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-09",3.34,3.59,3.2,3.31,10.7,2073200,{"date":2048,"open":2049,"high":2050,"low":1789,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-07-08",3.6,3.69,2.99,-0.41,-12.06,1325100,{"date":2056,"open":2057,"high":2058,"low":2014,"close":2059,"change":705,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-07",3.51,3.58,3.4,0.59,649200,{"date":2063,"open":2064,"high":2042,"low":2025,"close":2065,"change":127,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-03",3.39,3.38,4.97,356000,{"date":2069,"open":2051,"high":2070,"low":2071,"close":2072,"change":327,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-02",3.325,2.965,3.22,9.15,347100,{"date":2076,"open":1790,"high":2016,"low":2077,"close":1979,"change":1219,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1979},"2025-07-01",2.75,-1.34,148200,{"date":2081,"open":1973,"high":2082,"low":1789,"close":2051,"change":1560,"percent_change":1991,"volume":2083,"transactions":9,"vwap":2051},"2025-06-30",3.216,373700,{"date":2085,"open":1991,"high":2008,"low":2086,"close":1789,"change":101,"percent_change":1716,"volume":2087,"transactions":9,"vwap":1789},"2025-06-27",2.79,326900,{"date":2089,"open":1795,"high":2014,"low":1844,"close":1991,"change":535,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1991},"2025-06-26",13.55,540100,{"date":2093,"open":60,"high":2094,"low":1646,"close":1844,"change":345,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1844},"2025-06-25",2.848,11.43,452400,{"date":2098,"open":1652,"high":2099,"low":1612,"close":1618,"change":1950,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1618},"2025-06-24",2.537,4.7,199000,{"date":2103,"open":1686,"high":1734,"low":2104,"close":1597,"change":340,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1597},"2025-06-23",2.275,-6.02,173000,{"date":2108,"open":1212,"high":2077,"low":1618,"close":1693,"change":1168,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1693},"2025-06-20",-3.49,182100,{"date":2112,"open":2113,"high":2113,"low":1693,"close":1734,"change":1300,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1734},"2025-06-18",2.62,0.39,121500,{"date":2117,"open":1844,"high":2051,"low":1647,"close":1672,"change":1168,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1672},"2025-06-17",-3.38,414600,{"date":2121,"open":1949,"high":2122,"low":1720,"close":2123,"change":1712,"percent_change":1576,"volume":2124,"transactions":9,"vwap":2123},"2025-06-16",2.799,2.66,193600,{"date":2126,"open":1783,"high":2127,"low":60,"close":1653,"change":1945,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1653},"2025-06-13",2.775,-6.81,135400,{"date":2131,"open":1805,"high":2132,"low":1804,"close":2086,"change":1492,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2086},"2025-06-12",2.825,4.49,184100,{"date":2136,"open":2013,"high":2013,"low":2137,"close":1958,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1958},"2025-06-11",2.599,-0.28,-9.49,343500,{"date":2142,"open":2143,"high":1985,"low":1784,"close":1979,"change":1312,"percent_change":1677,"volume":2144,"transactions":9,"vwap":1979},"2025-06-10",2.88,486800,{"date":2146,"open":2086,"high":2147,"low":2077,"close":2143,"change":1492,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2143},"2025-06-09",2.902,4.35,328200,{"date":2151,"open":1692,"high":1795,"low":1212,"close":2152,"change":821,"percent_change":1841,"volume":2153,"transactions":9,"vwap":2152},"2025-06-06",2.76,171800,{"date":2155,"open":313,"high":2143,"low":1949,"close":1692,"change":1219,"percent_change":2156,"volume":1828,"transactions":9,"vwap":1692},"2025-06-05",-1.45,{"date":2158,"open":1598,"high":313,"low":1646,"close":2077,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2077},"2025-06-04",0.225,8.91,370100,{"date":2163,"open":1958,"high":2077,"low":1686,"close":2164,"change":1410,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-03",2.525,-3.99,511800,{"date":2168,"open":1653,"high":2169,"low":1618,"close":1212,"change":1225,"percent_change":2024,"volume":2170,"transactions":9,"vwap":1212},"2025-06-02",2.782,504700,{"date":2172,"open":1790,"high":2173,"low":1597,"close":60,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":60},"2025-05-30",3.04,-1.085,-29.85,1978500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-29",4.61,5.1,3.63,3.635,-0.485,-11.77,733100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-05-28",5.92,6.108,3.985,4.12,-2.04,-33.12,725100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-27",7.56,7.73,6,6.16,-1.13,-15.5,373200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1836,"percent_change":1986,"volume":2210,"transactions":9,"vwap":2209},"2025-05-23",7.03,7.568,6.87,7.29,142700,{"date":2212,"open":2213,"high":2214,"low":397,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-05-22",8.2,8.39,7.08,-0.63,-8.17,374400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1216,"volume":2226,"transactions":9,"vwap":2224},"2025-05-21",7.96,8.721,7.55,7.71,0.095,264100,{"date":2228,"open":2229,"high":36,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-20",7.84,7.5,7.615,-0.165,-2.12,658500,{"date":2236,"open":2237,"high":2238,"low":1249,"close":2239,"change":1218,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-19",7,8,7.78,15.6,586800,{"date":2243,"open":2244,"high":2237,"low":2200,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-05-16",6.45,6.73,0.78,13.11,310900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":578,"volume":2256,"transactions":9,"vwap":2254},"2025-05-15",6.68,6.81,5.67,5.95,-0.37,247200,{"date":2258,"open":2188,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-14",6.978,5.75,6.32,0.82,14.91,390200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-13",5.28,5.8,4.99,5.5,0.64,13.17,299700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":327,"percent_change":1493,"volume":2280,"transactions":9,"vwap":2279},"2025-05-12",5,6.01,4.66,4.86,224900,{"date":2282,"open":2283,"high":2276,"low":2283,"close":2284,"change":151,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-09",4.18,4.59,9.81,129900,{"date":2288,"open":2289,"high":2290,"low":2283,"close":2283,"change":1168,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2283},"2025-05-08",4.37,4.645,-2.11,67900,{"date":2294,"open":2295,"high":746,"low":2296,"close":1204,"change":1560,"percent_change":1480,"volume":2297,"transactions":9,"vwap":1204},"2025-05-07",4.31,4.15,65400,{"date":2299,"open":2300,"high":1582,"low":2301,"close":2283,"change":1168,"percent_change":2291,"volume":2302,"transactions":9,"vwap":2283},"2025-05-06",4.424,4.1,27500,{"date":2304,"open":2305,"high":2306,"low":2305,"close":1204,"change":1326,"percent_change":1463,"volume":2307,"transactions":9,"vwap":1204},"2025-05-05",4.2,4.79,64300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1561,"change":1560,"percent_change":1472,"volume":2313,"transactions":9,"vwap":1561},"2025-05-02",4.175,4.75,4.121,45600,{"date":2315,"open":2316,"high":2148,"low":2317,"close":862,"change":2318,"percent_change":2152,"volume":2319,"transactions":9,"vwap":862},"2025-05-01",4.33,4.14,0.116,31200,{"date":2321,"open":2191,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-04-30",4.228,4.01,4.204,0.194,4.84,10700,{"date":2329,"open":2330,"high":2316,"low":668,"close":2323,"change":1230,"percent_change":1181,"volume":2331,"transactions":9,"vwap":2323},"2025-04-29",4.28,41600,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1196,"percent_change":1545,"volume":2338,"transactions":9,"vwap":2337},"2025-04-28",4.24,4.77,3.75,4.09,134100,{"date":2340,"open":668,"high":2341,"low":2342,"close":2343,"change":642,"percent_change":2138,"volume":2344,"transactions":9,"vwap":2343},"2025-04-25",4.19,3.8,3.95,81500,{"date":40,"open":2346,"high":2347,"low":2348,"close":2349,"change":85,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},3.81,4.07,3.76,3.961,3.96,122100,{"status":2353,"indices":2354,"watchlist":2398,"sectors":2415,"benchmarks":2464},"success",[2355,2363,2370,2377,2384,2391],{"symbol":2356,"name":2357,"price":2358,"change":2359,"pct_change":2360,"is_up":2361,"sparkline":2362,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,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":2364,"name":2365,"price":2366,"change":2367,"pct_change":2368,"is_up":2361,"sparkline":2369,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2371,"name":2372,"price":2373,"change":2374,"pct_change":2375,"is_up":2361,"sparkline":2376,"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":2378,"name":2379,"price":2380,"change":2381,"pct_change":2382,"is_up":2361,"sparkline":2383,"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":2385,"name":2386,"price":2387,"change":2388,"pct_change":2389,"is_up":14,"sparkline":2390,"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":2392,"name":2393,"price":2394,"change":2395,"pct_change":2396,"is_up":14,"sparkline":2397,"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",[2399,2404,2409],{"symbol":2400,"name":2401,"price":2402,"change":751,"pct_change":1196,"is_up":2361,"sparkline":2403,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2405,"name":2406,"price":2407,"change":206,"pct_change":1821,"is_up":2361,"sparkline":2408,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2410,"name":2411,"price":2412,"change":1475,"pct_change":2413,"is_up":2361,"sparkline":2414,"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",[2416,2421,2425,2430,2434,2439,2443,2448,2452,2456,2460],{"name":2417,"etf":2418,"change":2419,"price":2420,"is_up":2361},"Technology","XLK",0.53,202,{"name":2422,"etf":2423,"change":223,"price":2424,"is_up":2361},"Financials","XLF",54.01,{"name":2426,"etf":2427,"change":2428,"price":2429,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":2431,"etf":2432,"change":1194,"price":2433,"is_up":2361},"Consumer Cycl","XLY",111.75,{"name":2435,"etf":2436,"change":2437,"price":2438,"is_up":2361},"Consumer Staples","XLP",0.9,81.77,{"name":2440,"etf":2441,"change":716,"price":2442,"is_up":2361},"Energy","XLE",63.75,{"name":2444,"etf":2445,"change":2446,"price":2447,"is_up":2361},"Industrials","XLI",0.87,171.58,{"name":2449,"etf":2450,"change":359,"price":2451,"is_up":2361},"Materials","XLB",49.73,{"name":2453,"etf":2454,"change":1247,"price":2455,"is_up":2361},"Real Estate","XLRE",41.1,{"name":2457,"etf":2458,"change":2013,"price":2459,"is_up":2361},"Utilities","XLU",41.16,{"name":2461,"etf":2462,"change":1240,"price":2463,"is_up":2361},"Comm Services","XLC",111.65,[2465,2470,2474,2478],{"ticker":2466,"name":2467,"price":2468,"change":2469,"is_up":2361},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2471,"name":2472,"price":2473,"change":359,"is_up":2361},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2475,"name":2476,"price":2477,"change":2368,"is_up":2361},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2479,"name":2480,"price":2481,"change":2482,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]