[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HCWB":3,"stock-historical-HCWB":31,"homepage-market-summary":2405},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HCWB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"HCW Biologics Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","HCW Biologics Inc is a clinical-stage biopharmaceutical company developing transformative fusion immunotherapeutics to support or treat diseases promoted by chronic inflammation. It has created novel compounds that represent a new class of drugs that it believes has the potential to fundamentally change the treatment of autoimmune disorders and other proinflammatory diseases, cancer and senescence-associated dysplasia. The company has developed two proprietary drug discovery and development platforms which it uses to create novel fusion immunotherapeutics: The TOBI (Tissue factOr-Based fusIon) platform, and The T-cell Receptor Beta Chain constant region (TRBC) platform. It operates and manages its business as one reportable segment.","35","Miramar, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.68,1.66,1.7213,1.65,1.69,-0.01,-0.59,60533.555392,828,1.6914,7.08,0.25,5331978.473346596,20.9,1308,{"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},17.8,4105417,1498477318.336649,-78.89,"2025-04-22",[42,43,52,62,72,82,92,102,111,121,131,139,148,158,166,176,187,197,208,217,227,237,248,259,269,279,290,299,309,319,326,337,347,355,365,375,386,397,404,413,421,428,436,442,450,459,468,477,488,497,507,516,525,535,545,552,561,568,575,582,590,597,604,609,616,624,633,642,651,660,666,675,682,690,696,701,708,714,720,728,735,743,751,756,762,768,773,781,786,791,796,802,809,814,820,827,834,841,849,856,864,872,878,887,895,902,911,920,928,935,943,950,958,963,970,976,982,986,993,1000,1007,1013,1021,1027,1034,1043,1052,1060,1065,1068,1073,1080,1086,1091,1099,1108,1116,1125,1133,1141,1149,1156,1164,1172,1180,1189,1195,1200,1204,1210,1215,1224,1231,1238,1246,1252,1260,1266,1273,1279,1285,1292,1299,1304,1309,1313,1317,1322,1326,1329,1333,1338,1344,1349,1355,1361,1365,1369,1374,1380,1384,1388,1392,1395,1398,1404,1408,1412,1415,1421,1428,1435,1439,1444,1452,1457,1463,1469,1474,1482,1489,1495,1501,1506,1510,1516,1520,1525,1528,1532,1538,1542,1548,1551,1557,1561,1567,1573,1577,1583,1590,1595,1602,1608,1613,1616,1622,1628,1634,1640,1646,1653,1658,1662,1666,1670,1674,1678,1683,1687,1692,1696,1702,1709,1716,1719,1726,1735,1743,1746,1750,1754,1761,1766,1772,1775,1782,1786,1792,1797,1801,1807,1814,1819,1827,1836,1844,1848,1854,1862,1867,1872,1878,1884,1893,1901,1908,1913,1921,1928,1934,1939,1944,1951,1955,1961,1965,1971,1974,1979,1983,1985,1989,1994,1998,2003,2007,2013,2019,2023,2027,2032,2036,2040,2045,2052,2057,2062,2066,2069,2074,2078,2084,2088,2094,2099,2105,2113,2119,2122,2126,2129,2133,2137,2142,2147,2154,2159,2165,2169,2174,2180,2186,2193,2201,2209,2216,2225,2231,2236,2240,2246,2253,2259,2264,2272,2279,2287,2294,2302,2309,2317,2323,2329,2337,2344,2351,2359,2367,2374,2377,2382,2389,2395,2400],{"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":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.7472,1.671,-0.02,-1.17,55702.237086,467,1.7043,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",1.77,1.8227,1.71,-0.04,-2.29,48410.780508,419,1.7348,{"date":63,"open":64,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",1.81,1.85,1.75,-0.07,-3.85,52063.854735,523,1.7805,{"date":73,"open":74,"high":75,"low":56,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",1.86,1.895,1.82,-0.11,-5.7,104526.05853,1167,1.7961,{"date":83,"open":84,"high":85,"low":64,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",1.88,2,1.93,-0.06,-3.02,418789.392205,2288,1.8619,{"date":93,"open":20,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",3.12,1.67,1.99,0.33,19.88,13666153.738632,78387,2.3015,{"date":103,"open":64,"high":104,"low":105,"close":17,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",1.83,1.6101,-0.15,-8.29,161354.724732,810,1.6955,{"date":112,"open":113,"high":114,"low":115,"close":64,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-22",1.91,1.98,1.7,-0.1,-5.24,133709.189485,908,1.8498,{"date":122,"open":123,"high":124,"low":125,"close":113,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",1.95,2.02,1.87,0.04,2.14,59231.417572,864,1.9321,{"date":132,"open":85,"high":133,"low":125,"close":125,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-18",2.1503,-0.08,-4.1,87619.994936,635,2.0037,{"date":140,"open":141,"high":142,"low":143,"close":123,"change":87,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-17",2.05,2.0743,1.94,-2.99,67699.377823,706,1.9978,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":57,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",2.09,2.1,1.89,2.01,-1.95,86469.52994,738,1.9895,{"date":159,"open":160,"high":161,"low":141,"close":141,"change":106,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",2.17,2.1891,-6.82,53747.094726,550,2.1043,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":57,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",2.2401,2.325,2.18,2.2,-1.79,95885.599388,527,2.23,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-11",2.43,2.445,2.16,2.24,-0.19,-7.82,94710.161156,763,2.3029,{"date":188,"open":189,"high":190,"low":191,"close":178,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-10",2.42,2.52,2.41,-0.03,-1.22,31760.762587,420,2.4402,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",2.44,2.53,2.34,2.46,-0.05,-1.99,102291.515183,899,2.4395,{"date":209,"open":190,"high":210,"low":151,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",2.72,2.51,-0.43,-14.63,3088373.507267,27049,2.9346,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":199,"volume":224,"transactions":225,"vwap":226},"2026-09-04",2.81,2.97,2.8,2.94,0.07,37298.629801,378,2.8584,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-03",3.34,2.7001,2.87,-0.485,-14.46,127590.713125,1173,2.9733,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",3.54,3.81,3.32,3.355,-0.095,-2.75,200378.150259,2502,3.5442,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",3.51,3.73,3.3,3.45,-0.14,-3.9,545877.973007,4592,3.4674,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",3.6,3.2105,3.59,0.16,4.66,59017.908131,951,3.3923,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",3.2,3.43,3,0.26,8.2,127564.117203,1396,3.2501,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",2.7,3.28,2.6,3.17,0.47,17.41,337620.276786,2611,3.0105,{"date":291,"open":292,"high":281,"low":293,"close":281,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",2.69,2.55,0.1,3.85,62385.388332,680,2.6329,{"date":300,"open":301,"high":302,"low":303,"close":283,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",2.31,2.8881,2.28,0.29,12.55,281815.940117,2218,2.5241,{"date":310,"open":311,"high":312,"low":313,"close":301,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",2.32,2.3233,2.15,0.13,5.96,308041.497265,3184,2.3222,{"date":320,"open":180,"high":175,"low":141,"close":170,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-21",0.06,2.83,55858.095796,1404,2.1575,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",2.26,2.38,2.06,2.12,-0.18,-7.83,83511.8428,1035,2.2574,{"date":338,"open":127,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-19",2.3999,2.13,2.3,0.17,7.98,102323.141774,915,2.211,{"date":348,"open":190,"high":349,"low":141,"close":340,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",3.05,-0.39,-15.48,1219976.846299,13520,2.7071,{"date":356,"open":357,"high":358,"low":359,"close":190,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-17",2.68,2.8961,2.47,-0.16,-5.97,59023.065436,712,2.6516,{"date":366,"open":367,"high":368,"low":369,"close":357,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-14",3.1853,3.25,2.5801,-0.245,-8.38,128550.984601,1643,2.9002,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",3.08,3.27,2.85,2.925,-0.22,-7,51074.935668,903,3.0778,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-12",3.21,3.3014,3.0901,3.145,-0.025,-0.79,55735.800425,762,3.1763,{"date":398,"open":252,"high":272,"low":399,"close":284,"change":116,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-11",3.13,-3.06,25569.944466,832,3.2083,{"date":405,"open":406,"high":407,"low":408,"close":378,"change":254,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-10",3.44,3.67,3.24,-4.11,38780.509466,883,3.3985,{"date":414,"open":415,"high":416,"low":252,"close":415,"change":417,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-07",3.41,3.57,0,51461.7448,751,3.4402,{"date":422,"open":253,"high":423,"low":271,"close":415,"change":47,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",3.53,-0.58,47362.259694,1143,3.321,{"date":429,"open":430,"high":430,"low":431,"close":272,"change":432,"percent_change":433,"volume":434,"transactions":345,"vwap":435},"2026-08-05",3.69,3.07,-0.17,-4.72,47157.65391,3.3408,{"date":437,"open":263,"high":430,"low":415,"close":261,"change":274,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",7.78,67421.821238,1231,3.5464,{"date":443,"open":252,"high":444,"low":368,"close":229,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",4.24,0.14,4.38,284415.946766,3817,3.8093,{"date":451,"open":452,"high":453,"low":431,"close":271,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",3.14,3.37,0.05,1.59,59737.956713,1679,3.2079,{"date":460,"open":293,"high":461,"low":190,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-30",3.3187,3.15,0.57,22.09,89640.374056,1817,2.9819,{"date":469,"open":211,"high":470,"low":471,"close":472,"change":473,"percent_change":182,"volume":474,"transactions":475,"vwap":476},"2026-07-29",2.76,2.3501,2.58,-0.005,52177.494384,1210,2.5618,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-28",2.64,2.8173,2.56,2.585,-0.065,-2.45,40432.32722,2442,2.6234,{"date":489,"open":490,"high":490,"low":202,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-27",2.67,2.65,0.15,6,71526.226769,1449,2.5587,{"date":498,"open":219,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-24",2.88,2.415,2.5,-0.38,-13.19,56038.660606,1309,2.6116,{"date":508,"open":378,"high":509,"low":510,"close":499,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-23",3.33,2.82,-0.465,-13.9,91343.252283,2125,3.0869,{"date":517,"open":518,"high":263,"low":399,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-22",3.35,3.345,-0.035,-1.04,89689.976535,7242,3.3646,{"date":526,"open":295,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",4.0348,3.19,3.38,-0.45,-11.75,94594.234469,1230,3.5826,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":432,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",4.02,4.1088,3.78,3.83,-4.25,80423.154566,1288,3.9766,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":87,"percent_change":550,"volume":551,"transactions":9,"vwap":549},"2026-07-17",4.01,4.18,4,-1.48,16900,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":557},"2026-07-16",4.3,4.453,4.04,4.06,-0.24,-5.58,97500,{"date":562,"open":563,"high":564,"low":554,"close":554,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":554},"2026-07-15",4.42,4.5,-0.2,-4.44,45200,{"date":569,"open":570,"high":571,"low":572,"close":564,"change":573,"percent_change":64,"volume":574,"transactions":9,"vwap":564},"2026-07-14",4.44,4.52,4.31,0.08,25800,{"date":576,"open":577,"high":578,"low":563,"close":563,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":563},"2026-07-13",4.6,4.615,-0.13,-2.86,37200,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":243,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-07-10",4.64,4.78,4.45,4.55,-2.05,30600,{"date":591,"open":570,"high":592,"low":570,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-09",4.76,4.645,0.215,4.85,30700,{"date":598,"open":599,"high":600,"low":572,"close":601,"change":57,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-08",4.47,4.53,4.43,-0.89,20200,{"date":605,"open":606,"high":585,"low":554,"close":599,"change":106,"percent_change":607,"volume":608,"transactions":9,"vwap":599},"2026-07-07",4.51,-3.25,41900,{"date":610,"open":563,"high":611,"low":563,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-06",4.97,4.62,0.32,7.44,59400,{"date":617,"open":618,"high":619,"low":620,"close":554,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":554},"2026-07-02",4.49,4.74,4.22,-0.28,-6.11,101800,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-01",4.86,4.979,4.35,4.58,-0.41,-8.22,74000,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-30",5.58,5.61,4.81,4.99,-0.266,-5.06,130700,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-29",6.24,6.438,5.16,5.256,-0.924,-14.95,79183,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-26",5.676,6.48,5.4,6.18,-0.54,-8.04,80217,{"date":661,"open":662,"high":26,"low":662,"close":663,"change":636,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-25",6.54,6.72,505.41,38267,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-24",1.04,1.12,1.03,1.11,0.03,2.78,197600,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":134,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-06-23",1.1,1.15,1.08,-6.9,293500,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":223,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-06-22",1.07,1.2,0.98199999,1.16,6.42,4492200,{"date":691,"open":692,"high":693,"low":668,"close":692,"change":21,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-18",1.09,1.13,-0.91,939500,{"date":697,"open":679,"high":698,"low":679,"close":677,"change":57,"percent_change":699,"volume":700,"transactions":9,"vwap":677},"2026-06-17",1.25,-3.51,546900,{"date":702,"open":671,"high":703,"low":704,"close":705,"change":134,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-16",1.22,1.035,1.14,-6.56,4311300,{"date":709,"open":710,"high":711,"low":685,"close":703,"change":87,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-06-15",1.28,1.3,-4.69,346600,{"date":715,"open":716,"high":717,"low":703,"close":710,"change":57,"percent_change":718,"volume":719,"transactions":9,"vwap":710},"2026-06-12",1.31,1.333,-3.03,530800,{"date":721,"open":722,"high":723,"low":678,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-11",1.19,1.33,1.32,0.11,9.09,1304100,{"date":729,"open":730,"high":731,"low":678,"close":732,"change":672,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-10",1.18,1.4,1.21,2.54,905200,{"date":736,"open":737,"high":738,"low":739,"close":730,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":730},"2026-06-09",1.39,1.41,1.101,-0.27,-18.62,886400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":332,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-08",1.55,1.58,1.38,1.45,-11.04,654000,{"date":752,"open":753,"high":115,"low":745,"close":754,"change":417,"percent_change":417,"volume":755,"transactions":9,"vwap":754},"2026-06-05",1.6,1.63,793700,{"date":757,"open":758,"high":759,"low":753,"close":754,"change":203,"percent_change":760,"volume":761,"transactions":9,"vwap":754},"2026-06-04",1.61,1.74,-2.98,801700,{"date":763,"open":54,"high":764,"low":765,"close":16,"change":77,"percent_change":766,"volume":767,"transactions":9,"vwap":16},"2026-06-03",1.79,1.57,-6.15,1262100,{"date":769,"open":330,"high":330,"low":770,"close":764,"change":621,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-06-02",1.769,-13.53,1730600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":587,"volume":780,"transactions":9,"vwap":778},"2026-06-01",2.11,2.25,1.97,2.07,0.09,3484500,{"date":782,"open":783,"high":160,"low":114,"close":114,"change":77,"percent_change":784,"volume":785,"transactions":9,"vwap":114},"2026-05-29",2.145,-5.26,2540900,{"date":787,"open":151,"high":788,"low":123,"close":150,"change":492,"percent_change":789,"volume":790,"transactions":9,"vwap":150},"2026-05-28",2.35,7.73,3449400,{"date":792,"open":479,"high":490,"low":74,"close":143,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":143},"2026-05-27",-0.68,-25.95,3418700,{"date":797,"open":210,"high":220,"low":798,"close":799,"change":740,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-26",2.48,2.62,-9.34,3026000,{"date":803,"open":388,"high":804,"low":281,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-22",3.48,2.89,0.31,12.02,20210300,{"date":810,"open":160,"high":811,"low":753,"close":472,"change":492,"percent_change":812,"volume":813,"transactions":9,"vwap":472},"2026-05-21",2.92,6.17,21238400,{"date":815,"open":668,"high":816,"low":670,"close":178,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":178},"2026-05-20",3.99,1.37,129.25,195750500,{"date":821,"open":822,"high":823,"low":33,"close":824,"change":621,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-05-19",1.24,1.297,1.06,-20.9,9054100,{"date":828,"open":678,"high":753,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-18",0.94800001,1.34,0.12,9.84,37254300,{"date":835,"open":671,"high":836,"low":837,"close":703,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":703},"2026-05-15",1.42,0.991,0.883,262.02,394923400,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-14",0.354,0.361,0.33700001,-0.012,-3.44,35150100,{"date":850,"open":851,"high":844,"low":852,"close":853,"change":854,"percent_change":491,"volume":855,"transactions":9,"vwap":853},"2026-05-13",0.345,0.33500001,0.34900001,0.009,248200,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-12",0.301,0.36199999,0.34,0.032,10.39,293300,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-11",0.32600001,0.30000001,0.308,-0.021,-6.38,143400,{"date":873,"open":874,"high":845,"low":875,"close":876,"change":854,"percent_change":219,"volume":877,"transactions":9,"vwap":876},"2026-05-08",0.32100001,0.303,0.329,271900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-07",0.359,0.36000001,0.315,0.31999999,-0.031,-8.83,460300,{"date":888,"open":889,"high":890,"low":882,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-06",0.40000001,0.405,0.35100001,-0.058,-14.18,633500,{"date":896,"open":897,"high":898,"low":889,"close":899,"change":900,"percent_change":558,"volume":901,"transactions":9,"vwap":899},"2026-05-05",0.41100001,0.412,0.40900001,-0.001,257600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-04",0.44,0.44600001,0.40400001,0.41,-0.042,-9.29,487900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-01",0.435,0.505,0.41999999,0.45199999,-0.019,-4.03,455900,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-04-30",0.391,0.47600001,0.47099999,0.063,15.44,1440000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":85,"volume":934,"transactions":9,"vwap":932},"2026-04-29",0.38999999,0.417,0.40799999,0.008,525300,{"date":936,"open":937,"high":938,"low":939,"close":889,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":889},"2026-04-28",0.38499999,0.42300001,0.38,-0.039,-8.88,1369800,{"date":944,"open":945,"high":946,"low":852,"close":947,"change":925,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-04-27",0.38600001,0.479,0.43900001,16.76,31992500,{"date":951,"open":952,"high":953,"low":881,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-24",0.37799999,0.39500001,0.37599999,-0.033,-8.07,452300,{"date":959,"open":922,"high":960,"low":922,"close":899,"change":961,"percent_change":211,"volume":962,"transactions":9,"vwap":899},"2026-04-23",0.41600001,0.01,303100,{"date":964,"open":930,"high":889,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-22",0.375,0.39899999,0.018,4.72,220400,{"date":971,"open":889,"high":915,"low":972,"close":973,"change":192,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-21",0.37400001,0.38100001,-7.3,306600,{"date":977,"open":904,"high":978,"low":932,"close":897,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":897},"2026-04-20",0.447,-0.026,-5.95,530400,{"date":983,"open":907,"high":984,"low":930,"close":984,"change":967,"percent_change":554,"volume":985,"transactions":9,"vwap":984},"2026-04-17",0.43700001,364300,{"date":987,"open":988,"high":915,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-16",0.38699999,0.419,0.012,2.95,643800,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-15",0.34999999,0.40700001,0.061,17.63,1058700,{"date":1001,"open":995,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-14",0.37,0.34599999,-0.006,-1.7,166400,{"date":1008,"open":859,"high":1002,"low":852,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-13",0.352,-0.013,-3.56,490700,{"date":1014,"open":1015,"high":1002,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-10",0.34099999,0.30199999,0.36500001,0.028,8.31,826900,{"date":1022,"open":1023,"high":1024,"low":1023,"close":845,"change":854,"percent_change":1025,"volume":1026,"transactions":9,"vwap":845},"2026-04-09",0.33000001,0.35299999,2.74,334100,{"date":1028,"open":1029,"high":853,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-08",0.28999999,0.32800001,0.055,20.15,940100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-07",0.29499999,0.29899999,0.26100001,0.273,-0.014,-4.88,381300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-06",0.27900001,0.28799999,0.27000001,0.287,0.019,7.09,381500,{"date":1053,"open":1054,"high":1055,"low":27,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-02",0.259,0.29300001,0.26800001,-0.032,-10.67,775500,{"date":1061,"open":1023,"high":860,"low":1062,"close":867,"change":87,"percent_change":1063,"volume":1064,"transactions":9,"vwap":867},"2026-04-01",0.27200001,-16.67,858000,{"date":1066,"open":843,"high":972,"low":860,"close":881,"change":900,"percent_change":621,"volume":1067,"transactions":9,"vwap":881},"2026-03-31",424300,{"date":1069,"open":922,"high":889,"low":1009,"close":844,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":844},"2026-03-30",-0.038,-9.52,476200,{"date":1074,"open":1075,"high":1076,"low":881,"close":966,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":966},"2026-03-27",0.37200001,0.43000001,0.026,6.97,871000,{"date":1081,"open":954,"high":931,"low":880,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-26",0.373,-0.017,-4.36,665600,{"date":1087,"open":889,"high":1088,"low":859,"close":930,"change":520,"percent_change":1089,"volume":1090,"transactions":9,"vwap":930},"2026-03-25",0.40599999,-8.24,635900,{"date":1092,"open":1093,"high":1094,"low":937,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-24",0.5,0.509,0.42500001,-0.093,-17.95,1329300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-23",0.68900001,0.72000003,0.46399999,0.51800001,-0.221,-29.91,2739500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1040,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-20",0.72600001,0.78899997,0.69999999,0.73900002,-1.86,1161600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-19",0.79400003,0.86000001,0.71499997,0.75300002,-0.171,-18.51,1937100,{"date":1126,"open":1127,"high":668,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-18",0.87599999,0.80400002,0.92400002,0.048,5.48,10107200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1127,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1127},"2026-03-17",0.81900001,0.94400001,0.70200002,-0.059,-6.31,18814600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":989,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-16",0.74800003,1.17,0.67799997,0.935,81.2,460982800,{"date":1150,"open":1151,"high":1151,"low":1093,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-13",0.55000001,0.51599997,-0.043,-7.69,38900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":654,"volume":1163,"transactions":9,"vwap":1161},"2026-03-12",0.57999998,0.60000002,0.472,0.55900002,0.034,112200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-11",0.58099997,0.58899999,0.52499998,-0.037,-6.58,108600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":884,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-10",0.60100001,0.63800001,0.56,0.56199998,-5.23,87400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-09",0.62,0.63,0.551,0.59299999,-0.027,-4.35,21400,{"date":1190,"open":1191,"high":1192,"low":1182,"close":1182,"change":21,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1182},"2026-03-06",0.66799998,0.74000001,-1.59,92500,{"date":1196,"open":1197,"high":1198,"low":1158,"close":1183,"change":1186,"percent_change":409,"volume":1199,"transactions":9,"vwap":1183},"2026-03-05",0.65700001,0.66000003,33300,{"date":1201,"open":1197,"high":1202,"low":1166,"close":1197,"change":1203,"percent_change":530,"volume":623,"transactions":9,"vwap":1197},"2026-03-04",0.68300003,-0.003,{"date":1205,"open":1151,"high":1206,"low":1207,"close":1198,"change":725,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1198},"2026-03-03",0.77999997,0.54699999,20,446700,{"date":1211,"open":1212,"high":1151,"low":1213,"close":1151,"change":854,"percent_change":17,"volume":1214,"transactions":9,"vwap":1151},"2026-03-02",0.53100002,0.486,59800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-27",0.53899997,0.57599998,0.51999998,0.54100001,-0.009,-1.64,28800,{"date":1225,"open":1226,"high":1227,"low":1093,"close":1151,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1151},"2026-02-26",0.51700002,0.59799999,0.024,4.56,901100,{"date":1232,"open":1233,"high":1234,"low":1168,"close":1235,"change":908,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-02-25",0.58399999,0.58999997,0.52600002,-7.39,24200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":869,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-24",0.60900003,0.61000001,0.54000002,0.56800002,-3.57,69000,{"date":1247,"open":1248,"high":1183,"low":1249,"close":1167,"change":961,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1167},"2026-02-23",0.61299998,0.56099999,1.73,91900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-20",0.625,0.52999997,0.579,-0.024,-3.98,170900,{"date":1261,"open":1159,"high":1262,"low":1184,"close":1263,"change":1264,"percent_change":74,"volume":1265,"transactions":9,"vwap":1263},"2026-02-19",0.67000002,0.60299999,0.011,133800,{"date":1267,"open":1183,"high":1268,"low":1269,"close":1270,"change":1221,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-18",0.63999999,0.528,0.59200001,-1.5,84400,{"date":1274,"open":1275,"high":1275,"low":1174,"close":1174,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1174},"2026-02-17",0.68699998,-0.049,-7.54,101900,{"date":1280,"open":1119,"high":1119,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-13",0.64999998,-0.175,-21.21,622900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1063,"volume":1291,"transactions":9,"vwap":1289},"2026-02-12",0.95999998,0.96799999,0.82499999,-0.165,107400,{"date":1293,"open":670,"high":1294,"low":1295,"close":1296,"change":47,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",1.05,0.98000002,0.99000001,-1.98,85000,{"date":1300,"open":1294,"high":677,"low":33,"close":1301,"change":57,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-10",1.01,-3.81,43300,{"date":1305,"open":1306,"high":671,"low":668,"close":1294,"change":961,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1294},"2026-02-09",1.085,0.96,36700,{"date":1310,"open":1296,"high":824,"low":1287,"close":668,"change":454,"percent_change":1311,"volume":1312,"transactions":9,"vwap":668},"2026-02-06",5.05,42800,{"date":1314,"open":1294,"high":824,"low":1296,"close":1296,"change":87,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1296},"2026-02-05",-5.71,123500,{"date":1318,"open":677,"high":677,"low":1319,"close":1294,"change":87,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1294},"2026-02-04",1.02,-5.41,54700,{"date":1323,"open":671,"high":678,"low":824,"close":671,"change":203,"percent_change":1324,"volume":1325,"transactions":9,"vwap":671},"2026-02-03",-4.31,52800,{"date":1327,"open":669,"high":722,"low":671,"close":687,"change":454,"percent_change":564,"volume":1328,"transactions":9,"vwap":687},"2026-02-02",65900,{"date":1330,"open":687,"high":722,"low":671,"close":671,"change":192,"percent_change":1331,"volume":1332,"transactions":9,"vwap":671},"2026-01-30",-2.63,80400,{"date":1334,"open":1335,"high":1336,"low":669,"close":705,"change":134,"percent_change":706,"volume":1337,"transactions":9,"vwap":705},"2026-01-29",1.243,1.267,69300,{"date":1339,"open":1340,"high":1341,"low":732,"close":703,"change":1342,"percent_change":1324,"volume":1343,"transactions":9,"vwap":703},"2026-01-28",1.26,1.318,-0.055,40500,{"date":1345,"open":710,"high":724,"low":1346,"close":1347,"change":1348,"percent_change":510,"volume":1343,"transactions":9,"vwap":1347},"2026-01-27",1.23,1.275,0.035,{"date":1350,"open":1351,"high":1352,"low":722,"close":822,"change":77,"percent_change":1353,"volume":1354,"transactions":9,"vwap":822},"2026-01-26",1.35,1.36,-8.15,135900,{"date":1356,"open":738,"high":1357,"low":1358,"close":1351,"change":57,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1351},"2026-01-23",1.459,1.29,-2.88,92800,{"date":1362,"open":1363,"high":19,"low":1363,"close":737,"change":321,"percent_change":606,"volume":1364,"transactions":9,"vwap":737},"2026-01-22",1.295,112700,{"date":1366,"open":1367,"high":737,"low":698,"close":723,"change":47,"percent_change":550,"volume":1368,"transactions":9,"vwap":723},"2026-01-21",1.361,59200,{"date":1370,"open":1351,"high":1371,"low":711,"close":1351,"change":192,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1351},"2026-01-20",1.44,-2.17,74300,{"date":1375,"open":1376,"high":737,"low":1376,"close":747,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":747},"2026-01-16",1.171,0.24,21.05,232600,{"date":1381,"open":722,"high":1346,"low":669,"close":705,"change":21,"percent_change":1382,"volume":1383,"transactions":9,"vwap":705},"2026-01-15",-0.87,22600,{"date":1385,"open":722,"high":732,"low":677,"close":678,"change":203,"percent_change":1386,"volume":1387,"transactions":9,"vwap":678},"2026-01-14",-4.17,19900,{"date":1389,"open":730,"high":1390,"low":1391,"close":685,"change":47,"percent_change":1222,"volume":596,"transactions":9,"vwap":685},"2026-01-13",1.245,1.133,{"date":1393,"open":1340,"high":1340,"low":730,"close":703,"change":417,"percent_change":417,"volume":1394,"transactions":9,"vwap":703},"2026-01-12",40300,{"date":1396,"open":710,"high":710,"low":722,"close":703,"change":417,"percent_change":417,"volume":1397,"transactions":9,"vwap":703},"2026-01-09",41800,{"date":1399,"open":1400,"high":710,"low":1401,"close":703,"change":192,"percent_change":1402,"volume":1403,"transactions":9,"vwap":703},"2026-01-08",1.279,1.215,-2.4,31400,{"date":1405,"open":698,"high":1351,"low":703,"close":698,"change":454,"percent_change":1406,"volume":1407,"transactions":9,"vwap":698},"2026-01-07",4.17,46800,{"date":1409,"open":678,"high":1358,"low":678,"close":685,"change":779,"percent_change":1410,"volume":1411,"transactions":9,"vwap":685},"2026-01-06",8.11,75500,{"date":1413,"open":669,"high":822,"low":692,"close":671,"change":21,"percent_change":602,"volume":1414,"transactions":9,"vwap":671},"2026-01-05",75700,{"date":1416,"open":33,"high":1417,"low":1295,"close":669,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":669},"2026-01-02",1.145,0.149,15.35,47300,{"date":1422,"open":1144,"high":1144,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2025-12-31",0.95300001,0.97100002,-0.163,-14.37,274300,{"date":1429,"open":1346,"high":1430,"low":671,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-30",1.265,1.134,-0.116,-9.28,181200,{"date":1436,"open":1351,"high":738,"low":698,"close":698,"change":432,"percent_change":1437,"volume":1438,"transactions":9,"vwap":698},"2025-12-29",-11.97,44600,{"date":1440,"open":748,"high":1441,"low":830,"close":836,"change":483,"percent_change":1442,"volume":1443,"transactions":9,"vwap":836},"2025-12-26",1.5,-4.38,37800,{"date":1445,"open":1446,"high":1447,"low":836,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-24",1.47,1.54,1.485,-0.072,-4.62,53700,{"date":1453,"open":20,"high":20,"low":1454,"close":1455,"change":1203,"percent_change":182,"volume":1456,"transactions":9,"vwap":1455},"2025-12-23",1.515,1.557,14600,{"date":1458,"open":17,"high":1459,"low":1460,"close":1460,"change":21,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-22",1.687,1.56,-0.64,19500,{"date":1464,"open":1465,"high":19,"low":1466,"close":765,"change":87,"percent_change":1467,"volume":1468,"transactions":9,"vwap":765},"2025-12-19",1.62,1.53,-3.68,29800,{"date":1470,"open":764,"high":764,"low":745,"close":754,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":754},"2025-12-18",-0.105,-6.05,22400,{"date":1475,"open":64,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-17",1.832,1.717,1.735,-0.045,-2.53,17100,{"date":1483,"open":1484,"high":65,"low":66,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-16",1.8,1.78,-0.086,-4.61,26800,{"date":1490,"open":104,"high":113,"low":54,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-15",1.866,0.056,3.09,60500,{"date":1496,"open":1497,"high":114,"low":1498,"close":64,"change":360,"percent_change":1499,"volume":1500,"transactions":9,"vwap":64},"2025-12-12",1.96,1.52,-8.12,211700,{"date":1502,"open":85,"high":1503,"low":1504,"close":777,"change":192,"percent_change":1271,"volume":1505,"transactions":9,"vwap":777},"2025-12-11",2.04,1.935,45800,{"date":1507,"open":113,"high":1508,"low":152,"close":85,"change":573,"percent_change":1406,"volume":1509,"transactions":9,"vwap":85},"2025-12-10",2.152,44500,{"date":1511,"open":777,"high":114,"low":1512,"close":1513,"change":203,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-09",1.9,1.92,-2.54,24000,{"date":1517,"open":1497,"high":1503,"low":65,"close":777,"change":21,"percent_change":1518,"volume":1519,"transactions":9,"vwap":777},"2025-12-08",-0.51,70400,{"date":1521,"open":1522,"high":775,"low":123,"close":114,"change":87,"percent_change":1523,"volume":1524,"transactions":9,"vwap":114},"2025-12-05",2.051,-2.94,15700,{"date":1526,"open":153,"high":127,"low":153,"close":1503,"change":47,"percent_change":1527,"volume":1515,"transactions":9,"vwap":1503},"2025-12-04",-0.97,{"date":1529,"open":1497,"high":330,"low":1497,"close":330,"change":223,"percent_change":1530,"volume":1531,"transactions":9,"vwap":330},"2025-12-03",3.52,29300,{"date":1533,"open":114,"high":1534,"low":1535,"close":96,"change":1536,"percent_change":1319,"volume":1537,"transactions":9,"vwap":96},"2025-12-02",2.03,1.971,0.02,11500,{"date":1539,"open":160,"high":160,"low":1497,"close":777,"change":106,"percent_change":1540,"volume":1541,"transactions":9,"vwap":777},"2025-12-01",-7.08,20100,{"date":1543,"open":1544,"high":1545,"low":1497,"close":331,"change":342,"percent_change":1546,"volume":1547,"transactions":9,"vwap":331},"2025-11-28",2.19,2.215,8.72,50000,{"date":1549,"open":86,"high":96,"low":113,"close":123,"change":672,"percent_change":1460,"volume":1550,"transactions":9,"vwap":123},"2025-11-26",22500,{"date":1552,"open":170,"high":1553,"low":113,"close":1513,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1513},"2025-11-25",2.21,-0.25,-11.52,207200,{"date":1558,"open":180,"high":1559,"low":775,"close":160,"change":417,"percent_change":417,"volume":1560,"transactions":9,"vwap":160},"2025-11-24",2.29,34900,{"date":1562,"open":1563,"high":788,"low":1563,"close":160,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":160},"2025-11-21",1.992,0.247,12.84,47000,{"date":1568,"open":141,"high":778,"low":1569,"close":1570,"change":1571,"percent_change":68,"volume":1572,"transactions":9,"vwap":1570},"2025-11-20",1.84,1.923,-0.077,78100,{"date":1574,"open":501,"high":211,"low":114,"close":85,"change":630,"percent_change":1575,"volume":1576,"transactions":9,"vwap":85},"2025-11-19",-17.01,125000,{"date":1578,"open":220,"high":220,"low":1579,"close":191,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":191},"2025-11-18",2.33,-0.65,-21.24,156100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":321,"percent_change":85,"volume":1589,"transactions":9,"vwap":1588},"2025-11-17",3.02,3.11,2.61,3.06,73200,{"date":1591,"open":202,"high":539,"low":341,"close":273,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":273},"2025-11-14",0.51,20.48,1738500,{"date":1596,"open":1597,"high":1598,"low":201,"close":1599,"change":77,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-13",2.59,2.596,2.49,-4.23,42400,{"date":1603,"open":221,"high":1604,"low":472,"close":283,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":283},"2025-11-12",2.9,-0.23,-8.13,64300,{"date":1609,"open":431,"high":431,"low":1610,"close":322,"change":1605,"percent_change":1611,"volume":1612,"transactions":9,"vwap":322},"2025-11-11",2.75,-7.52,27100,{"date":1614,"open":94,"high":408,"low":349,"close":1588,"change":126,"percent_change":724,"volume":1615,"transactions":9,"vwap":1588},"2025-11-10",11000,{"date":1617,"open":229,"high":1618,"low":231,"close":1585,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1585},"2025-11-07",3.593,-0.3,-9.04,43700,{"date":1623,"open":518,"high":1624,"low":1625,"close":241,"change":961,"percent_change":1626,"volume":1627,"transactions":9,"vwap":241},"2025-11-06",3.4,3.255,0.3,12900,{"date":1629,"open":1624,"high":1624,"low":452,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-05",3.31,-0.09,-2.65,22200,{"date":1635,"open":261,"high":1636,"low":1637,"close":1624,"change":565,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1624},"2025-11-04",3.802,3.23,-5.56,65500,{"date":1641,"open":1642,"high":1642,"low":1643,"close":261,"change":740,"percent_change":1644,"volume":1645,"transactions":9,"vwap":261},"2025-11-03",3.82,3.58,-6.98,14700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":57,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-31",3.9,3.92,3.87,-1.02,9700,{"date":1654,"open":295,"high":1655,"low":295,"close":1656,"change":321,"percent_change":1460,"volume":1657,"transactions":9,"vwap":1656},"2025-10-30",3.915,3.91,20600,{"date":1659,"open":1656,"high":1656,"low":295,"close":295,"change":57,"percent_change":1660,"volume":1661,"transactions":9,"vwap":295},"2025-10-29",-1.03,26500,{"date":1663,"open":295,"high":1649,"low":295,"close":1664,"change":126,"percent_change":668,"volume":1665,"transactions":9,"vwap":1664},"2025-10-28",3.89,41600,{"date":1667,"open":1656,"high":1668,"low":295,"close":295,"change":67,"percent_change":172,"volume":1669,"transactions":9,"vwap":295},"2025-10-27",3.918,63000,{"date":1671,"open":1648,"high":1672,"low":1648,"close":1649,"change":1536,"percent_change":1592,"volume":1673,"transactions":9,"vwap":1649},"2025-10-24",3.96,15000,{"date":1675,"open":1648,"high":1676,"low":1648,"close":1648,"change":47,"percent_change":1518,"volume":1677,"transactions":9,"vwap":1648},"2025-10-23",4.071,31000,{"date":1679,"open":1656,"high":1680,"low":1648,"close":1649,"change":192,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1649},"2025-10-22",3.963,-0.76,33400,{"date":1684,"open":1672,"high":444,"low":1656,"close":1685,"change":21,"percent_change":1554,"volume":1686,"transactions":9,"vwap":1685},"2025-10-21",3.95,86700,{"date":1688,"open":1685,"high":816,"low":1689,"close":1672,"change":192,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1672},"2025-10-20",3.94,-0.75,17200,{"date":1693,"open":549,"high":1694,"low":816,"close":816,"change":192,"percent_change":1690,"volume":1695,"transactions":9,"vwap":816},"2025-10-17",4.149,40100,{"date":1697,"open":554,"high":1698,"low":549,"close":537,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":537},"2025-10-16",4.355,-0.32,-7.37,50500,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":360,"percent_change":1011,"volume":1708,"transactions":9,"vwap":1707},"2025-10-15",4.46,4.475,4.29,4.34,29200,{"date":1710,"open":1711,"high":587,"low":1712,"close":564,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":564},"2025-10-14",4.19,4.11,0.28,6.64,51800,{"date":1717,"open":1718,"high":1706,"low":549,"close":620,"change":264,"percent_change":1689,"volume":1328,"transactions":9,"vwap":620},"2025-10-13",4.03,{"date":1720,"open":587,"high":1721,"low":1722,"close":557,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":557},"2025-10-10",4.595,4.05,-0.48,-10.57,59600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-10-09",4.61,4.69,4.32,4.54,-0.34,-6.97,93900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1738},"2025-10-08",4.13,4.88,4.115,0.85,21.09,963400,{"date":1744,"open":537,"high":1722,"low":549,"close":1718,"change":417,"percent_change":417,"volume":1745,"transactions":9,"vwap":1718},"2025-10-07",31600,{"date":1747,"open":547,"high":1748,"low":549,"close":1718,"change":21,"percent_change":1554,"volume":1749,"transactions":9,"vwap":1718},"2025-10-06",4.1,68900,{"date":1751,"open":295,"high":1752,"low":295,"close":556,"change":806,"percent_change":1019,"volume":1753,"transactions":9,"vwap":556},"2025-10-03",4.134,113900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":251,"change":1631,"percent_change":1759,"volume":1760,"transactions":9,"vwap":251},"2025-10-02",3.74,3.8,3.68,-2.36,27700,{"date":1762,"open":1758,"high":1763,"low":1764,"close":1642,"change":831,"percent_change":408,"volume":1765,"transactions":9,"vwap":1642},"2025-10-01",3.875,3.661,34100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":254,"percent_change":1771,"volume":1443,"transactions":9,"vwap":1770},"2025-09-30",3.76,3.84,3.7,-3.65,{"date":1773,"open":547,"high":547,"low":1756,"close":1769,"change":1554,"percent_change":622,"volume":1774,"transactions":9,"vwap":1769},"2025-09-29",81500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":961,"percent_change":27,"volume":1781,"transactions":9,"vwap":1780},"2025-09-26",4.08,4.104,4.012,4.09,32800,{"date":1783,"open":557,"high":1406,"low":547,"close":1777,"change":87,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1777},"2025-09-25",-1.45,26300,{"date":1787,"open":556,"high":1788,"low":549,"close":1789,"change":779,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-24",4.2,4.14,2.22,77800,{"date":1793,"open":1722,"high":1794,"low":1795,"close":1722,"change":961,"percent_change":27,"volume":1796,"transactions":9,"vwap":1722},"2025-09-23",4.256,3.815,124100,{"date":1798,"open":1789,"high":620,"low":549,"close":556,"change":182,"percent_change":1799,"volume":1800,"transactions":9,"vwap":556},"2025-09-22",-4.49,111500,{"date":1802,"open":1731,"high":1731,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-09-19",4.23,-0.31,-6.83,64700,{"date":1808,"open":1809,"high":1810,"low":1794,"close":1731,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1731},"2025-09-18",4.27,4.65,0.23,5.34,170300,{"date":1815,"open":1406,"high":1816,"low":1406,"close":572,"change":264,"percent_change":1817,"volume":1818,"transactions":9,"vwap":572},"2025-09-17",4.57,3.86,172700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1690,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-16",4.83,4.89,4.054,4.15,-15.31,293700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-09-15",5.12,5.14,4.68,4.9,-0.69,-12.34,566100,{"date":1837,"open":1838,"high":1839,"low":619,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-12",5.49,6.108,5.59,2.27,68.37,20113900,{"date":1845,"open":378,"high":406,"low":368,"close":241,"change":192,"percent_change":1846,"volume":1847,"transactions":9,"vwap":241},"2025-09-11",-0.9,3378900,{"date":1849,"open":1850,"high":1851,"low":252,"close":518,"change":565,"percent_change":1852,"volume":1853,"transactions":9,"vwap":518},"2025-09-10",3.49,3.72,-5.63,210500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":162,"volume":1861,"transactions":9,"vwap":1859},"2025-09-09",3.77,3.88,3.5,3.55,-0.26,239000,{"date":1863,"open":1788,"high":1864,"low":240,"close":240,"change":212,"percent_change":1865,"volume":1866,"transactions":9,"vwap":240},"2025-09-08",4.287,-10.14,85700,{"date":1868,"open":1731,"high":1731,"low":1869,"close":444,"change":350,"percent_change":1870,"volume":1871,"transactions":9,"vwap":444},"2025-09-05",4.21,-8.42,128700,{"date":1873,"open":265,"high":1874,"low":1875,"close":1875,"change":432,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-09-04",4.8,4.63,-3.54,56700,{"date":1879,"open":1880,"high":1880,"low":584,"close":1874,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1874},"2025-09-03",5.5,-0.55,-10.28,230300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-02",5.67,5.685,5.27,5.35,-0.37,-6.47,106600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":126,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-08-29",5.77,6.021,5.53,5.72,0.7,187000,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1732,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-08-28",6.36,5.47,5.68,-5.65,230800,{"date":1909,"open":636,"high":1910,"low":1880,"close":1911,"change":314,"percent_change":1553,"volume":1912,"transactions":9,"vwap":1911},"2025-08-27",6.66,6.02,764000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":860,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-08-26",4.92,6.01,4.84,5.89,6.13,1422300,{"date":1922,"open":1904,"high":1923,"low":1832,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-25",7.35,5.55,2.099,60.82,87688900,{"date":1929,"open":229,"high":804,"low":427,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-08-22",3.451,0.141,4.26,16800,{"date":1935,"open":518,"high":1936,"low":1937,"close":1630,"change":1631,"percent_change":1632,"volume":1938,"transactions":9,"vwap":1630},"2025-08-21",3.472,3.26,5500,{"date":1940,"open":1941,"high":1850,"low":1942,"close":1624,"change":360,"percent_change":1799,"volume":1943,"transactions":9,"vwap":1624},"2025-08-20",3.1,2.77,76700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1360,"transactions":9,"vwap":1948},"2025-08-19",3.62,3.98,3.56,-0.46,-11.44,{"date":1952,"open":1824,"high":1730,"low":250,"close":537,"change":67,"percent_change":1953,"volume":1954,"transactions":9,"vwap":537},"2025-08-18",-1.71,55200,{"date":1956,"open":1730,"high":1957,"low":1958,"close":1780,"change":1554,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1780},"2025-08-15",4.497,4.07,-5.76,29100,{"date":1962,"open":564,"high":564,"low":554,"close":1707,"change":106,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1707},"2025-08-14",-3.34,15100,{"date":1966,"open":1967,"high":564,"low":1968,"close":618,"change":961,"percent_change":1969,"volume":1970,"transactions":9,"vwap":618},"2025-08-13",4.48,4.37,0.22,8400,{"date":1972,"open":628,"high":1731,"low":1932,"close":1967,"change":360,"percent_change":1973,"volume":1627,"transactions":9,"vwap":1967},"2025-08-12",-3.45,{"date":1975,"open":1976,"high":1810,"low":1968,"close":584,"change":1536,"percent_change":1977,"volume":1978,"transactions":9,"vwap":584},"2025-08-11",4.4,0.43,19100,{"date":1980,"open":1967,"high":612,"low":1981,"close":612,"change":725,"percent_change":199,"volume":1982,"transactions":9,"vwap":612},"2025-08-08",4.25,25000,{"date":1984,"open":606,"high":577,"low":1730,"close":606,"change":21,"percent_change":381,"volume":1308,"transactions":9,"vwap":606},"2025-08-07",{"date":1986,"open":1976,"high":571,"low":1987,"close":571,"change":1348,"percent_change":1988,"volume":1560,"transactions":9,"vwap":571},"2025-08-06",4.208,0.78,{"date":1990,"open":1991,"high":1728,"low":1748,"close":1992,"change":304,"percent_change":1993,"volume":1312,"transactions":9,"vwap":1992},"2025-08-05",4.255,4.485,6.91,{"date":1995,"open":1722,"high":572,"low":1722,"close":1996,"change":223,"percent_change":115,"volume":1997,"transactions":9,"vwap":1996},"2025-08-04",4.195,12300,{"date":1999,"open":1789,"high":1711,"low":1722,"close":2000,"change":2001,"percent_change":2002,"volume":1387,"transactions":9,"vwap":2000},"2025-08-01",4.125,-0.115,-2.71,{"date":2004,"open":1803,"high":1707,"low":1788,"close":444,"change":87,"percent_change":2005,"volume":2006,"transactions":9,"vwap":444},"2025-07-31",-1.4,16500,{"date":2008,"open":1706,"high":2009,"low":2010,"close":554,"change":77,"percent_change":2011,"volume":2012,"transactions":9,"vwap":554},"2025-07-30",4.41,4.124,-2.49,16200,{"date":2014,"open":2015,"high":570,"low":2016,"close":2009,"change":274,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-07-29",4.28,4.12,6.27,42100,{"date":2020,"open":620,"high":628,"low":1718,"close":1824,"change":77,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1824},"2025-07-28",-2.58,22300,{"date":2024,"open":1932,"high":2025,"low":537,"close":1932,"change":417,"percent_change":417,"volume":2026,"transactions":9,"vwap":1932},"2025-07-25",4.39,44800,{"date":2028,"open":570,"high":570,"low":2029,"close":1932,"change":360,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1932},"2025-07-24",4.223,-3.62,24700,{"date":2033,"open":572,"high":618,"low":2034,"close":563,"change":294,"percent_change":301,"volume":2035,"transactions":9,"vwap":563},"2025-07-23",4.129,33800,{"date":2037,"open":572,"high":1704,"low":1748,"close":1730,"change":106,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1730},"2025-07-22",-3.36,51200,{"date":2041,"open":1831,"high":2042,"low":628,"close":599,"change":192,"percent_change":2043,"volume":2044,"transactions":9,"vwap":599},"2025-07-21",4.75,-0.67,326200,{"date":2046,"open":1874,"high":2047,"low":2048,"close":564,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":564},"2025-07-18",4.899,4.36,-0.21,-4.46,1421000,{"date":2053,"open":1831,"high":2042,"low":1816,"close":2054,"change":134,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-17",4.71,-1.67,28600,{"date":2058,"open":2048,"high":2059,"low":554,"close":2059,"change":1977,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-07-16",4.79,9.86,32200,{"date":2063,"open":1788,"high":563,"low":2064,"close":2048,"change":126,"percent_change":2065,"volume":603,"transactions":9,"vwap":2048},"2025-07-15",4.179,0.93,{"date":2067,"open":628,"high":1968,"low":1711,"close":1730,"change":192,"percent_change":1833,"volume":2068,"transactions":9,"vwap":1730},"2025-07-14",23000,{"date":2070,"open":572,"high":2071,"low":444,"close":628,"change":67,"percent_change":2072,"volume":2073,"transactions":9,"vwap":628},"2025-07-11",4.417,-1.58,37300,{"date":2075,"open":1809,"high":2076,"low":1809,"close":563,"change":2077,"percent_change":178,"volume":1199,"transactions":9,"vwap":563},"2025-07-10",4.569,0.105,{"date":2079,"open":1780,"high":446,"low":1823,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-07-09",4.315,0.195,4.73,32400,{"date":2085,"open":1780,"high":620,"low":1718,"close":2016,"change":203,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2016},"2025-07-08",-1.2,27400,{"date":2089,"open":2090,"high":1788,"low":2091,"close":1406,"change":725,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1406},"2025-07-07",4.16,4.025,2.71,38600,{"date":2095,"open":1406,"high":2096,"low":557,"close":557,"change":77,"percent_change":2097,"volume":2098,"transactions":9,"vwap":557},"2025-07-03",4.368,-2.64,21900,{"date":2100,"open":2101,"high":1706,"low":1946,"close":1406,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1406},"2025-07-02",3.65,0.42,11.2,52600,{"date":2106,"open":1672,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-07-01",4.075,3.71,3.75,-0.215,-5.42,95700,{"date":2114,"open":1731,"high":1731,"low":1672,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-06-30",3.965,-0.535,-11.89,200500,{"date":2120,"open":1981,"high":1904,"low":1859,"close":564,"change":1713,"percent_change":1714,"volume":2121,"transactions":9,"vwap":564},"2025-06-27",3563900,{"date":2123,"open":570,"high":1967,"low":549,"close":620,"change":1605,"percent_change":2124,"volume":2125,"transactions":9,"vwap":620},"2025-06-26",-5.17,251900,{"date":2127,"open":564,"high":2128,"low":554,"close":586,"change":573,"percent_change":104,"volume":1462,"transactions":9,"vwap":586},"2025-06-25",4.598,{"date":2130,"open":600,"high":626,"low":1722,"close":1968,"change":1619,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1968},"2025-06-24",-6.42,45500,{"date":2134,"open":629,"high":2135,"low":564,"close":2136,"change":294,"percent_change":1544,"volume":1725,"transactions":9,"vwap":2136},"2025-06-23",4.926,4.67,{"date":2138,"open":637,"high":2139,"low":564,"close":1816,"change":2140,"percent_change":361,"volume":2141,"transactions":9,"vwap":1816},"2025-06-20",5.15,-0.29,45400,{"date":2143,"open":1829,"high":2139,"low":637,"close":626,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":626},"2025-06-18",-0.44,-8.3,64600,{"date":2148,"open":2149,"high":2150,"low":612,"close":2151,"change":203,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-17",5.25,5.368,5.3,-0.93,108900,{"date":2155,"open":1812,"high":2156,"low":2149,"close":1889,"change":116,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1889},"2025-06-16",5.555,-1.83,38100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":203,"percent_change":694,"volume":2026,"transactions":9,"vwap":2164},"2025-06-13",5.33,5.6,5.2,5.45,{"date":2166,"open":646,"high":1895,"low":646,"close":1880,"change":1713,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1880},"2025-06-12",5.36,54400,{"date":2170,"open":2161,"high":1131,"low":2163,"close":2171,"change":740,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-06-11",5.22,-4.92,23200,{"date":2175,"open":2176,"high":2177,"low":655,"close":1838,"change":1631,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1838},"2025-06-10",5.51,5.905,-1.61,44200,{"date":2181,"open":2182,"high":2183,"low":635,"close":635,"change":1949,"percent_change":2184,"volume":2185,"transactions":9,"vwap":635},"2025-06-09",5.87,6.15,-7.62,32300,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":779,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-06",5.7,6.205,6.04,1.51,26400,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":182,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-05",6.5,6.677,5.79,5.95,-3.09,43500,{"date":2202,"open":2195,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-04",6.65,5.93,6.14,-0.56,-8.36,124900,{"date":2210,"open":2211,"high":2212,"low":2195,"close":2213,"change":1518,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-03",7.07,7.225,6.7,-7.07,30800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-02",7.5,7.825,7.1,7.21,-0.52,-6.73,24900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":789,"change":2140,"percent_change":2030,"volume":2230,"transactions":9,"vwap":789},"2025-05-30",8,8.746,7.67,241500,{"date":2232,"open":2227,"high":2233,"low":2227,"close":2234,"change":1536,"percent_change":27,"volume":2235,"transactions":9,"vwap":2234},"2025-05-29",8.109,8.02,58800,{"date":2237,"open":2227,"high":2238,"low":2227,"close":2227,"change":417,"percent_change":417,"volume":2239,"transactions":9,"vwap":2227},"2025-05-28",8.125,57300,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2227,"change":1890,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2227},"2025-05-27",8.25,7.55,-4.42,106000,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":321,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-23",8.13,8.606,8.37,0.72,76600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1019,"change":350,"percent_change":2258,"volume":871,"transactions":9,"vwap":1019},"2025-05-22",8.7,8.821,8.3,-4.48,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2255,"change":1723,"percent_change":1178,"volume":2263,"transactions":9,"vwap":2255},"2025-05-21",9.2,8.55,58400,{"date":2265,"open":2266,"high":2267,"low":2257,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-05-20",8.36,9.33,9.18,0.61,7.12,224800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":502,"percent_change":541,"volume":2278,"transactions":9,"vwap":2277},"2025-05-19",8.6,9.21,8.5,8.57,249000,{"date":2280,"open":275,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-16",10,8.08,8.95,0.75,9.15,362100,{"date":2288,"open":2289,"high":2289,"low":2290,"close":275,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":275},"2025-05-15",10.5,8.03,-0.61,-6.92,315300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1834,"volume":2301,"transactions":9,"vwap":2299},"2025-05-14",9.8,11.22,8.75,8.81,-1.24,915400,{"date":2303,"open":2304,"high":36,"low":2305,"close":2306,"change":1917,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-05-13",15,8.22,10.05,92.9,37607800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1527,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-12",6.32,6.45,5,5.21,-15.7,98400,{"date":2318,"open":2319,"high":2319,"low":2320,"close":656,"change":1527,"percent_change":2321,"volume":2322,"transactions":9,"vwap":656},"2025-05-09",7.45,5.218,-13.57,114700,{"date":2324,"open":2325,"high":614,"low":2326,"close":2327,"change":445,"percent_change":85,"volume":2328,"transactions":9,"vwap":2327},"2025-05-08",7,6.964,7.15,14500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":97,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-05-07",6.68,7.28,6.605,7.01,4.94,6500,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2331,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2331},"2025-05-06",6.83,6.53,-0.35,-4.98,12400,{"date":2345,"open":2346,"high":2347,"low":1903,"close":2348,"change":2349,"percent_change":2350,"volume":2093,"transactions":9,"vwap":2348},"2025-05-05",7.3,7.778,7.03,-0.603,-7.9,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":603,"transactions":9,"vwap":2356},"2025-05-02",7.7,8.04,7.13,7.633,-0.101,-1.31,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1394,"transactions":9,"vwap":2364},"2025-05-01",7.52,8.47,7.41,7.734,-0.326,-4.04,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":1645,"transactions":9,"vwap":2370},"2025-04-30",7.29,8.06,7.236,0.54,7.18,{"date":2375,"open":2346,"high":2376,"low":2346,"close":2361,"change":831,"percent_change":1465,"volume":1627,"transactions":9,"vwap":2361},"2025-04-29",7.64,{"date":2378,"open":2379,"high":2376,"low":2203,"close":2380,"change":1093,"percent_change":2381,"volume":1701,"transactions":9,"vwap":2380},"2025-04-28",6.74,7.4,7.25,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":521,"percent_change":2388,"volume":2192,"transactions":9,"vwap":2387},"2025-04-25",7.84,8.05,6.825,6.9,-13.1,{"date":2390,"open":2257,"high":2391,"low":2392,"close":2393,"change":961,"percent_change":314,"volume":2394,"transactions":9,"vwap":2393},"2025-04-24",8.42,7.75,7.94,21800,{"date":2396,"open":2397,"high":1019,"low":2218,"close":2398,"change":192,"percent_change":502,"volume":2399,"transactions":9,"vwap":2398},"2025-04-23",7.53,7.93,16400,{"date":40,"open":2354,"high":2354,"low":2401,"close":2402,"change":134,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},7.561,7.96,-1,7200,{"status":2406,"indices":2407,"watchlist":2449,"sectors":2466,"benchmarks":2514},"success",[2408,2416,2422,2429,2435,2442],{"symbol":2409,"name":2410,"price":2411,"change":2412,"pct_change":2413,"is_up":2414,"sparkline":2415,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2417,"name":2418,"price":2419,"change":2420,"pct_change":33,"is_up":2414,"sparkline":2421,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2423,"name":2424,"price":2425,"change":2426,"pct_change":2427,"is_up":2414,"sparkline":2428,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2430,"name":2431,"price":2432,"change":2433,"pct_change":722,"is_up":2414,"sparkline":2434,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2436,"name":2437,"price":2438,"change":2439,"pct_change":2440,"is_up":2414,"sparkline":2441,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2443,"name":2444,"price":2445,"change":2446,"pct_change":2447,"is_up":14,"sparkline":2448,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2450,2455,2460],{"symbol":2451,"name":2452,"price":2453,"change":1493,"pct_change":830,"is_up":2414,"sparkline":2454,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2456,"name":2457,"price":2458,"change":453,"pct_change":1319,"is_up":2414,"sparkline":2459,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2461,"name":2462,"price":2463,"change":2464,"pct_change":1810,"is_up":2414,"sparkline":2465,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2467,2471,2475,2479,2483,2487,2492,2496,2501,2505,2509],{"name":2468,"etf":2469,"change":1301,"price":2470,"is_up":2414},"Technology","XLK",199.81,{"name":2472,"etf":2473,"change":321,"price":2474,"is_up":2414},"Financials","XLF",53.49,{"name":2476,"etf":2477,"change":21,"price":2478,"is_up":14},"Healthcare","XLV",166.18,{"name":2480,"etf":2481,"change":693,"price":2482,"is_up":2414},"Consumer Cycl","XLY",110.04,{"name":2484,"etf":2485,"change":27,"price":2486,"is_up":2414},"Consumer Staples","XLP",80.53,{"name":2488,"etf":2489,"change":2490,"price":2491,"is_up":2414},"Energy","XLE",0.4,62.95,{"name":2493,"etf":2494,"change":1988,"price":2495,"is_up":2414},"Industrials","XLI",169.95,{"name":2497,"etf":2498,"change":2499,"price":2500,"is_up":2414},"Materials","XLB",0.66,48.86,{"name":2502,"etf":2503,"change":613,"price":2504,"is_up":2414},"Real Estate","XLRE",40.81,{"name":2506,"etf":2507,"change":939,"price":2508,"is_up":2414},"Utilities","XLU",39.83,{"name":2510,"etf":2511,"change":2512,"price":2513,"is_up":2414},"Comm Services","XLC",0.35,110.32,[2515,2520,2524,2528],{"ticker":2516,"name":2517,"price":2518,"change":2519,"is_up":2414},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2521,"name":2522,"price":2523,"change":1319,"is_up":2414},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2525,"name":2526,"price":2527,"change":2427,"is_up":2414},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2529,"name":2530,"price":2531,"change":2440,"is_up":2414},"IWM","iShares Russell 2000",281.52]