[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUCY":3,"stock-historical-QUCY":31,"homepage-market-summary":2088},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QUCY","2026-10-07",{"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},"Quantum Cyber N.V. Ordinary Shares","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Quantum Cyber NV is focused on building a diversified platform at the intersection of quantum computing and cybersecurity. It aims to secure critical infrastructure and data against these emerging threats.","13","Mainz",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},1.43,1.27,1.5,1.25,1.29,0.14,10.85,1409135.608355,4801,1.3773,4.93,0.30000001,5318905.585511211,24.4,1234,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},3708178,1353484901.963314,-59.49,"2025-04-25",[41,42,52,59,67,75,82,90,98,103,112,119,125,132,140,147,153,160,166,174,181,189,198,209,218,227,236,244,252,259,267,272,279,285,292,300,308,316,324,332,341,347,354,362,369,375,382,389,399,409,418,426,433,441,448,456,465,473,478,483,488,491,497,501,507,511,515,519,524,528,532,537,544,548,552,555,561,570,577,585,594,601,608,614,621,629,636,642,649,657,665,674,680,689,696,704,712,719,726,735,742,749,756,762,771,777,785,794,801,809,817,825,832,841,848,856,863,871,880,886,893,901,907,916,924,930,937,944,950,957,964,968,975,982,987,994,998,1005,1011,1019,1025,1033,1040,1047,1054,1063,1069,1075,1083,1089,1097,1105,1114,1123,1132,1139,1146,1154,1161,1167,1171,1178,1185,1191,1199,1206,1214,1221,1225,1229,1233,1236,1240,1246,1250,1254,1259,1263,1266,1269,1273,1277,1281,1285,1288,1292,1296,1301,1308,1312,1315,1320,1325,1328,1332,1336,1342,1346,1350,1353,1357,1363,1367,1371,1376,1381,1384,1388,1392,1396,1399,1403,1406,1410,1413,1418,1423,1429,1436,1441,1446,1450,1454,1458,1462,1467,1473,1476,1480,1484,1488,1492,1498,1503,1508,1512,1517,1522,1525,1529,1535,1539,1543,1547,1551,1556,1561,1564,1567,1571,1574,1578,1581,1586,1592,1596,1598,1602,1606,1609,1613,1618,1623,1626,1630,1633,1637,1643,1648,1652,1656,1662,1665,1668,1672,1676,1680,1684,1687,1692,1696,1700,1704,1708,1711,1716,1720,1723,1728,1732,1738,1741,1744,1748,1753,1757,1762,1767,1772,1776,1780,1784,1790,1795,1798,1803,1809,1815,1821,1825,1829,1834,1838,1843,1846,1852,1856,1860,1863,1866,1871,1876,1880,1884,1887,1892,1896,1899,1903,1907,1912,1917,1921,1926,1930,1935,1940,1945,1948,1952,1955,1958,1962,1966,1970,1974,1978,1983,1987,1993,1999,2003,2010,2016,2021,2026,2032,2037,2044,2051,2057,2064,2069,2076,2081],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",1.35,1.36,1.288,-0.06,-4.44,247307.603694,1057,1.3035,{"date":53,"open":54,"high":45,"low":54,"close":44,"change":55,"percent_change":18,"volume":56,"transactions":57,"vwap":58},"2026-10-05",1.31,0.02,274878.779784,1176,1.3294,{"date":60,"open":45,"high":45,"low":20,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-02",1.33,-0.02,-1.48,453807.833516,2112,1.3183,{"date":68,"open":54,"high":69,"low":19,"close":44,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",1.38,0.04,3.05,446753.203914,2203,1.2949,{"date":76,"open":77,"high":44,"low":54,"close":54,"change":55,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",1.32,1.55,148053.052411,1133,1.3256,{"date":83,"open":84,"high":84,"low":20,"close":20,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",1.37,-0.07,-5.15,232348.514578,961,1.3293,{"date":91,"open":45,"high":69,"low":92,"close":45,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",1.332,-0.01,-0.73,206782.813086,967,1.3541,{"date":99,"open":44,"high":69,"low":54,"close":84,"change":70,"percent_change":100,"volume":101,"transactions":80,"vwap":102},"2026-09-25",3.01,498640.457639,1.3548,{"date":104,"open":77,"high":105,"low":106,"close":61,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",1.34,1.285,0.01,0.76,257497.874812,1143,1.3071,{"date":113,"open":105,"high":45,"low":114,"close":77,"change":115,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",1.3,0,242520.558806,1311,1.3209,{"date":120,"open":114,"high":44,"low":20,"close":77,"change":55,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",1.54,384487.029536,1514,1.3373,{"date":126,"open":84,"high":69,"low":114,"close":114,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",-0.08,-5.8,338163.857652,1377,1.3464,{"date":133,"open":45,"high":134,"low":135,"close":69,"change":55,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-18",1.405,1.345,1.47,297774.92771,1039,1.3826,{"date":141,"open":77,"high":69,"low":54,"close":45,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",0.05,3.82,349359.86003,1391,1.3468,{"date":148,"open":77,"high":105,"low":149,"close":54,"change":115,"percent_change":115,"volume":150,"transactions":151,"vwap":152},"2026-09-16",1.2922,323268.753371,1478,1.316,{"date":154,"open":77,"high":105,"low":155,"close":54,"change":93,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-15",1.28,-0.76,533032.637452,1314,1.3058,{"date":161,"open":54,"high":44,"low":54,"close":77,"change":62,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",-1.49,284801.228242,1214,1.3315,{"date":167,"open":168,"high":168,"low":61,"close":105,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-11",1.4,-0.03,-2.19,371148.897504,1448,1.3501,{"date":175,"open":176,"high":176,"low":61,"close":84,"change":62,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-10",1.41,-1.44,744809.469788,2286,1.3726,{"date":182,"open":168,"high":183,"low":184,"close":184,"change":169,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-09",1.45,1.39,-2.11,460275.548068,1446,1.4188,{"date":190,"open":121,"high":191,"low":176,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-08",1.56,1.42,-0.17,-10.69,1365741.239228,3477,1.4651,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-04",1.53,1.63,1.51,1.59,0.07,4.61,1181483.89911,4150,1.5822,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":127,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-03",1.57,1.62,1.52,-5,1234240.150223,4130,1.5552,{"date":219,"open":200,"high":220,"low":18,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-02",1.65,1.6,0.12,8.11,1296015.477912,4946,1.5769,{"date":228,"open":121,"high":221,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-01",1.4601,1.48,-0.09,-5.73,1559136.881286,5690,1.5227,{"date":237,"open":192,"high":238,"low":69,"close":211,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-31",1.58,0.15,10.56,1363810.839133,3603,1.5116,{"date":245,"open":230,"high":18,"low":246,"close":192,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-28",1.355,-0.05,-3.4,602717.773093,2473,1.4153,{"date":253,"open":184,"high":18,"low":84,"close":136,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-08-27",0.095,6.91,901927.880529,2486,1.4544,{"date":260,"open":45,"high":192,"low":61,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-26",1.375,0.015,1.1,453751.945344,2041,1.3689,{"date":268,"open":77,"high":183,"low":77,"close":45,"change":142,"percent_change":143,"volume":269,"transactions":270,"vwap":271},"2026-08-25",786704.833084,2762,1.3839,{"date":273,"open":20,"high":84,"low":274,"close":54,"change":107,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-24",1.26,0.77,612294.770119,2704,1.3164,{"date":280,"open":61,"high":45,"low":17,"close":114,"change":47,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-21",-4.41,1048357.925247,3569,1.3104,{"date":286,"open":287,"high":287,"low":77,"close":45,"change":127,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-20",1.44,-5.56,658739.424736,3009,1.3704,{"date":293,"open":294,"high":295,"low":16,"close":287,"change":107,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-19",1.46,1.615,0.7,957528.865783,5319,1.515,{"date":301,"open":287,"high":302,"low":45,"close":16,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-18",1.465,-0.04,-2.72,464363.817882,2804,1.4241,{"date":309,"open":294,"high":310,"low":168,"close":136,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-17",1.49,-0.005,-0.34,478071.784365,2161,1.449,{"date":317,"open":230,"high":18,"low":246,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-14",1.475,0.055,3.87,834624.414922,5011,1.4229,{"date":325,"open":114,"high":326,"low":114,"close":192,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-13",1.5699,0.115,8.81,1883816.36481,7194,1.4858,{"date":333,"open":44,"high":261,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-12",1.2329,1.305,-0.065,-4.74,840584.155542,4651,1.3067,{"date":342,"open":16,"high":343,"low":44,"close":84,"change":62,"percent_change":177,"volume":344,"transactions":345,"vwap":346},"2026-08-11",1.435,415539.208954,3917,1.3871,{"date":348,"open":287,"high":183,"low":349,"close":184,"change":247,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-10",1.3503,-3.47,502563.230957,2758,1.3996,{"date":355,"open":69,"high":356,"low":69,"close":287,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-07",1.5199,0.06,4.35,715673.138473,4149,1.4574,{"date":363,"open":69,"high":287,"low":364,"close":69,"change":85,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-06",1.3587,-4.83,508505.37826,2554,1.3906,{"date":370,"open":18,"high":78,"low":168,"close":183,"change":247,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-05",-3.33,942121.571663,3836,1.4659,{"date":376,"open":20,"high":200,"low":19,"close":18,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-04",0.24,19.05,1957484.334334,9391,1.4388,{"date":383,"open":384,"high":17,"low":384,"close":274,"change":222,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-03",1.15,10.53,693675.0533,3435,1.2245,{"date":390,"open":391,"high":384,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-31",1.12,1.09,1.14,0.03,2.7,480932.263933,2055,1.1249,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":142,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-07-30",1.06,1.13,1.0404,1.11,4.72,356897.580166,1540,1.0864,{"date":410,"open":411,"high":412,"low":413,"close":401,"change":169,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-29",1.07,1.105,1.03,-2.75,727702.685902,2348,1.0625,{"date":419,"open":404,"high":420,"low":421,"close":392,"change":93,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-28",1.1474,1.04,-0.91,486496.656307,1778,1.0947,{"date":427,"open":263,"high":393,"low":428,"close":263,"change":55,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-27",1.05,1.85,427387.180615,2126,1.0995,{"date":434,"open":402,"high":435,"low":436,"close":436,"change":169,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-24",1.145,1.08,-2.7,574858.861235,1566,1.1149,{"date":442,"open":402,"high":443,"low":263,"close":404,"change":169,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-23",1.1513,-2.63,456141.273458,1618,1.1205,{"date":449,"open":384,"high":450,"low":451,"close":393,"change":62,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-22",1.18,1.1302,-1.72,302773.688915,1237,1.1578,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":115,"percent_change":115,"volume":462,"transactions":463,"vwap":464},"2026-07-21",1.17,1.2099,1.1101,1.16,486289.509856,1943,1.161,{"date":466,"open":467,"high":468,"low":461,"close":461,"change":85,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",1.19,1.22,-5.69,305399.39469,1368,1.1854,{"date":474,"open":458,"high":17,"low":391,"close":475,"change":70,"percent_change":476,"volume":477,"transactions":9,"vwap":475},"2026-07-17",1.23,3.36,724700,{"date":479,"open":480,"high":19,"low":402,"close":467,"change":303,"percent_change":481,"volume":482,"transactions":9,"vwap":467},"2026-07-16",1.235,-3.25,1754200,{"date":484,"open":485,"high":274,"low":450,"close":475,"change":169,"percent_change":486,"volume":487,"transactions":9,"vwap":475},"2026-07-15",1.24,-2.38,473500,{"date":489,"open":19,"high":17,"low":467,"close":274,"change":115,"percent_change":115,"volume":490,"transactions":9,"vwap":274},"2026-07-14",989200,{"date":492,"open":45,"high":45,"low":493,"close":274,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":274},"2026-07-13",1.239,-0.1,-7.35,1048900,{"date":498,"open":192,"high":16,"low":44,"close":45,"change":85,"percent_change":499,"volume":500,"transactions":9,"vwap":45},"2026-07-10",-4.9,720000,{"date":502,"open":44,"high":213,"low":503,"close":16,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":16},"2026-07-09",1.315,0.08,5.93,1320300,{"date":508,"open":77,"high":192,"low":155,"close":44,"change":107,"percent_change":509,"volume":510,"transactions":9,"vwap":44},"2026-07-08",0.75,1521900,{"date":512,"open":168,"high":176,"low":61,"close":105,"change":494,"percent_change":513,"volume":514,"transactions":9,"vwap":105},"2026-07-07",-6.94,826500,{"date":516,"open":168,"high":136,"low":54,"close":287,"change":93,"percent_change":517,"volume":518,"transactions":9,"vwap":287},"2026-07-06",-0.69,1078100,{"date":520,"open":202,"high":521,"low":16,"close":183,"change":231,"percent_change":522,"volume":523,"transactions":9,"vwap":183},"2026-07-02",1.545,-5.84,1211200,{"date":525,"open":121,"high":238,"low":18,"close":121,"change":169,"percent_change":526,"volume":527,"transactions":9,"vwap":121},"2026-07-01",-1.91,1240300,{"date":529,"open":211,"high":220,"low":213,"close":211,"change":169,"percent_change":530,"volume":531,"transactions":9,"vwap":211},"2026-06-30",-1.88,1713200,{"date":533,"open":238,"high":534,"low":136,"close":221,"change":169,"percent_change":535,"volume":536,"transactions":9,"vwap":221},"2026-06-29",1.67,-1.84,3268400,{"date":538,"open":539,"high":540,"low":200,"close":201,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":201},"2026-06-26",1.82,1.92,0.18,12.41,65779400,{"date":545,"open":136,"high":211,"low":183,"close":183,"change":62,"percent_change":546,"volume":547,"transactions":9,"vwap":183},"2026-06-25",-1.36,1107700,{"date":549,"open":230,"high":202,"low":261,"close":136,"change":62,"percent_change":550,"volume":551,"transactions":9,"vwap":136},"2026-06-24",-1.34,1921200,{"date":553,"open":238,"high":221,"low":136,"close":310,"change":247,"percent_change":481,"volume":554,"transactions":9,"vwap":310},"2026-06-23",3138000,{"date":556,"open":557,"high":557,"low":183,"close":121,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":121},"2026-06-22",1.77,-0.22,-12.5,1945900,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-18",1.93,1.99,1.71,1.76,-0.14,-7.37,1786300,{"date":571,"open":563,"high":572,"low":573,"close":574,"change":303,"percent_change":575,"volume":576,"transactions":9,"vwap":574},"2026-06-17",2.08,1.89,1.9,-2.06,1399400,{"date":578,"open":579,"high":572,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-06-16",2.04,1.88,1.94,-0.18,-8.49,1913400,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-15",1.83,2.36,1.78,2.12,0.39,22.54,11542200,{"date":595,"open":596,"high":597,"low":565,"close":598,"change":193,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-06-12",1.91,1.97,1.73,-8.95,2149600,{"date":602,"open":603,"high":604,"low":605,"close":574,"change":62,"percent_change":606,"volume":607,"transactions":9,"vwap":574},"2026-06-11",1.95,2.06,1.7,-1.04,16348500,{"date":609,"open":610,"high":572,"low":574,"close":540,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":540},"2026-06-10",1.98,-0.12,-5.88,961000,{"date":615,"open":616,"high":617,"low":618,"close":579,"change":47,"percent_change":619,"volume":620,"transactions":9,"vwap":579},"2026-06-09",2.03,2.05,1.86,-2.86,1861400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":494,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-08",2.18,2.28,2.021,2.1,-4.55,1509600,{"date":630,"open":631,"high":632,"low":603,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":631},"2026-06-05",2.2,2.21,-0.13,-5.58,1916800,{"date":637,"open":624,"high":638,"low":631,"close":639,"change":633,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-06-04",2.39,2.33,-5.28,2188400,{"date":643,"open":644,"high":645,"low":588,"close":646,"change":107,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-06-03",2.48,2.625,2.46,0.41,3256500,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-02",2.73,3.1,2.45,0.22,9.87,29443700,{"date":658,"open":659,"high":660,"low":623,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-01",2.5,2.53,2.23,-0.33,-12.89,3659500,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-05-29",2.75,2.83,2.42,2.56,-0.42,-14.09,4099800,{"date":675,"open":71,"high":676,"low":677,"close":678,"change":142,"percent_change":565,"volume":679,"transactions":9,"vwap":678},"2026-05-28",3.14,2.87,2.98,3886100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-05-27",3.41,3.48,2.8,2.93,-0.54,-15.56,6508000,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":21,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-05-26",3.35,4.04,3.47,4.2,8301600,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-05-22",3.65,3.72,3.33,-0.23,-6.46,8760100,{"date":705,"open":706,"high":707,"low":700,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-05-21",3.93,4.87,3.56,0.27,8.21,46102300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":275,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-05-20",2.27,3.76,3.29,30.56,24113700,{"date":720,"open":721,"high":721,"low":659,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-05-19",3.06,2.52,-0.78,-23.64,10034100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-18",4.32,4.44,3.25,3.3,-0.16,-4.62,26497200,{"date":736,"open":737,"high":26,"low":646,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-05-15",2.461,3.46,0.46,15.33,82063900,{"date":743,"open":574,"high":744,"low":201,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-14",3.97,3,1.66,123.88,268959000,{"date":750,"open":751,"high":212,"low":752,"close":105,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":105},"2026-05-13",0.58499998,0.48699999,1.017,314.86,535334100,{"date":757,"open":758,"high":758,"low":27,"close":759,"change":760,"percent_change":288,"volume":761,"transactions":9,"vwap":759},"2026-05-12",0.34900001,0.32300001,-0.019,324700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-05-11",0.347,0.35699999,0.32100001,0.34200001,-0.021,-5.79,360600,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":311,"percent_change":546,"volume":776,"transactions":9,"vwap":775},"2026-05-08",0.37099999,0.34099999,0.36300001,245500,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-07",0.384,0.34,0.368,-0.012,-3.16,314600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-05-06",0.377,0.38999999,0.359,0.38,0.016,4.4,169000,{"date":795,"open":796,"high":796,"low":764,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-05",0.40000001,0.36399999,-0.036,-9,529600,{"date":802,"open":803,"high":804,"low":805,"close":796,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":796},"2026-05-04",0.39500001,0.41600001,0.373,-0.011,-2.68,354500,{"date":810,"open":811,"high":812,"low":779,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-01",0.426,0.43399999,0.41100001,-0.016,-3.75,774400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":169,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-04-30",0.43799999,0.47999999,0.41499999,0.42699999,-6.56,1247200,{"date":826,"open":827,"high":820,"low":796,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-29",0.47799999,0.45699999,-0.045,-8.96,3242300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-04-28",0.54000002,0.54699999,0.498,0.50199997,-0.038,-7.04,7841500,{"date":842,"open":843,"high":834,"low":844,"close":834,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":834},"2026-04-27",0.5,0.48199999,0.032,6.3,190700,{"date":849,"open":843,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-04-24",0.50999999,0.49000001,0.50800002,-0.002,-0.39,84200,{"date":857,"open":858,"high":859,"low":820,"close":850,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":850},"2026-04-23",0.50700003,0.51999998,-0.007,-1.35,307100,{"date":864,"open":837,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-22",0.52999997,0.491,0.51700002,-0.008,-1.52,154900,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-21",0.458,0.53600001,0.44100001,0.52499998,0.054,11.46,574400,{"date":881,"open":851,"high":851,"low":882,"close":883,"change":814,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-20",0.45899999,0.47099999,-3.29,265900,{"date":887,"open":850,"high":888,"low":889,"close":752,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":752},"2026-04-17",0.52200001,0.43599999,-0.017,-3.37,692700,{"date":894,"open":876,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-16",0.55000001,0.49200001,0.50400001,-0.043,-7.86,1106000,{"date":902,"open":903,"high":904,"low":850,"close":835,"change":47,"percent_change":905,"volume":906,"transactions":9,"vwap":835},"2026-04-15",0.60100001,0.63,-9.88,7422800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-14",0.514,0.63499999,0.48100001,0.60699999,0.101,19.96,2324300,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":919},"2026-04-13",0.46599999,0.50599998,0.45300001,0.063,14.22,309600,{"date":925,"open":820,"high":820,"low":875,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-04-10",0.44299999,-0.031,-6.54,184400,{"date":931,"open":932,"high":859,"low":933,"close":934,"change":798,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-04-09",0.50099999,0.46000001,0.47400001,-7.06,555200,{"date":938,"open":836,"high":939,"low":940,"close":850,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":850},"2026-04-08",0.53200001,0.46700001,0.026,5.37,148800,{"date":945,"open":820,"high":851,"low":946,"close":947,"change":948,"percent_change":573,"volume":949,"transactions":9,"vwap":947},"2026-04-07",0.44999999,0.484,0.009,309200,{"date":951,"open":952,"high":843,"low":933,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-06",0.46200001,0.47499999,0.017,3.71,106000,{"date":958,"open":959,"high":960,"low":961,"close":873,"change":760,"percent_change":962,"volume":963,"transactions":9,"vwap":873},"2026-04-02",0.47,0.477,0.449,-3.98,25000,{"date":965,"open":940,"high":851,"low":933,"close":960,"change":966,"percent_change":904,"volume":967,"transactions":9,"vwap":960},"2026-04-01",0.003,60900,{"date":969,"open":970,"high":953,"low":971,"close":934,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":934},"2026-03-31",0.40799999,0.403,0.058,13.94,79900,{"date":976,"open":977,"high":978,"low":796,"close":804,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":804},"2026-03-30",0.40400001,0.44,-0.024,-5.45,196700,{"date":983,"open":933,"high":940,"low":647,"close":978,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":978},"2026-03-27",-0.029,-6.18,107000,{"date":988,"open":989,"high":836,"low":990,"close":991,"change":169,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-03-26",0.48899999,0.43000001,0.46900001,-6.01,116900,{"date":995,"open":996,"high":843,"low":873,"close":996,"change":115,"percent_change":115,"volume":997,"transactions":9,"vwap":996},"2026-03-25",0.49900001,192000,{"date":999,"open":1000,"high":996,"low":1001,"close":996,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":996},"2026-03-24",0.465,0.44400001,0.019,3.96,199500,{"date":1006,"open":1007,"high":859,"low":990,"close":820,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":820},"2026-03-23",0.509,-0.047,-8.92,344600,{"date":1012,"open":1013,"high":1014,"low":843,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-03-20",0.57599998,0.57999998,0.52700001,-0.061,-10.37,224500,{"date":1020,"open":1021,"high":1021,"low":895,"close":1022,"change":814,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-19",0.60000002,0.588,-2.65,213700,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-18",0.551,0.62,0.60399997,0.035,6.15,396500,{"date":1034,"open":1035,"high":1028,"low":895,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-17",0.583,0.56900001,-0.123,-17.77,4214400,{"date":1041,"open":1042,"high":1043,"low":904,"close":1044,"change":829,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-16",0.69,0.73699999,0.69199997,-6.11,227300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":768,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1043},"2026-03-13",0.79500002,0.79799998,0.66600001,-2.77,275300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-12",0.73900002,0.792,0.64999998,0.75800002,-0.086,-10.19,375700,{"date":1064,"open":1065,"high":1066,"low":1056,"close":1067,"change":954,"percent_change":604,"volume":1068,"transactions":9,"vwap":1067},"2026-03-11",0.80299997,0.861,0.84399998,5253500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":954,"percent_change":626,"volume":1074,"transactions":9,"vwap":1073},"2026-03-10",0.79100001,0.85000002,0.82700002,95500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":62,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-09",0.82999998,0.87,0.79400003,0.81,-2.41,132400,{"date":1084,"open":1085,"high":1077,"low":1086,"close":1077,"change":1002,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1077},"2026-03-06",0.81999999,0.80000001,2.34,190400,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-05",0.93000001,0.79000002,0.81099999,-0.099,-10.88,197000,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-04",0.81699997,0.94,0.91000003,0.074,8.85,231000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-03",0.73799998,0.83999997,0.68000001,0.83600003,0.069,9,185700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",0.745,0.787,0.70099998,0.76700002,0.007,0.92,78300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-02-27",0.72000003,0.76899999,0.71700001,0.75999999,0.023,3.12,183000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1043,"change":1137,"percent_change":1138,"volume":761,"transactions":9,"vwap":1043},"2026-02-26",0.60600001,0.74000001,0.58999997,0.119,19.26,{"date":1140,"open":1021,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-02-25",0.61799997,0.57499999,0.006,0.98,92500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":55,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-24",0.56,0.65899998,0.54799998,0.61199999,3.38,349700,{"date":1155,"open":1021,"high":1156,"low":1027,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-23",0.61000001,0.59200001,-0.018,-2.95,125900,{"date":1162,"open":1136,"high":1163,"low":1164,"close":1156,"change":62,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1156},"2026-02-20",0.625,0.58600003,-3.17,132900,{"date":1168,"open":1021,"high":904,"low":1148,"close":904,"change":1143,"percent_change":1169,"volume":1170,"transactions":9,"vwap":904},"2026-02-19",0.96,431100,{"date":1172,"open":1029,"high":1173,"low":1021,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-02-18",0.67900002,0.62400001,-0.051,-7.56,352800,{"date":1179,"open":509,"high":509,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-02-17",0.60799998,0.67500001,-0.125,-15.62,7964500,{"date":1186,"open":1135,"high":1187,"low":1135,"close":1086,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1086},"2026-02-13",0.838,0.049,6.52,55100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-02-12",0.84799999,0.69999999,0.75099999,-0.096,-11.33,283000,{"date":1200,"open":1201,"high":1201,"low":1093,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-11",0.889,0.847,-0.052,-5.78,104300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":706,"volume":1213,"transactions":9,"vwap":1211},"2026-02-10",0.88,0.92000002,0.85500002,0.89899999,0.034,127700,{"date":1215,"open":1216,"high":1217,"low":1021,"close":1218,"change":127,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-09",0.94999999,0.99000001,0.86500001,-8.47,763300,{"date":1222,"open":33,"high":421,"low":1209,"close":1223,"change":829,"percent_change":627,"volume":1224,"transactions":9,"vwap":1223},"2026-02-06",0.94499999,262900,{"date":1226,"open":436,"high":391,"low":1217,"close":1217,"change":231,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1217},"2026-02-05",-8.33,301700,{"date":1230,"open":384,"high":384,"low":436,"close":436,"change":247,"percent_change":1231,"volume":1232,"transactions":9,"vwap":436},"2026-02-04",-4.42,187200,{"date":1234,"open":393,"high":461,"low":263,"close":402,"change":115,"percent_change":115,"volume":1235,"transactions":9,"vwap":402},"2026-02-03",213200,{"date":1237,"open":450,"high":475,"low":391,"close":402,"change":47,"percent_change":1238,"volume":1239,"transactions":9,"vwap":402},"2026-02-02",-5.04,168000,{"date":1241,"open":1242,"high":274,"low":1243,"close":467,"change":247,"percent_change":1244,"volume":1245,"transactions":9,"vwap":467},"2026-01-30",1.2,1.163,-4.03,172100,{"date":1247,"open":1248,"high":84,"low":461,"close":485,"change":142,"percent_change":694,"volume":1249,"transactions":9,"vwap":485},"2026-01-29",1.21,292800,{"date":1251,"open":1242,"high":17,"low":384,"close":467,"change":169,"percent_change":1252,"volume":1253,"transactions":9,"vwap":467},"2026-01-28",-2.46,170400,{"date":1255,"open":20,"high":61,"low":1256,"close":468,"change":127,"percent_change":1257,"volume":1258,"transactions":9,"vwap":468},"2026-01-27",1.215,-6.15,221300,{"date":1260,"open":450,"high":221,"low":458,"close":114,"change":222,"percent_change":1261,"volume":1262,"transactions":9,"vwap":114},"2026-01-26",10.17,2154000,{"date":1264,"open":1242,"high":468,"low":391,"close":450,"change":115,"percent_change":115,"volume":1265,"transactions":9,"vwap":450},"2026-01-23",610700,{"date":1267,"open":475,"high":155,"low":461,"close":450,"change":115,"percent_change":115,"volume":1268,"transactions":9,"vwap":450},"2026-01-22",842700,{"date":1270,"open":391,"high":1242,"low":263,"close":450,"change":504,"percent_change":1271,"volume":1272,"transactions":9,"vwap":450},"2026-01-21",7.27,569900,{"date":1274,"open":402,"high":435,"low":436,"close":263,"change":47,"percent_change":1275,"volume":1276,"transactions":9,"vwap":263},"2026-01-20",-5.17,268600,{"date":1278,"open":450,"high":467,"low":391,"close":461,"change":169,"percent_change":1279,"volume":1280,"transactions":9,"vwap":461},"2026-01-16",-2.52,360800,{"date":1282,"open":384,"high":1242,"low":392,"close":467,"change":204,"percent_change":1283,"volume":1284,"transactions":9,"vwap":467},"2026-01-15",6.25,341600,{"date":1286,"open":391,"high":384,"low":392,"close":391,"change":115,"percent_change":115,"volume":1287,"transactions":9,"vwap":391},"2026-01-14",306000,{"date":1289,"open":458,"high":1242,"low":263,"close":391,"change":247,"percent_change":1290,"volume":1291,"transactions":9,"vwap":391},"2026-01-13",-4.27,364200,{"date":1293,"open":450,"high":1248,"low":391,"close":458,"change":93,"percent_change":1294,"volume":1295,"transactions":9,"vwap":458},"2026-01-12",-0.85,316400,{"date":1297,"open":1248,"high":468,"low":391,"close":450,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":450},"2026-01-09",0.005,0.43,543700,{"date":1302,"open":155,"high":114,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-01-08",1.155,1.175,-0.085,-6.75,514900,{"date":1309,"open":184,"high":184,"low":391,"close":274,"change":231,"percent_change":1310,"volume":1311,"transactions":9,"vwap":274},"2026-01-07",-6.67,687400,{"date":1313,"open":183,"high":18,"low":114,"close":44,"change":504,"percent_change":846,"volume":1314,"transactions":9,"vwap":44},"2026-01-06",1391800,{"date":1316,"open":458,"high":105,"low":384,"close":17,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":17},"2026-01-05",0.11,9.48,1673800,{"date":1321,"open":263,"high":1322,"low":436,"close":461,"change":70,"percent_change":1323,"volume":1324,"transactions":9,"vwap":461},"2026-01-02",1.228,3.57,128200,{"date":1326,"open":384,"high":1248,"low":404,"close":391,"change":303,"percent_change":1327,"volume":793,"transactions":9,"vwap":391},"2025-12-31",-3.45,{"date":1329,"open":1242,"high":1242,"low":391,"close":461,"change":247,"percent_change":1330,"volume":1331,"transactions":9,"vwap":461},"2025-12-30",-4.13,291100,{"date":1333,"open":17,"high":17,"low":467,"close":1248,"change":47,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1248},"2025-12-29",-4.72,232200,{"date":1337,"open":450,"high":44,"low":1338,"close":17,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":17},"2025-12-26",1.165,0.1,8.55,338500,{"date":1343,"open":393,"high":467,"low":391,"close":458,"change":55,"percent_change":1344,"volume":1345,"transactions":9,"vwap":458},"2025-12-24",1.74,89100,{"date":1347,"open":402,"high":475,"low":391,"close":384,"change":394,"percent_change":1348,"volume":1349,"transactions":9,"vwap":384},"2025-12-23",2.68,202000,{"date":1351,"open":19,"high":155,"low":392,"close":391,"change":127,"percent_change":1310,"volume":1352,"transactions":9,"vwap":391},"2025-12-22",355100,{"date":1354,"open":475,"high":20,"low":450,"close":1242,"change":169,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1242},"2025-12-19",-2.44,400500,{"date":1358,"open":391,"high":485,"low":1359,"close":475,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":475},"2025-12-18",1.112,0.16,14.95,525300,{"date":1364,"open":413,"high":391,"low":33,"close":411,"change":204,"percent_change":1365,"volume":1366,"transactions":9,"vwap":411},"2025-12-17",7,264600,{"date":1368,"open":413,"high":413,"low":33,"close":33,"change":62,"percent_change":1369,"volume":1370,"transactions":9,"vwap":33},"2025-12-16",-1.96,76200,{"date":1372,"open":411,"high":411,"low":1373,"close":1373,"change":93,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-15",1.02,-0.97,204400,{"date":1377,"open":421,"high":411,"low":1378,"close":413,"change":62,"percent_change":1379,"volume":1380,"transactions":9,"vwap":413},"2025-12-12",0.995,-1.9,203700,{"date":1382,"open":436,"high":391,"low":428,"close":428,"change":247,"percent_change":627,"volume":1383,"transactions":9,"vwap":428},"2025-12-11",90500,{"date":1385,"open":411,"high":393,"low":428,"close":263,"change":70,"percent_change":1386,"volume":1387,"transactions":9,"vwap":263},"2025-12-10",3.77,153600,{"date":1389,"open":411,"high":263,"low":421,"close":401,"change":62,"percent_change":1390,"volume":1391,"transactions":9,"vwap":401},"2025-12-09",-1.85,83300,{"date":1393,"open":458,"high":458,"low":436,"close":436,"change":127,"percent_change":1394,"volume":1395,"transactions":9,"vwap":436},"2025-12-08",-6.9,83200,{"date":1397,"open":467,"high":1242,"low":461,"close":461,"change":93,"percent_change":1294,"volume":1398,"transactions":9,"vwap":461},"2025-12-05",101100,{"date":1400,"open":404,"high":1242,"low":404,"close":458,"change":107,"percent_change":1401,"volume":1402,"transactions":9,"vwap":458},"2025-12-04",0.86,128700,{"date":1404,"open":458,"high":467,"low":391,"close":461,"change":115,"percent_change":115,"volume":1405,"transactions":9,"vwap":461},"2025-12-03",90600,{"date":1407,"open":391,"high":467,"low":404,"close":461,"change":394,"percent_change":1408,"volume":1409,"transactions":9,"vwap":461},"2025-12-02",2.65,122300,{"date":1411,"open":263,"high":384,"low":436,"close":402,"change":142,"percent_change":1412,"volume":1258,"transactions":9,"vwap":402},"2025-12-01",4.63,{"date":1414,"open":1415,"high":402,"low":1415,"close":436,"change":303,"percent_change":1416,"volume":1417,"transactions":9,"vwap":436},"2025-11-28",1.01,-3.57,247500,{"date":1419,"open":33,"high":402,"low":1420,"close":391,"change":222,"percent_change":1421,"volume":1422,"transactions":9,"vwap":391},"2025-11-26",0.98900002,12,123700,{"date":1424,"open":1425,"high":401,"low":1091,"close":33,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":33},"2025-11-25",0.95999998,0.038,3.95,169800,{"date":1430,"open":1431,"high":33,"low":1209,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2025-11-24",0.98000002,0.96200001,-0.037,-3.7,256600,{"date":1437,"open":411,"high":392,"low":1209,"close":1438,"change":1016,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-11-21",0.99900001,-5.75,289900,{"date":1442,"open":391,"high":461,"low":1443,"close":401,"change":47,"percent_change":1444,"volume":1445,"transactions":9,"vwap":401},"2025-11-20",1.028,-5.36,442800,{"date":1447,"open":1242,"high":1242,"low":1448,"close":391,"change":127,"percent_change":1310,"volume":1449,"transactions":9,"vwap":391},"2025-11-19",1.001,651200,{"date":1451,"open":105,"high":44,"low":384,"close":1242,"change":47,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1242},"2025-11-18",-4.76,1359500,{"date":1455,"open":168,"high":168,"low":19,"close":274,"change":193,"percent_change":1456,"volume":1457,"transactions":9,"vwap":274},"2025-11-17",-11.89,367800,{"date":1459,"open":183,"high":238,"low":69,"close":16,"change":169,"percent_change":1460,"volume":1461,"transactions":9,"vwap":16},"2025-11-14",-2.05,963800,{"date":1463,"open":84,"high":1464,"low":155,"close":294,"change":1339,"percent_change":1465,"volume":1466,"transactions":9,"vwap":294},"2025-11-13",2.09,7.35,11692400,{"date":1468,"open":114,"high":1469,"low":1470,"close":45,"change":357,"percent_change":1471,"volume":1472,"transactions":9,"vwap":45},"2025-11-12",1.659,1.255,4.62,1177900,{"date":1474,"open":105,"high":44,"low":1248,"close":114,"change":62,"percent_change":869,"volume":1475,"transactions":9,"vwap":114},"2025-11-11",127500,{"date":1477,"open":84,"high":84,"low":1478,"close":77,"change":107,"percent_change":108,"volume":1479,"transactions":9,"vwap":77},"2025-11-10",1.281,107800,{"date":1481,"open":69,"high":69,"low":114,"close":54,"change":247,"percent_change":1482,"volume":1483,"transactions":9,"vwap":54},"2025-11-07",-3.68,82400,{"date":1485,"open":192,"high":192,"low":45,"close":45,"change":47,"percent_change":1486,"volume":1487,"transactions":9,"vwap":45},"2025-11-06",-4.23,67100,{"date":1489,"open":168,"high":136,"low":69,"close":192,"change":394,"percent_change":1490,"volume":1491,"transactions":9,"vwap":192},"2025-11-05",2.16,68700,{"date":1493,"open":183,"high":1494,"low":69,"close":184,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":184},"2025-11-04",1.457,-0.075,-5.12,59500,{"date":1499,"open":294,"high":18,"low":192,"close":302,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":302},"2025-11-03",-0.015,-1.01,94800,{"date":1504,"open":230,"high":1505,"low":183,"close":230,"change":62,"percent_change":1506,"volume":1507,"transactions":9,"vwap":230},"2025-10-31",1.507,-1.33,86300,{"date":1509,"open":294,"high":200,"low":294,"close":18,"change":70,"percent_change":1510,"volume":1511,"transactions":9,"vwap":18},"2025-10-30",2.74,62900,{"date":1513,"open":200,"high":211,"low":16,"close":294,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":294},"2025-10-29",-0.11,-7.01,205100,{"date":1518,"open":212,"high":1519,"low":1520,"close":211,"change":169,"percent_change":530,"volume":1521,"transactions":9,"vwap":211},"2025-10-28",1.625,1.535,55700,{"date":1523,"open":221,"high":1524,"low":202,"close":221,"change":107,"percent_change":904,"volume":870,"transactions":9,"vwap":221},"2025-10-27",1.64,{"date":1526,"open":212,"high":1524,"low":78,"close":203,"change":62,"percent_change":1527,"volume":1528,"transactions":9,"vwap":203},"2025-10-24",-1.24,124000,{"date":1530,"open":310,"high":1531,"low":310,"close":1532,"change":1317,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-10-23",1.68,1.61,7.33,259500,{"date":1536,"open":121,"high":221,"low":136,"close":18,"change":247,"percent_change":1537,"volume":1538,"transactions":9,"vwap":18},"2025-10-22",-3.23,108300,{"date":1540,"open":238,"high":221,"low":18,"close":78,"change":93,"percent_change":1541,"volume":1542,"transactions":9,"vwap":78},"2025-10-21",-0.64,175500,{"date":1544,"open":310,"high":203,"low":294,"close":191,"change":204,"percent_change":1545,"volume":1546,"transactions":9,"vwap":191},"2025-10-20",4.7,297900,{"date":1548,"open":176,"high":78,"low":84,"close":310,"change":504,"percent_change":1549,"volume":1550,"transactions":9,"vwap":310},"2025-10-17",5.67,292500,{"date":1552,"open":230,"high":1553,"low":168,"close":176,"change":85,"percent_change":1554,"volume":1555,"transactions":9,"vwap":176},"2025-10-16",1.504,-4.73,126100,{"date":1557,"open":121,"high":121,"low":1558,"close":230,"change":47,"percent_change":1559,"volume":1560,"transactions":9,"vwap":230},"2025-10-15",1.441,-3.9,129300,{"date":1562,"open":211,"high":203,"low":136,"close":121,"change":169,"percent_change":526,"volume":1563,"transactions":9,"vwap":121},"2025-10-14",220700,{"date":1565,"open":220,"high":220,"low":213,"close":211,"change":169,"percent_change":530,"volume":1566,"transactions":9,"vwap":211},"2025-10-13",276100,{"date":1568,"open":221,"high":220,"low":213,"close":221,"change":504,"percent_change":1569,"volume":1570,"transactions":9,"vwap":221},"2025-10-10",5.26,512800,{"date":1572,"open":213,"high":1524,"low":18,"close":213,"change":127,"percent_change":214,"volume":1573,"transactions":9,"vwap":213},"2025-10-09",587900,{"date":1575,"open":16,"high":746,"low":155,"close":221,"change":247,"percent_change":1576,"volume":1577,"transactions":9,"vwap":221},"2025-10-08",-3.03,6736200,{"date":1579,"open":211,"high":598,"low":211,"close":220,"change":394,"percent_change":429,"volume":1580,"transactions":9,"vwap":220},"2025-10-07",176600,{"date":1582,"open":78,"high":1583,"low":78,"close":212,"change":1514,"percent_change":1584,"volume":1585,"transactions":9,"vwap":212},"2025-10-06",1.69,-6.36,179700,{"date":1587,"open":220,"high":1588,"low":221,"close":598,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":598},"2025-10-03",1.75,0.09,5.49,156100,{"date":1593,"open":238,"high":1524,"low":191,"close":1524,"change":504,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1524},"2025-10-02",5.13,74000,{"date":1597,"open":310,"high":238,"low":136,"close":191,"change":204,"percent_change":1545,"volume":1497,"transactions":9,"vwap":191},"2025-10-01",{"date":1599,"open":310,"high":1600,"low":183,"close":310,"change":394,"percent_change":617,"volume":1601,"transactions":9,"vwap":310},"2025-09-30",1.593,64400,{"date":1603,"open":121,"high":191,"low":287,"close":294,"change":231,"percent_change":1604,"volume":1605,"transactions":9,"vwap":294},"2025-09-29",-5.81,81700,{"date":1607,"open":200,"high":238,"low":18,"close":78,"change":115,"percent_change":115,"volume":1608,"transactions":9,"vwap":78},"2025-09-26",50600,{"date":1610,"open":1532,"high":1532,"low":202,"close":78,"change":47,"percent_change":1611,"volume":1612,"transactions":9,"vwap":78},"2025-09-25",-3.73,36300,{"date":1614,"open":1524,"high":1615,"low":211,"close":1532,"change":169,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1532},"2025-09-24",1.656,-1.83,36800,{"date":1619,"open":746,"high":1620,"low":221,"close":1524,"change":107,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1524},"2025-09-23",1.715,0.61,157500,{"date":1624,"open":1532,"high":201,"low":211,"close":201,"change":55,"percent_change":485,"volume":1625,"transactions":9,"vwap":201},"2025-09-22",39900,{"date":1627,"open":746,"high":1583,"low":211,"close":1532,"change":303,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1532},"2025-09-19",-2.42,35100,{"date":1631,"open":534,"high":1531,"low":221,"close":220,"change":142,"percent_change":1130,"volume":1632,"transactions":9,"vwap":220},"2025-09-18",56000,{"date":1634,"open":221,"high":220,"low":238,"close":221,"change":62,"percent_change":1635,"volume":1636,"transactions":9,"vwap":221},"2025-09-17",-1.23,33000,{"date":1638,"open":221,"high":220,"low":1639,"close":212,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":212},"2025-09-16",1.556,0.045,2.86,70600,{"date":1644,"open":746,"high":1645,"low":191,"close":1646,"change":1305,"percent_change":1496,"volume":1647,"transactions":9,"vwap":1646},"2025-09-15",1.664,1.575,67600,{"date":1649,"open":1583,"high":1583,"low":221,"close":746,"change":62,"percent_change":1650,"volume":1651,"transactions":9,"vwap":746},"2025-09-12",-1.19,42900,{"date":1653,"open":565,"high":598,"low":201,"close":1531,"change":303,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1531},"2025-09-11",-2.33,31400,{"date":1657,"open":1524,"high":1658,"low":1519,"close":1659,"change":357,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-10",1.79,1.72,3.61,58700,{"date":1663,"open":746,"high":1531,"low":212,"close":746,"change":55,"percent_change":468,"volume":1664,"transactions":9,"vwap":746},"2025-09-09",71700,{"date":1666,"open":201,"high":746,"low":238,"close":1524,"change":107,"percent_change":1621,"volume":1667,"transactions":9,"vwap":1524},"2025-09-08",44300,{"date":1669,"open":1531,"high":1531,"low":221,"close":201,"change":247,"percent_change":1670,"volume":1671,"transactions":9,"vwap":201},"2025-09-05",-2.98,29800,{"date":1673,"open":1583,"high":1674,"low":212,"close":1531,"change":55,"percent_change":1242,"volume":1675,"transactions":9,"vwap":1531},"2025-09-04",1.709,86500,{"date":1677,"open":1659,"high":1588,"low":201,"close":746,"change":169,"percent_change":1678,"volume":1679,"transactions":9,"vwap":746},"2025-09-03",-1.78,35600,{"date":1681,"open":1659,"high":1658,"low":1524,"close":1583,"change":107,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1583},"2025-09-02",0.6,95700,{"date":1685,"open":746,"high":1583,"low":212,"close":1531,"change":394,"percent_change":539,"volume":1686,"transactions":9,"vwap":1531},"2025-08-29",43200,{"date":1688,"open":1689,"high":1583,"low":1690,"close":220,"change":394,"percent_change":429,"volume":1691,"transactions":9,"vwap":220},"2025-08-28",1.618,1.613,48600,{"date":1693,"open":605,"high":605,"low":1532,"close":212,"change":169,"percent_change":1694,"volume":1695,"transactions":9,"vwap":212},"2025-08-27",-1.82,67000,{"date":1697,"open":565,"high":565,"low":1532,"close":220,"change":85,"percent_change":1698,"volume":1699,"transactions":9,"vwap":220},"2025-08-26",-4.07,96000,{"date":1701,"open":598,"high":1658,"low":746,"close":1659,"change":169,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1659},"2025-08-25",-1.71,68300,{"date":1705,"open":566,"high":429,"low":1659,"close":1588,"change":93,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1588},"2025-08-22",-0.57,64500,{"date":1709,"open":557,"high":539,"low":605,"close":566,"change":70,"percent_change":639,"volume":1710,"transactions":9,"vwap":566},"2025-08-21",69900,{"date":1712,"open":1658,"high":1713,"low":1714,"close":1659,"change":127,"percent_change":48,"volume":1715,"transactions":9,"vwap":1659},"2025-08-20",1.8,1.698,46300,{"date":1717,"open":1718,"high":574,"low":1588,"close":1713,"change":115,"percent_change":115,"volume":1719,"transactions":9,"vwap":1713},"2025-08-19",1.84,216800,{"date":1721,"open":557,"high":580,"low":557,"close":1713,"change":394,"percent_change":1583,"volume":1722,"transactions":9,"vwap":1713},"2025-08-18",129800,{"date":1724,"open":1659,"high":1718,"low":1725,"close":557,"change":504,"percent_change":1726,"volume":1727,"transactions":9,"vwap":557},"2025-08-15",1.685,4.73,137200,{"date":1729,"open":1659,"high":1659,"low":212,"close":1583,"change":169,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1583},"2025-08-14",-1.74,130100,{"date":1733,"open":213,"high":566,"low":1734,"close":1659,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1659},"2025-08-13",1.518,0.25,17.01,597600,{"date":1739,"open":18,"high":202,"low":287,"close":136,"change":62,"percent_change":550,"volume":1740,"transactions":9,"vwap":136},"2025-08-12",44400,{"date":1742,"open":136,"high":221,"low":16,"close":310,"change":357,"percent_change":694,"volume":1743,"transactions":9,"vwap":310},"2025-08-11",82600,{"date":1745,"open":294,"high":294,"low":176,"close":16,"change":62,"percent_change":1746,"volume":1747,"transactions":9,"vwap":16},"2025-08-08",-1.38,51900,{"date":1749,"open":310,"high":1750,"low":1751,"close":183,"change":62,"percent_change":546,"volume":1752,"transactions":9,"vwap":183},"2025-08-07",1.543,1.411,91100,{"date":1754,"open":230,"high":213,"low":136,"close":136,"change":169,"percent_change":1755,"volume":1756,"transactions":9,"vwap":136},"2025-08-06",-2,55600,{"date":1758,"open":192,"high":1759,"low":192,"close":18,"change":504,"percent_change":1760,"volume":1761,"transactions":9,"vwap":18},"2025-08-05",1.539,5.63,225400,{"date":1763,"open":176,"high":1764,"low":44,"close":192,"change":1589,"percent_change":1765,"volume":1766,"transactions":9,"vwap":192},"2025-08-04",1.555,6.77,664100,{"date":1768,"open":1583,"high":1344,"low":114,"close":61,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":61},"2025-08-01",-0.38,-22.22,502900,{"date":1773,"open":557,"high":429,"low":220,"close":565,"change":633,"percent_change":1774,"volume":1775,"transactions":9,"vwap":565},"2025-07-31",-7.07,106100,{"date":1777,"open":573,"high":596,"low":1713,"close":1718,"change":62,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1718},"2025-07-30",-1.08,52000,{"date":1781,"open":597,"high":564,"low":539,"close":618,"change":494,"percent_change":1782,"volume":1783,"transactions":9,"vwap":618},"2025-07-29",-5.1,108600,{"date":1785,"open":1786,"high":1786,"low":563,"close":1787,"change":127,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-07-28",2.07,1.96,-3.92,74800,{"date":1791,"open":1792,"high":617,"low":581,"close":579,"change":142,"percent_change":1793,"volume":1794,"transactions":9,"vwap":579},"2025-07-25",2.01,2.51,164700,{"date":1796,"open":572,"high":626,"low":597,"close":564,"change":231,"percent_change":1797,"volume":1747,"transactions":9,"vwap":564},"2025-07-24",-4.33,{"date":1799,"open":564,"high":1800,"low":1787,"close":572,"change":1589,"percent_change":1801,"volume":1802,"transactions":9,"vwap":572},"2025-07-23",2.25,4.52,138900,{"date":1804,"open":1805,"high":1805,"low":1806,"close":564,"change":567,"percent_change":1807,"volume":1808,"transactions":9,"vwap":564},"2025-07-22",2.15,1.893,-6.57,119000,{"date":1810,"open":540,"high":1811,"low":540,"close":1812,"change":377,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-07-21",2.17,2.13,12.7,209400,{"date":1816,"open":1817,"high":1818,"low":429,"close":573,"change":142,"percent_change":1819,"volume":1820,"transactions":9,"vwap":573},"2025-07-18",1.87,2,2.72,116100,{"date":1822,"open":587,"high":563,"low":1823,"close":1718,"change":55,"percent_change":263,"volume":1824,"transactions":9,"vwap":1718},"2025-07-17",1.775,110100,{"date":1826,"open":540,"high":581,"low":1713,"close":539,"change":732,"percent_change":1827,"volume":1828,"transactions":9,"vwap":539},"2025-07-16",-8.08,113800,{"date":1830,"open":1583,"high":590,"low":212,"close":610,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":610},"2025-07-15",0.13,7.03,1167000,{"date":1835,"open":1787,"high":610,"low":1713,"close":429,"change":85,"percent_change":1836,"volume":1837,"transactions":9,"vwap":429},"2025-07-14",-3.65,165600,{"date":1839,"open":1818,"high":1840,"low":429,"close":540,"change":127,"percent_change":1841,"volume":1842,"transactions":9,"vwap":540},"2025-07-11",2.011,-4,77000,{"date":1844,"open":618,"high":1805,"low":1718,"close":1818,"change":239,"percent_change":223,"volume":1845,"transactions":9,"vwap":1818},"2025-07-10",358500,{"date":1847,"open":230,"high":429,"low":1848,"close":429,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":429},"2025-07-09",1.473,0.4,27.59,418700,{"date":1853,"open":168,"high":1854,"low":84,"close":183,"change":142,"percent_change":1323,"volume":1855,"transactions":9,"vwap":183},"2025-07-08",1.469,85500,{"date":1857,"open":294,"high":294,"low":84,"close":168,"change":169,"percent_change":1858,"volume":1859,"transactions":9,"vwap":168},"2025-07-07",-2.1,48400,{"date":1861,"open":287,"high":287,"low":168,"close":16,"change":115,"percent_change":115,"volume":1862,"transactions":9,"vwap":16},"2025-07-03",40700,{"date":1864,"open":287,"high":294,"low":44,"close":16,"change":107,"percent_change":296,"volume":1865,"transactions":9,"vwap":16},"2025-07-02",92200,{"date":1867,"open":192,"high":16,"low":1868,"close":192,"change":107,"percent_change":1869,"volume":1870,"transactions":9,"vwap":192},"2025-07-01",1.398,0.71,66900,{"date":1872,"open":176,"high":1873,"low":1874,"close":176,"change":394,"percent_change":1811,"volume":1875,"transactions":9,"vwap":176},"2025-06-30",1.446,1.338,107300,{"date":1877,"open":69,"high":176,"low":45,"close":69,"change":62,"percent_change":1878,"volume":1879,"transactions":9,"vwap":69},"2025-06-27",-1.43,57300,{"date":1881,"open":16,"high":183,"low":45,"close":168,"change":303,"percent_change":1882,"volume":1883,"transactions":9,"vwap":168},"2025-06-26",-2.78,108400,{"date":1885,"open":16,"high":136,"low":105,"close":287,"change":107,"percent_change":296,"volume":1886,"transactions":9,"vwap":287},"2025-06-25",999100,{"date":1888,"open":184,"high":230,"low":1889,"close":16,"change":70,"percent_change":1890,"volume":1891,"transactions":9,"vwap":16},"2025-06-24",1.385,2.88,80200,{"date":1893,"open":183,"high":136,"low":1894,"close":184,"change":303,"percent_change":1895,"volume":1487,"transactions":9,"vwap":184},"2025-06-23",1.373,-2.8,{"date":1897,"open":202,"high":200,"low":192,"close":16,"change":494,"percent_change":928,"volume":1898,"transactions":9,"vwap":16},"2025-06-20",60800,{"date":1900,"open":238,"high":1901,"low":302,"close":200,"change":247,"percent_change":783,"volume":1902,"transactions":9,"vwap":200},"2025-06-18",1.587,79600,{"date":1904,"open":565,"high":1659,"low":78,"close":238,"change":303,"percent_change":1905,"volume":1906,"transactions":9,"vwap":238},"2025-06-17",-2.47,64000,{"date":1908,"open":618,"high":618,"low":221,"close":212,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":212},"2025-06-16",-0.21,-11.48,122800,{"date":1913,"open":1818,"high":1914,"low":1713,"close":587,"change":732,"percent_change":1915,"volume":1916,"transactions":9,"vwap":587},"2025-06-13",2.007,-8.04,115700,{"date":1918,"open":616,"high":1464,"low":597,"close":564,"change":247,"percent_change":1919,"volume":1920,"transactions":9,"vwap":564},"2025-06-12",-2.45,59800,{"date":1922,"open":1923,"high":1464,"low":1923,"close":579,"change":303,"percent_change":1924,"volume":1925,"transactions":9,"vwap":579},"2025-06-11",2.02,-1.92,54400,{"date":1927,"open":572,"high":1812,"low":616,"close":572,"change":55,"percent_change":1928,"volume":1929,"transactions":9,"vwap":572},"2025-06-10",0.97,55500,{"date":1931,"open":616,"high":1932,"low":1818,"close":604,"change":1500,"percent_change":1933,"volume":1934,"transactions":9,"vwap":604},"2025-06-09",2.146,-0.72,59300,{"date":1936,"open":597,"high":590,"low":603,"close":1937,"change":254,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-06-06",2.075,4.8,51500,{"date":1941,"open":616,"high":1942,"low":1787,"close":610,"change":47,"percent_change":1943,"volume":1944,"transactions":9,"vwap":610},"2025-06-05",2.059,-2.94,35900,{"date":1946,"open":1818,"high":626,"low":610,"close":579,"change":142,"percent_change":1793,"volume":1947,"transactions":9,"vwap":579},"2025-06-04",49600,{"date":1949,"open":610,"high":1950,"low":610,"close":564,"change":247,"percent_change":1919,"volume":1951,"transactions":9,"vwap":564},"2025-06-03",2.098,66000,{"date":1953,"open":1787,"high":1811,"low":563,"close":579,"change":394,"percent_change":310,"volume":1954,"transactions":9,"vwap":579},"2025-06-02",129700,{"date":1956,"open":597,"high":579,"low":597,"close":1792,"change":394,"percent_change":213,"volume":1957,"transactions":9,"vwap":1792},"2025-05-30",56100,{"date":1959,"open":597,"high":1786,"low":540,"close":610,"change":62,"percent_change":1960,"volume":1961,"transactions":9,"vwap":610},"2025-05-29",-1,134800,{"date":1963,"open":1923,"high":626,"low":1787,"close":1818,"change":231,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1818},"2025-05-28",-4.31,68000,{"date":1967,"open":623,"high":623,"low":579,"close":1464,"change":93,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1464},"2025-05-27",-0.48,92000,{"date":1971,"open":626,"high":1972,"low":616,"close":626,"change":115,"percent_change":115,"volume":1973,"transactions":9,"vwap":626},"2025-05-23",2.14,46700,{"date":1975,"open":579,"high":623,"low":616,"close":626,"change":107,"percent_change":1976,"volume":1977,"transactions":9,"vwap":626},"2025-05-22",0.48,77500,{"date":1979,"open":714,"high":1980,"low":617,"close":1464,"change":1981,"percent_change":1982,"volume":1324,"transactions":9,"vwap":1464},"2025-05-21",2.328,-0.24,-10.3,{"date":1984,"open":632,"high":1087,"low":572,"close":639,"change":222,"percent_change":1985,"volume":1986,"transactions":9,"vwap":639},"2025-05-20",5.43,178000,{"date":1988,"open":1989,"high":1990,"low":623,"close":632,"change":701,"percent_change":1991,"volume":1992,"transactions":9,"vwap":632},"2025-05-19",2.32,2.43,-9.43,120900,{"date":1994,"open":588,"high":659,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":847,"transactions":9,"vwap":1996},"2025-05-16",2.291,2.44,0.17,7.49,{"date":2000,"open":2001,"high":2001,"low":623,"close":714,"change":1298,"percent_change":654,"volume":2002,"transactions":9,"vwap":714},"2025-05-15",2.3,66400,{"date":2004,"open":2005,"high":653,"low":631,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-05-14",2.4,2.265,-0.205,-8.3,112700,{"date":2011,"open":722,"high":2012,"low":1990,"close":2013,"change":85,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-05-13",2.57,2.47,-2.76,63600,{"date":2017,"open":669,"high":2018,"low":2001,"close":2018,"change":1589,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-05-12",2.54,3.67,134000,{"date":2022,"open":2023,"high":2023,"low":2024,"close":653,"change":494,"percent_change":1788,"volume":2025,"transactions":9,"vwap":653},"2025-05-09",2.58,2.415,65000,{"date":2027,"open":2005,"high":2028,"low":2005,"close":2029,"change":1317,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-08",2.64,2.55,4.51,109300,{"date":2033,"open":2034,"high":670,"low":2035,"close":1996,"change":115,"percent_change":115,"volume":2036,"transactions":9,"vwap":1996},"2025-05-07",2.49,2.413,71500,{"date":2038,"open":2039,"high":2040,"low":2005,"close":1996,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1996},"2025-05-06",2.78,2.838,-0.37,-13.17,240500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2046,"change":2049,"percent_change":1635,"volume":2050,"transactions":9,"vwap":2046},"2025-05-05",2.81,2.85,2.71,-0.035,133100,{"date":2052,"open":71,"high":652,"low":667,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-05-02",2.845,-0.135,-4.53,305100,{"date":2058,"open":2059,"high":1323,"low":2060,"close":678,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":678},"2025-05-01",3.5,2.97,-0.45,-13.12,338100,{"date":2065,"open":2066,"high":706,"low":691,"close":2067,"change":633,"percent_change":1836,"volume":2068,"transactions":9,"vwap":2067},"2025-04-30",3.7,3.43,366800,{"date":2070,"open":2071,"high":2072,"low":2073,"close":708,"change":567,"percent_change":2074,"volume":2075,"transactions":9,"vwap":708},"2025-04-29",3.81,4.34,3.55,-3.78,917500,{"date":2077,"open":706,"high":2078,"low":1323,"close":2066,"change":1997,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2066},"2025-04-28",4.43,4.82,2570500,{"date":39,"open":2082,"high":2083,"low":676,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},3.24,3.58,3.53,0.29,8.95,237400,{"status":2089,"indices":2090,"watchlist":2129,"sectors":2150,"benchmarks":2201},"success",[2091,2097,2103,2110,2116,2123],{"symbol":2092,"name":2093,"price":2094,"change":2095,"pct_change":558,"is_up":14,"sparkline":2096,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2098,"name":2099,"price":2100,"change":2101,"pct_change":1909,"is_up":14,"sparkline":2102,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2104,"name":2105,"price":2106,"change":2107,"pct_change":2108,"is_up":14,"sparkline":2109,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2111,"name":2112,"price":2113,"change":2114,"pct_change":558,"is_up":14,"sparkline":2115,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2117,"name":2118,"price":2119,"change":2120,"pct_change":2121,"is_up":14,"sparkline":2122,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2124,"name":2125,"price":2126,"change":204,"pct_change":959,"is_up":2127,"sparkline":2128,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2130,2136,2143],{"symbol":2131,"name":2132,"price":2133,"change":530,"pct_change":2134,"is_up":14,"sparkline":2135,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2137,"name":2138,"price":2139,"change":2140,"pct_change":2141,"is_up":2127,"sparkline":2142,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2144,"name":2145,"price":2146,"change":2147,"pct_change":2148,"is_up":14,"sparkline":2149,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2151,2156,2160,2164,2169,2173,2178,2183,2188,2192,2196],{"name":2152,"etf":2153,"change":2154,"price":2155,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":2157,"etf":2158,"change":1968,"price":2159,"is_up":14},"Financials","XLF",53.75,{"name":2161,"etf":2162,"change":413,"price":2163,"is_up":2127},"Healthcare","XLV",168.81,{"name":2165,"etf":2166,"change":2167,"price":2168,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":2170,"etf":2171,"change":611,"price":2172,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2174,"etf":2175,"change":2176,"price":2177,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":2179,"etf":2180,"change":2181,"price":2182,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2184,"etf":2185,"change":2186,"price":2187,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2189,"etf":2190,"change":2121,"price":2191,"is_up":14},"Real Estate","XLRE",40.57,{"name":2193,"etf":2194,"change":62,"price":2195,"is_up":14},"Utilities","XLU",41.15,{"name":2197,"etf":2198,"change":2199,"price":2200,"is_up":14},"Comm Services","XLC",-0.35,111.26,[2202,2206,2211,2215],{"ticker":2203,"name":2204,"price":2205,"change":1981,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2207,"name":2208,"price":2209,"change":2210,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2212,"name":2213,"price":2214,"change":517,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2216,"name":2217,"price":2218,"change":2121,"is_up":14},"IWM","iShares Russell 2000",277.7]