[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOTR":3,"stock-historical-IOTR":29,"homepage-market-summary":2038},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IOTR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"iOThree Limited Ordinary Shares","Nasdaq",null,"Common Stock","iOThree Ltd is a provider of maritime digital technologies, including satellite connectivity and digitalization solutions in Singapore, focused on facilitating the maritime industry towards digital transformation. It offers shipboard infrastructure to customers by designing and installing the necessary satellite connectivity solution, IT equipment, shipboard equipment (such as equipment relating to navigation systems, automatic identification system, etc.), and JARVISS, a digitalization platform on the vessels of customers. The group's operating segments are: Satellite connectivity solution, which generates key revenue, and Digitalization and other solution. Geographically, it generates maximum revenue from Singapore, and rest from Israel, Malaysia, Vietnam, Thailand, and other regions.","55",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.88,1.87,1.94,1.95,-0.07,-3.59,2616.4,89,1.9253,7.47,1.4899,720450.076233216,6.5,372,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},9.95,509703,186041489.058304,-79.74,"2025-04-22",[40,41,49,57,67,75,84,92,101,111,119,129,139,149,158,166,176,186,196,205,215,221,231,240,250,257,264,271,280,288,297,306,314,321,329,340,347,355,364,374,382,391,400,406,414,423,431,437,446,454,464,473,482,491,501,508,517,522,527,531,536,543,551,556,561,566,570,575,581,585,591,596,599,604,610,615,619,625,631,636,641,646,650,657,665,671,679,685,693,700,705,711,718,724,730,738,744,750,756,764,768,773,779,786,793,798,805,810,818,823,828,833,837,841,844,848,852,856,858,862,867,872,876,883,888,893,898,906,912,918,924,930,936,942,947,956,963,969,973,980,983,988,996,1001,1005,1008,1012,1017,1021,1025,1030,1036,1040,1044,1048,1053,1058,1063,1067,1073,1077,1082,1087,1094,1099,1103,1107,1110,1115,1121,1129,1137,1143,1150,1157,1164,1170,1176,1182,1186,1192,1200,1206,1208,1210,1213,1218,1223,1226,1231,1237,1241,1247,1253,1258,1262,1267,1273,1279,1283,1287,1292,1296,1301,1304,1308,1313,1319,1323,1327,1333,1337,1342,1347,1351,1353,1355,1360,1363,1367,1371,1374,1378,1384,1391,1397,1401,1405,1408,1412,1416,1420,1425,1429,1433,1438,1442,1445,1449,1453,1457,1461,1466,1470,1475,1478,1483,1487,1490,1496,1500,1505,1512,1517,1520,1525,1529,1533,1537,1541,1546,1553,1556,1560,1566,1571,1578,1585,1590,1595,1601,1608,1612,1617,1622,1626,1633,1638,1642,1645,1648,1651,1656,1662,1669,1673,1677,1681,1686,1691,1696,1699,1703,1707,1711,1715,1720,1726,1734,1739,1745,1752,1760,1765,1770,1774,1779,1785,1789,1795,1801,1804,1807,1811,1815,1819,1823,1826,1829,1833,1837,1841,1844,1847,1850,1856,1861,1866,1870,1873,1877,1880,1884,1888,1891,1895,1899,1905,1910,1916,1920,1925,1930,1936,1939,1943,1947,1951,1957,1961,1966,1971,1974,1977,1980,1983,1987,1991,1995,1998,2004,2011,2020,2025,2032],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":43,"low":18,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-02",1.9526,0.01,0.52,1050.8446,50,1.9702,{"date":50,"open":51,"high":51,"low":17,"close":17,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",1.97,-0.08,-3.96,2111.9769,78,1.959,{"date":58,"open":59,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-29",2.05,1.9401,2.02,-0.01,-0.49,2449.9769,66,2.0121,{"date":68,"open":69,"high":70,"low":69,"close":69,"change":71,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-28",2.03,2.07,0,2765.9769,122,2.0594,{"date":76,"open":77,"high":78,"low":77,"close":69,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",1.99,2.1,0.09,4.64,3535.6769,216,2.0456,{"date":85,"open":69,"high":86,"low":17,"close":17,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",2.11,-0.1388,-6.68,8063.9769,476,2.0132,{"date":93,"open":94,"high":95,"low":48,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",1.9712,2.0788,0.1388,7.15,3909.9769,91,2.0013,{"date":102,"open":103,"high":104,"low":105,"close":17,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",1.85,1.98,1.6501,0.055,2.92,3030.069771,104,1.8436,{"date":112,"open":77,"high":77,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":15},"2026-09-21",1.688,1.885,-0.035,-1.82,2960.9629,117,{"date":120,"open":121,"high":122,"low":121,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",1.79,1.9354,1.92,0.18,10.34,9239.9769,196,1.8081,{"date":130,"open":131,"high":15,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-17",1.76,1.6807,1.74,0.06,3.57,2975.22677,82,1.772,{"date":140,"open":141,"high":142,"low":143,"close":141,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-16",1.68,1.9019,1.64,0.07,4.35,14673.9769,275,1.7488,{"date":150,"open":151,"high":151,"low":25,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-15",2.04,1.61,-0.41,-20.3,68405.22677,675,1.6658,{"date":159,"open":59,"high":160,"low":61,"close":61,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-14",2.17,-0.3466,-14.65,16071.0769,177,2.091,{"date":167,"open":168,"high":169,"low":170,"close":169,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-11",2.2999,2.3666,2.23,0.0666,2.9,21583.9769,257,2.112,{"date":177,"open":178,"high":179,"low":180,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-10",2.36,2.381,2.3,-0.1,-4.17,4985.9769,65,2.3379,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":19,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-09",2.386806,2.4036,2.34,2.4,-2.83,8587.9769,93,2.3716,{"date":197,"open":198,"high":199,"low":180,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",2.313,2.47,-0.04,-1.59,6338.332013,129,2.3542,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-04",2.48,2.51,2.3512,0.03,1.21,7370.9769,108,2.4345,{"date":216,"open":178,"high":207,"low":178,"close":207,"change":19,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-03",-2.75,5341.186419,87,2.4343,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":210,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-02",2.44,2.65,2.31,2.55,1.19,20752.5769,192,2.4646,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":134,"percent_change":223,"volume":237,"transactions":238,"vwap":239},"2026-09-01",2.35,2.7985,2.25,2.52,62387.15138,651,2.4675,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":44,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-31",2.33,2.53,2.13,2.46,0.41,40020.976902,625,2.3148,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":71,"percent_change":71,"volume":254,"transactions":255,"vwap":256},"2026-08-28",2.54,2.45,1221031.9769,18488,3.1431,{"date":258,"open":226,"high":226,"low":253,"close":253,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-27",-0.13,-5.04,2726.9769,95,2.5017,{"date":265,"open":236,"high":266,"low":236,"close":266,"change":62,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-26",2.58,-0.39,1477.383,64,2.5392,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-25",2.4901,2.59,-0.03,-1.15,2530.9769,80,2.6507,{"date":281,"open":282,"high":282,"low":236,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":73,"vwap":287},"2026-08-24",2.68,2.62,0.14,5.65,7304.642185,2.5478,{"date":289,"open":283,"high":290,"low":291,"close":207,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-21",2.64,2.4432,-0.25,-9.16,7600.9769,134,2.5468,{"date":298,"open":283,"high":299,"low":300,"close":301,"change":302,"percent_change":16,"volume":303,"transactions":304,"vwap":305},"2026-08-20",2.75,2.38,2.73,0.05,11769.1769,347,2.5967,{"date":307,"open":236,"high":282,"low":308,"close":282,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-19",2.5164,0.17,6.77,5282.025049,140,2.5608,{"date":315,"open":282,"high":282,"low":208,"close":208,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-18",-0.18,-6.69,4617.3769,124,2.6021,{"date":322,"open":323,"high":323,"low":266,"close":324,"change":210,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-17",2.87,2.69,1.13,9574.9769,180,2.6745,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-14",2.78,3,2.6501,2.66,-0.09,-3.27,5419.1834,115,2.7266,{"date":341,"open":342,"high":299,"low":343,"close":299,"change":275,"percent_change":344,"volume":345,"transactions":319,"vwap":346},"2026-08-13",2.715,2.7,-1.08,7060.714537,2.7296,{"date":348,"open":349,"high":349,"low":299,"close":331,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-12",3.02,-0.24,-7.95,10246.0769,213,2.8315,{"date":356,"open":357,"high":358,"low":357,"close":349,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-11",2.74,3.09,0.31,11.44,11928.090453,226,2.9467,{"date":365,"open":324,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",2.91,2.67,2.71,-0.16,-5.57,9240.9769,155,2.7693,{"date":375,"open":376,"high":376,"low":377,"close":323,"change":62,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-07",2.95,2.63,-0.35,14625.740765,242,2.7425,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":44,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-06",2.94,2.8,2.88,0.35,4346.9769,151,2.8466,{"date":392,"open":393,"high":394,"low":299,"close":323,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-05",3.055,3.1231,-0.02,-0.69,15120.945335,232,2.8423,{"date":401,"open":358,"high":358,"low":402,"close":402,"change":44,"percent_change":387,"volume":403,"transactions":404,"vwap":405},"2026-08-04",2.89,1500.8769,94,3.0021,{"date":407,"open":366,"high":408,"low":409,"close":386,"change":335,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-03",3.1262,2.8706,-3.03,6326.134965,158,2.9246,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":164,"vwap":422},"2026-07-31",3.21,2.84,2.97,-0.14,-4.5,6358.0769,3.0335,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":71,"percent_change":71,"volume":428,"transactions":429,"vwap":430},"2026-07-30",3.11,3.32,3.1,6201.4769,143,3.1429,{"date":432,"open":433,"high":433,"low":427,"close":425,"change":134,"percent_change":51,"volume":434,"transactions":435,"vwap":436},"2026-07-29",3.29,12273.9769,334,3.1556,{"date":438,"open":439,"high":427,"low":440,"close":441,"change":79,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-07-28",3.08,3.0001,3.05,3.04,102419.843851,1528,3.5309,{"date":447,"open":358,"high":427,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-27",2.96,-0.22,-6.92,4362,186,3.0267,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":292,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-24",3.28,3.38,2.99,3.18,-7.29,20363.9769,282,3.1715,{"date":465,"open":426,"high":466,"low":467,"close":468,"change":469,"percent_change":332,"volume":470,"transactions":471,"vwap":472},"2026-07-23",3.49,3.2113,3.43,0.1,26165.585895,665,3.3767,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":181,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-22",3.4,3.16,3.33,-2.92,9497.998724,170,3.2513,{"date":483,"open":484,"high":485,"low":486,"close":468,"change":134,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-21",3.36,3.7,3.15,1.78,32977.508006,326,3.4314,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":52,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-20",3.44,3.5,3.295,3.37,-2.32,17335.954514,167,3.4255,{"date":502,"open":494,"high":503,"low":439,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-07-17",3.59,3.45,-0.06,-1.71,42200,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-07-16",3.39,3.52,3.22,3.51,0.25,7.67,45700,{"date":518,"open":416,"high":519,"low":520,"close":519,"change":134,"percent_change":15,"volume":521,"transactions":9,"vwap":519},"2026-07-15",3.26,3.03,10800,{"date":523,"open":524,"high":524,"low":427,"close":525,"change":71,"percent_change":71,"volume":526,"transactions":9,"vwap":525},"2026-07-14",3.3,3.2,35700,{"date":528,"open":529,"high":456,"low":301,"close":525,"change":181,"percent_change":410,"volume":530,"transactions":9,"vwap":525},"2026-07-13",3.24,64900,{"date":532,"open":513,"high":513,"low":441,"close":524,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":524},"2026-07-10",-0.47,-12.47,139300,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":27,"volume":542,"transactions":9,"vwap":540},"2026-07-09",4.22,3.6,3.77,0.23,1373200,{"date":544,"open":545,"high":546,"low":358,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-07-08",3.545,3.8,3.54,1.02,40.48,25800600,{"date":552,"open":290,"high":553,"low":208,"close":236,"change":259,"percent_change":554,"volume":555,"transactions":9,"vwap":236},"2026-07-07",2.705,-4.91,5615300,{"date":557,"open":324,"high":385,"low":558,"close":224,"change":200,"percent_change":559,"volume":560,"transactions":9,"vwap":224},"2026-07-06",2.57,-1.49,8000,{"date":562,"open":563,"high":343,"low":563,"close":324,"change":309,"percent_change":564,"volume":565,"transactions":9,"vwap":324},"2026-07-02",2.39,6.75,17100,{"date":567,"open":563,"high":226,"low":563,"close":236,"change":541,"percent_change":568,"volume":569,"transactions":9,"vwap":236},"2026-07-01",10.04,5900,{"date":571,"open":226,"high":572,"low":573,"close":573,"change":316,"percent_change":460,"volume":574,"transactions":9,"vwap":573},"2026-06-30",2.6,2.29,36700,{"date":576,"open":577,"high":577,"low":199,"close":199,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":199},"2026-06-29",2.85,-0.12,-4.63,21200,{"date":582,"open":301,"high":384,"low":252,"close":274,"change":578,"percent_change":583,"volume":584,"transactions":9,"vwap":274},"2026-06-26",-4.43,13900,{"date":586,"open":587,"high":588,"low":368,"close":368,"change":335,"percent_change":589,"volume":590,"transactions":9,"vwap":368},"2026-06-25",2.93,3.07,-3.21,16300,{"date":592,"open":332,"high":520,"low":385,"close":385,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":385},"2026-06-24",-0.2,-6.67,13500,{"date":597,"open":427,"high":416,"low":366,"close":332,"change":79,"percent_change":358,"volume":598,"transactions":9,"vwap":332},"2026-06-23",11100,{"date":600,"open":358,"high":601,"low":366,"close":366,"change":449,"percent_change":602,"volume":603,"transactions":9,"vwap":366},"2026-06-22",3.12,-7.03,18200,{"date":605,"open":439,"high":606,"low":439,"close":607,"change":52,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-06-18",3.345,3.13,-2.49,9100,{"date":611,"open":476,"high":612,"low":349,"close":416,"change":284,"percent_change":613,"volume":614,"transactions":9,"vwap":416},"2026-06-17",3.586,4.56,62500,{"date":616,"open":476,"high":510,"low":442,"close":588,"change":292,"percent_change":617,"volume":618,"transactions":9,"vwap":588},"2026-06-16",-7.53,72800,{"date":620,"open":457,"high":621,"low":524,"close":426,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":426},"2026-06-15",3.489,0.04,1.22,39000,{"date":626,"open":627,"high":628,"low":588,"close":456,"change":144,"percent_change":629,"volume":630,"transactions":9,"vwap":456},"2026-06-12",3.14,3.53,2.18,102200,{"date":632,"open":384,"high":416,"low":357,"close":416,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":416},"2026-06-11",0.12,3.88,42600,{"date":637,"open":486,"high":638,"low":172,"close":358,"change":181,"percent_change":639,"volume":640,"transactions":9,"vwap":358},"2026-06-10",3.19,-3.13,26600,{"date":642,"open":493,"high":503,"low":607,"close":638,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":638},"2026-06-09",-0.21,-6.18,39800,{"date":647,"open":504,"high":648,"low":475,"close":475,"change":469,"percent_change":520,"volume":649,"transactions":9,"vwap":475},"2026-06-08",3.585,38300,{"date":651,"open":652,"high":653,"low":524,"close":524,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":524},"2026-06-05",3.76,3.93,-0.8,-19.51,143600,{"date":658,"open":659,"high":660,"low":484,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-04",3.66,4.33,4.1,0.38,10.22,2272000,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":144,"percent_change":123,"volume":670,"transactions":9,"vwap":669},"2026-06-03",3.68,4.59,3.72,163600,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":181,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-02",3.47,4.4,3.27,3.65,-2.67,186100,{"date":680,"open":634,"high":681,"low":386,"close":682,"change":369,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-01",4.196,3.75,-4.09,507500,{"date":686,"open":687,"high":688,"low":475,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-05-29",4.55,6.08,3.91,1.11,39.64,21866800,{"date":694,"open":427,"high":695,"low":696,"close":385,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":385},"2026-05-28",3.41,2.22,0.63,29.03,17400400,{"date":701,"open":104,"high":235,"low":18,"close":160,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":160},"2026-05-27",0.16,7.96,19000,{"date":706,"open":707,"high":707,"low":123,"close":708,"change":44,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-05-26",2.065,2.01,0.5,5400,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":52,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-05-22",1.93,2,1.8,-3.85,5300,{"date":719,"open":720,"high":721,"low":123,"close":721,"change":79,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-05-21",1.96,2.08,4.52,6100,{"date":725,"open":726,"high":86,"low":727,"close":77,"change":79,"percent_change":728,"volume":729,"transactions":9,"vwap":77},"2026-05-20",1.922,1.89,4.74,9400,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-05-19",2.0090001,2.026,1.9,-0.15,-7.32,3500,{"date":739,"open":740,"high":86,"low":740,"close":59,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":59},"2026-05-18",2.035,0.08,4.06,11600,{"date":745,"open":746,"high":747,"low":51,"close":51,"change":44,"percent_change":748,"volume":749,"transactions":9,"vwap":51},"2026-05-15",2.09,2.145,0.51,11800,{"date":751,"open":244,"high":752,"low":15,"close":720,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":720},"2026-05-14",2.15,-0.175,-8.2,13100,{"date":757,"open":51,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-13",2.42,1.753,2.135,0.165,8.38,51500,{"date":765,"open":721,"high":721,"low":51,"close":51,"change":643,"percent_change":766,"volume":767,"transactions":9,"vwap":51},"2026-05-12",-9.63,2900,{"date":769,"open":225,"high":225,"low":629,"close":629,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":629},"2026-05-11",-0.125,-5.42,8400,{"date":774,"open":563,"high":775,"low":696,"close":776,"change":777,"percent_change":53,"volume":778,"transactions":9,"vwap":776},"2026-05-08",2.391,2.305,-0.095,4400,{"date":780,"open":781,"high":782,"low":783,"close":191,"change":181,"percent_change":784,"volume":785,"transactions":9,"vwap":191},"2026-05-07",2.529,2.565,2.294,-4,7200,{"date":787,"open":788,"high":368,"low":225,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-06",2.419,2.5,0.22,9.65,57700,{"date":794,"open":558,"high":558,"low":752,"close":795,"change":796,"percent_change":797,"volume":729,"transactions":9,"vwap":795},"2026-05-05",2.28,-0.27,-10.59,{"date":799,"open":800,"high":801,"low":802,"close":226,"change":181,"percent_change":803,"volume":804,"transactions":9,"vwap":226},"2026-05-04",2.643,2.701,2.535,-3.77,2500,{"date":806,"open":357,"high":807,"low":236,"close":224,"change":52,"percent_change":808,"volume":809,"transactions":9,"vwap":224},"2026-05-01",2.831,-2.93,6400,{"date":811,"open":812,"high":813,"low":814,"close":301,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":301},"2026-04-30",2.775,2.83,2.72,-0.11,-3.87,4800,{"date":819,"open":386,"high":820,"low":814,"close":417,"change":181,"percent_change":821,"volume":822,"transactions":9,"vwap":417},"2026-04-29",3.043,-3.4,25400,{"date":824,"open":357,"high":439,"low":368,"close":384,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":384},"2026-04-28",0.2,7.3,46100,{"date":829,"open":266,"high":357,"low":208,"close":357,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":357},"2026-04-27",0.24,9.6,39700,{"date":834,"open":207,"high":266,"low":835,"close":789,"change":302,"percent_change":151,"volume":836,"transactions":9,"vwap":789},"2026-04-24",2.41,6300,{"date":838,"open":324,"high":324,"low":223,"close":253,"change":292,"percent_change":839,"volume":840,"transactions":9,"vwap":253},"2026-04-23",-9.26,3600,{"date":842,"open":224,"high":299,"low":300,"close":343,"change":469,"percent_change":843,"volume":749,"transactions":9,"vwap":343},"2026-04-22",3.85,{"date":845,"open":368,"high":299,"low":253,"close":572,"change":815,"percent_change":846,"volume":847,"transactions":9,"vwap":572},"2026-04-21",-4.06,7900,{"date":849,"open":324,"high":850,"low":236,"close":368,"change":275,"percent_change":851,"volume":521,"transactions":9,"vwap":368},"2026-04-20",2.757,-1.09,{"date":853,"open":854,"high":854,"low":324,"close":357,"change":210,"percent_change":690,"volume":855,"transactions":9,"vwap":357},"2026-04-17",2.77,6800,{"date":857,"open":324,"high":368,"low":236,"close":368,"change":144,"percent_change":224,"volume":817,"transactions":9,"vwap":368},"2026-04-16",{"date":859,"open":324,"high":301,"low":860,"close":290,"change":419,"percent_change":260,"volume":861,"transactions":9,"vwap":290},"2026-04-15",2.585,7600,{"date":863,"open":854,"high":385,"low":343,"close":331,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":331},"2026-04-14",-0.05,-1.77,9900,{"date":868,"open":301,"high":869,"low":572,"close":813,"change":622,"percent_change":870,"volume":871,"transactions":9,"vwap":813},"2026-04-13",2.965,1.43,20200,{"date":873,"open":385,"high":323,"low":266,"close":874,"change":79,"percent_change":477,"volume":875,"transactions":9,"vwap":874},"2026-04-10",2.79,23500,{"date":877,"open":878,"high":879,"low":880,"close":343,"change":153,"percent_change":881,"volume":882,"transactions":9,"vwap":343},"2026-04-09",3.01,3.042,2.56,-13.18,34400,{"date":884,"open":457,"high":457,"low":366,"close":425,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":425},"2026-04-08",-0.19,-5.76,67600,{"date":889,"open":225,"high":484,"low":225,"close":524,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":524},"2026-04-07",0.99,42.86,545500,{"date":894,"open":299,"high":332,"low":696,"close":225,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":225},"2026-04-06",-0.143,-5.83,8228000,{"date":899,"open":900,"high":299,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-04-02",2.164,2.16,2.453,0.323,15.16,101600,{"date":907,"open":752,"high":908,"low":909,"close":244,"change":395,"percent_change":910,"volume":911,"transactions":9,"vwap":244},"2026-04-01",2.285,2.127,-0.93,6600,{"date":913,"open":51,"high":914,"low":51,"close":752,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":752},"2026-03-31",2.2,0.21,10.82,8300,{"date":919,"open":920,"high":921,"low":17,"close":17,"change":922,"percent_change":923,"volume":861,"transactions":9,"vwap":17},"2026-03-30",2.209,2.26,-0.29,-13,{"date":925,"open":926,"high":245,"low":927,"close":170,"change":702,"percent_change":928,"volume":929,"transactions":9,"vwap":170},"2026-03-27",2.14,2.131,7.73,52700,{"date":931,"open":932,"high":629,"low":487,"close":70,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":70},"2026-03-26",1.981,0.19,10.11,31300,{"date":937,"open":938,"high":939,"low":938,"close":15,"change":309,"percent_change":940,"volume":941,"transactions":9,"vwap":15},"2026-03-25",1.65,2.289,9.94,57100,{"date":943,"open":141,"high":944,"low":141,"close":945,"change":622,"percent_change":191,"volume":946,"transactions":9,"vwap":945},"2026-03-24",1.81,1.71,18100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-03-23",1.55,1.7,1.51,1.67,0.11,7.05,20000,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":335,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-03-20",1.639,1.652,1.56,-5.45,28400,{"date":964,"open":965,"high":965,"low":966,"close":938,"change":593,"percent_change":967,"volume":968,"transactions":9,"vwap":938},"2026-03-19",1.84,1.58,-10.81,15500,{"date":970,"open":971,"high":727,"low":131,"close":103,"change":62,"percent_change":972,"volume":598,"transactions":9,"vwap":103},"2026-03-18",1.82,-0.54,{"date":974,"open":721,"high":975,"low":976,"close":977,"change":643,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-03-17",2.095,1.83,1.86,-10.14,37600,{"date":981,"open":70,"high":795,"low":104,"close":70,"change":79,"percent_change":687,"volume":982,"transactions":9,"vwap":70},"2026-03-16",56800,{"date":984,"open":708,"high":244,"low":713,"close":104,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":104},"2026-03-13",-0.031,-1.54,12300,{"date":989,"open":990,"high":991,"low":104,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-12",2.06,2.121,2.011,-0.029,-1.42,18500,{"date":997,"open":746,"high":998,"low":61,"close":151,"change":999,"percent_change":890,"volume":1000,"transactions":9,"vwap":151},"2026-03-11",2.115,0.02,14800,{"date":1002,"open":61,"high":1003,"low":708,"close":61,"change":44,"percent_change":709,"volume":1004,"transactions":9,"vwap":61},"2026-03-10",2.179,66100,{"date":1006,"open":70,"high":70,"low":1007,"close":708,"change":622,"percent_change":69,"volume":584,"transactions":9,"vwap":708},"2026-03-09",1.844,{"date":1009,"open":1010,"high":714,"low":17,"close":51,"change":44,"percent_change":748,"volume":1011,"transactions":9,"vwap":51},"2026-03-06",1.967,9700,{"date":1013,"open":713,"high":1014,"low":1015,"close":720,"change":134,"percent_change":476,"volume":1016,"transactions":9,"vwap":720},"2026-03-05",1.965,1.905,7300,{"date":1018,"open":18,"high":51,"low":734,"close":734,"change":864,"percent_change":1019,"volume":1020,"transactions":9,"vwap":734},"2026-03-04",-2.56,15400,{"date":1022,"open":714,"high":733,"low":17,"close":18,"change":335,"percent_change":1023,"volume":1024,"transactions":9,"vwap":18},"2026-03-03",-4.41,11900,{"date":1026,"open":721,"high":1027,"low":15,"close":151,"change":735,"percent_change":1028,"volume":1029,"transactions":9,"vwap":151},"2026-03-02",2.119,-6.85,46300,{"date":1031,"open":1032,"high":1033,"low":86,"close":1034,"change":144,"percent_change":524,"volume":1035,"transactions":9,"vwap":1034},"2026-02-27",2.12,2.24,2.19,25500,{"date":1037,"open":901,"high":901,"low":1038,"close":1032,"change":505,"percent_change":217,"volume":1039,"transactions":9,"vwap":1032},"2026-02-26",2.117,7000,{"date":1041,"open":244,"high":629,"low":244,"close":629,"change":79,"percent_change":1042,"volume":1043,"transactions":9,"vwap":629},"2026-02-25",4.31,3700,{"date":1045,"open":696,"high":921,"low":746,"close":746,"change":419,"percent_change":1046,"volume":1047,"transactions":9,"vwap":746},"2026-02-24",-6.28,40500,{"date":1049,"open":170,"high":1050,"low":160,"close":170,"change":335,"percent_change":1051,"volume":1052,"transactions":9,"vwap":170},"2026-02-23",2.37,-3.88,47300,{"date":1054,"open":789,"high":208,"low":225,"close":1055,"change":369,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-02-20",2.32,-6.45,58400,{"date":1059,"open":191,"high":814,"low":300,"close":207,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":207},"2026-02-19",0.13,5.53,74000,{"date":1064,"open":880,"high":224,"low":1055,"close":233,"change":350,"percent_change":1065,"volume":1066,"transactions":9,"vwap":233},"2026-02-18",-9.27,38100,{"date":1068,"open":1069,"high":1069,"low":274,"close":274,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":274},"2026-02-17",2.848,-0.26,-9.12,36400,{"date":1074,"open":357,"high":477,"low":357,"close":577,"change":1060,"percent_change":1075,"volume":1076,"transactions":9,"vwap":577},"2026-02-13",4.78,246100,{"date":1078,"open":587,"high":448,"low":343,"close":814,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":814},"2026-02-12",-0.275,-9.18,61000,{"date":1083,"open":458,"high":441,"low":417,"close":1084,"change":1085,"percent_change":456,"volume":1086,"transactions":9,"vwap":1084},"2026-02-11",2.995,0.095,143800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":172,"change":335,"percent_change":1092,"volume":1093,"transactions":9,"vwap":172},"2026-02-10",3.023,3.045,2.799,-3.01,59700,{"date":1095,"open":627,"high":1096,"low":577,"close":458,"change":864,"percent_change":1097,"volume":1098,"transactions":9,"vwap":458},"2026-02-09",3.159,-1.64,73200,{"date":1100,"open":366,"high":524,"low":385,"close":442,"change":1060,"percent_change":1101,"volume":1102,"transactions":9,"vwap":442},"2026-02-06",4.47,95100,{"date":1104,"open":366,"high":441,"low":172,"close":366,"change":52,"percent_change":1105,"volume":1106,"transactions":9,"vwap":366},"2026-02-05",-2.68,44200,{"date":1108,"open":376,"high":1109,"low":366,"close":458,"change":71,"percent_change":71,"volume":574,"transactions":9,"vwap":458},"2026-02-04",3.125,{"date":1111,"open":675,"high":524,"low":107,"close":458,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":458},"2026-02-03",-0.37,-11.01,96400,{"date":1116,"open":1117,"high":1117,"low":427,"close":484,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":484},"2026-02-02",4.04,-1.05,-23.81,197700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":643,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-30",4.53,5.08,4.39,4.41,-4.55,337800,{"date":1130,"open":1131,"high":1132,"low":546,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-01-29",3.98,4.75,4.62,0.27,6.21,1313600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":145,"change":1060,"percent_change":439,"volume":1142,"transactions":9,"vwap":145},"2026-01-28",4.32,4.999,4.124,518300,{"date":1144,"open":1145,"high":1146,"low":1145,"close":538,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":538},"2026-01-27",3.48,4.43,0.26,6.57,1347100,{"date":1151,"open":1152,"high":674,"low":588,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-01-26",4.34,3.96,-1.37,-25.7,319000,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":541,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-23",4.45,5.51,5.33,4.51,999200,{"date":1165,"open":1166,"high":24,"low":1162,"close":1167,"change":160,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-01-22",6.58,5.1,74.06,53553400,{"date":1171,"open":226,"high":1172,"low":243,"close":587,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":587},"2026-01-21",2.98,0.32,12.26,489900,{"date":1177,"open":207,"high":299,"low":1178,"close":1179,"change":275,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-01-20",2.471,2.61,-1.14,87200,{"date":1183,"open":880,"high":357,"low":245,"close":290,"change":1112,"percent_change":1184,"volume":1185,"transactions":9,"vwap":290},"2026-01-16",-12.29,130400,{"date":1187,"open":324,"high":1188,"low":223,"close":878,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":878},"2026-01-15",3.238,0.065,2.21,666800,{"date":1193,"open":1194,"high":524,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-01-14",3.17,2.764,2.945,-1.025,-25.82,420600,{"date":1201,"open":512,"high":661,"low":442,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-01-13",3.97,1.36,52.11,23324700,{"date":1207,"open":558,"high":1179,"low":236,"close":1179,"change":622,"percent_change":960,"volume":737,"transactions":9,"vwap":1179},"2026-01-12",{"date":1209,"open":252,"high":274,"low":236,"close":558,"change":134,"percent_change":563,"volume":772,"transactions":9,"vwap":558},"2026-01-09",{"date":1211,"open":253,"high":208,"low":253,"close":208,"change":741,"percent_change":433,"volume":1212,"transactions":9,"vwap":208},"2026-01-08",6000,{"date":1214,"open":199,"high":367,"low":835,"close":1215,"change":735,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-07",2.43,-5.81,3100,{"date":1219,"open":1220,"high":1220,"low":253,"close":266,"change":210,"percent_change":1221,"volume":1222,"transactions":9,"vwap":266},"2026-01-06",2.707,1.18,2700,{"date":1224,"open":191,"high":274,"low":191,"close":226,"change":62,"percent_change":267,"volume":1225,"transactions":9,"vwap":226},"2026-01-05",6200,{"date":1227,"open":199,"high":224,"low":245,"close":880,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":880},"2026-01-02",0.115,4.7,9200,{"date":1232,"open":300,"high":343,"low":190,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-12-31",2.445,-0.025,-1.01,39100,{"date":1238,"open":789,"high":282,"low":835,"close":199,"change":275,"percent_change":1239,"volume":1240,"transactions":9,"vwap":199},"2025-12-30",-1.2,18600,{"date":1242,"open":1243,"high":1243,"low":1215,"close":789,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":789},"2025-12-29",2.613,-0.293,-10.49,5600,{"date":1248,"open":299,"high":1249,"low":1179,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2025-12-26",2.793,0.133,5,7700,{"date":1254,"open":814,"high":1255,"low":334,"close":334,"change":735,"percent_change":1256,"volume":1257,"transactions":9,"vwap":334},"2025-12-24",2.82,-5.34,5000,{"date":1259,"open":282,"high":1260,"low":283,"close":1260,"change":933,"percent_change":1261,"volume":595,"transactions":9,"vwap":1260},"2025-12-23",2.81,7.25,{"date":1263,"open":290,"high":290,"low":1264,"close":283,"change":419,"percent_change":1265,"volume":1266,"transactions":9,"vwap":283},"2025-12-22",2.49,-5.07,15200,{"date":1268,"open":1269,"high":386,"low":207,"close":1270,"change":1271,"percent_change":282,"volume":1272,"transactions":9,"vwap":1270},"2025-12-19",2.725,2.76,0.072,171100,{"date":1274,"open":1050,"high":324,"low":1050,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-18",2.688,0.238,9.71,13000,{"date":1280,"open":835,"high":207,"low":1033,"close":253,"change":79,"percent_change":1281,"volume":1282,"transactions":9,"vwap":253},"2025-12-17",3.81,23900,{"date":1284,"open":563,"high":789,"low":178,"close":178,"change":419,"percent_change":1285,"volume":1286,"transactions":9,"vwap":178},"2025-12-16",-5.6,25900,{"date":1288,"open":274,"high":274,"low":1289,"close":789,"change":578,"percent_change":1290,"volume":1291,"transactions":9,"vwap":789},"2025-12-15",2.328,-4.58,49300,{"date":1293,"open":324,"high":402,"low":283,"close":283,"change":864,"percent_change":1294,"volume":1295,"transactions":9,"vwap":283},"2025-12-12",-1.87,22300,{"date":1297,"open":1298,"high":1299,"low":367,"close":367,"change":369,"percent_change":1300,"volume":1066,"transactions":9,"vwap":367},"2025-12-11",2.855,2.86,-5.65,{"date":1302,"open":224,"high":638,"low":224,"close":813,"change":62,"percent_change":378,"volume":1303,"transactions":9,"vwap":813},"2025-12-10",91400,{"date":1305,"open":384,"high":384,"low":223,"close":417,"change":335,"percent_change":1306,"volume":1307,"transactions":9,"vwap":417},"2025-12-09",-3.07,310500,{"date":1309,"open":1310,"high":439,"low":323,"close":587,"change":1112,"percent_change":1311,"volume":1312,"transactions":9,"vwap":587},"2025-12-08",3.06,-11.21,4268700,{"date":1314,"open":588,"high":1315,"low":349,"close":524,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":524},"2025-12-05",3.305,0.255,8.37,257900,{"date":1320,"open":427,"high":425,"low":587,"close":1090,"change":1321,"percent_change":865,"volume":1322,"transactions":9,"vwap":1090},"2025-12-04",-0.055,14000,{"date":1324,"open":1310,"high":601,"low":1325,"close":427,"change":302,"percent_change":143,"volume":1326,"transactions":9,"vwap":427},"2025-12-03",2.977,10100,{"date":1328,"open":441,"high":1329,"low":1330,"close":441,"change":395,"percent_change":1331,"volume":1332,"transactions":9,"vwap":441},"2025-12-02",3.138,2.954,-0.65,18700,{"date":1334,"open":525,"high":416,"low":402,"close":588,"change":1070,"percent_change":1335,"volume":1336,"transactions":9,"vwap":588},"2025-12-01",-7.81,37400,{"date":1338,"open":427,"high":510,"low":384,"close":477,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":477},"2025-11-28",0.36,12.12,143400,{"date":1343,"open":524,"high":524,"low":107,"close":418,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":418},"2025-11-26",-0.4,-11.87,25600,{"date":1348,"open":525,"high":475,"low":442,"close":496,"change":915,"percent_change":1349,"volume":1350,"transactions":9,"vwap":496},"2025-11-25",6.65,135000,{"date":1352,"open":441,"high":638,"low":458,"close":476,"change":702,"percent_change":1161,"volume":767,"transactions":9,"vwap":476},"2025-11-24",{"date":1354,"open":427,"high":638,"low":331,"close":332,"change":864,"percent_change":1097,"volume":598,"transactions":9,"vwap":332},"2025-11-21",{"date":1356,"open":477,"high":510,"low":441,"close":441,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":441},"2025-11-20",-0.23,-7.01,19400,{"date":1361,"open":1194,"high":484,"low":1194,"close":456,"change":633,"percent_change":546,"volume":1362,"transactions":9,"vwap":456},"2025-11-19",27000,{"date":1364,"open":358,"high":524,"low":1310,"close":476,"change":999,"percent_change":1365,"volume":1366,"transactions":9,"vwap":476},"2025-11-18",0.64,29000,{"date":1368,"open":587,"high":1369,"low":366,"close":627,"change":702,"percent_change":1370,"volume":1102,"transactions":9,"vwap":627},"2025-11-17",3.475,5.37,{"date":1372,"open":366,"high":358,"low":323,"close":1172,"change":210,"percent_change":548,"volume":1373,"transactions":9,"vwap":1172},"2025-11-14",12500,{"date":1375,"open":433,"high":433,"low":813,"close":376,"change":316,"percent_change":1376,"volume":1377,"transactions":9,"vwap":376},"2025-11-13",-5.75,50600,{"date":1379,"open":1380,"high":477,"low":1381,"close":607,"change":181,"percent_change":1382,"volume":1383,"transactions":9,"vwap":607},"2025-11-12",3.23,3.076,-3.1,20800,{"date":1385,"open":1386,"high":1387,"low":1194,"close":1380,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2025-11-11",3.445,3.58,-0.5,-13.4,54500,{"date":1392,"open":1310,"high":1393,"low":1270,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-10",3.73,0.83,28.62,212900,{"date":1398,"open":323,"high":332,"low":880,"close":172,"change":953,"percent_change":1399,"volume":1400,"transactions":9,"vwap":172},"2025-11-07",3.94,78750,{"date":1402,"open":874,"high":172,"low":299,"close":874,"change":181,"percent_change":1403,"volume":1404,"transactions":9,"vwap":874},"2025-11-06",-3.46,115390,{"date":1406,"open":1260,"high":172,"low":1260,"close":402,"change":71,"percent_change":71,"volume":1407,"transactions":9,"vwap":402},"2025-11-05",11420,{"date":1409,"open":376,"high":441,"low":299,"close":402,"change":735,"percent_change":1410,"volume":1411,"transactions":9,"vwap":402},"2025-11-04",-4.93,33790,{"date":1413,"open":448,"high":459,"low":376,"close":442,"change":200,"percent_change":1414,"volume":1415,"transactions":9,"vwap":442},"2025-11-03",-1.3,22440,{"date":1417,"open":601,"high":477,"low":441,"close":439,"change":44,"percent_change":1418,"volume":1419,"transactions":9,"vwap":439},"2025-10-31",0.33,13230,{"date":1421,"open":425,"high":1422,"low":878,"close":588,"change":19,"percent_change":1423,"volume":1424,"transactions":9,"vwap":588},"2025-10-30",3.35,-2.23,19800,{"date":1426,"open":1194,"high":466,"low":427,"close":627,"change":181,"percent_change":1427,"volume":1428,"transactions":9,"vwap":627},"2025-10-29",-3.09,23850,{"date":1430,"open":427,"high":496,"low":332,"close":529,"change":124,"percent_change":1431,"volume":1432,"transactions":9,"vwap":529},"2025-10-28",5.88,21930,{"date":1434,"open":426,"high":1435,"low":520,"close":1310,"change":316,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1310},"2025-10-27",3.34,-5.56,30910,{"date":1439,"open":1310,"high":659,"low":1310,"close":529,"change":933,"percent_change":1440,"volume":1441,"transactions":9,"vwap":529},"2025-10-24",6.23,59600,{"date":1443,"open":376,"high":524,"low":323,"close":441,"change":134,"percent_change":708,"volume":1444,"transactions":9,"vwap":441},"2025-10-23",21710,{"date":1446,"open":427,"high":427,"low":1172,"close":458,"change":419,"percent_change":1447,"volume":1448,"transactions":9,"vwap":458},"2025-10-22",-4.47,8050,{"date":1450,"open":332,"high":519,"low":332,"close":607,"change":210,"percent_change":1451,"volume":1452,"transactions":9,"vwap":607},"2025-10-21",0.97,6180,{"date":1454,"open":172,"high":519,"low":402,"close":427,"change":284,"percent_change":1455,"volume":1456,"transactions":9,"vwap":427},"2025-10-20",4.73,12650,{"date":1458,"open":525,"high":525,"low":813,"close":448,"change":292,"percent_change":1459,"volume":1460,"transactions":9,"vwap":448},"2025-10-17",-7.79,44230,{"date":1462,"open":1463,"high":475,"low":525,"close":416,"change":369,"percent_change":1464,"volume":1465,"transactions":9,"vwap":416},"2025-10-16",3.31,-4.75,36770,{"date":1467,"open":477,"high":466,"low":524,"close":496,"change":259,"percent_change":1468,"volume":1469,"transactions":9,"vwap":496},"2025-10-15",-3.71,11280,{"date":1471,"open":468,"high":1472,"low":524,"close":494,"change":275,"percent_change":1473,"volume":1474,"transactions":9,"vwap":494},"2025-10-14",3.55,-0.85,11960,{"date":1476,"open":475,"high":1472,"low":1422,"close":628,"change":633,"percent_change":511,"volume":1477,"transactions":9,"vwap":628},"2025-10-13",13890,{"date":1479,"open":1393,"high":1480,"low":1435,"close":695,"change":922,"percent_change":1481,"volume":1482,"transactions":9,"vwap":695},"2025-10-10",3.89,-7.84,35090,{"date":1484,"open":676,"high":843,"low":1485,"close":485,"change":71,"percent_change":71,"volume":1486,"transactions":9,"vwap":485},"2025-10-09",3.63,10950,{"date":1488,"open":485,"high":1393,"low":676,"close":485,"change":275,"percent_change":654,"volume":1489,"transactions":9,"vwap":485},"2025-10-08",6140,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1393,"change":275,"percent_change":654,"volume":1495,"transactions":9,"vwap":1393},"2025-10-07",3.69,3.9,3.61,15450,{"date":1497,"open":661,"high":661,"low":676,"close":652,"change":449,"percent_change":1498,"volume":1499,"transactions":9,"vwap":652},"2025-10-06",-5.53,27740,{"date":1501,"open":653,"high":1502,"low":843,"close":1131,"change":134,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1131},"2025-10-03",4.03,1.53,10850,{"date":1506,"open":1507,"high":1508,"low":546,"close":1509,"change":505,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-02",4,4.02,3.92,-1.51,10410,{"date":1513,"open":661,"high":1514,"low":1515,"close":1131,"change":702,"percent_change":1516,"volume":1499,"transactions":9,"vwap":1131},"2025-10-01",4.16,3.82,4.19,{"date":1518,"open":1393,"high":1507,"low":485,"close":1515,"change":953,"percent_change":448,"volume":1519,"transactions":9,"vwap":1515},"2025-09-30",35590,{"date":1521,"open":1522,"high":1515,"low":676,"close":1523,"change":275,"percent_change":654,"volume":1524,"transactions":9,"vwap":1523},"2025-09-29",3.74,3.71,14650,{"date":1526,"open":1492,"high":682,"low":539,"close":1522,"change":999,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1522},"2025-09-26",0.54,10260,{"date":1530,"open":659,"high":1393,"low":628,"close":669,"change":864,"percent_change":1531,"volume":1532,"transactions":9,"vwap":669},"2025-09-25",-1.33,12000,{"date":1534,"open":546,"high":1399,"low":539,"close":540,"change":275,"percent_change":1535,"volume":1536,"transactions":9,"vwap":540},"2025-09-24",-0.79,14450,{"date":1538,"open":634,"high":1399,"low":485,"close":546,"change":335,"percent_change":1539,"volume":1540,"transactions":9,"vwap":546},"2025-09-23",-2.31,8610,{"date":1542,"open":1543,"high":1153,"low":682,"close":1480,"change":302,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1480},"2025-09-22",3.84,1.3,14110,{"date":1547,"open":1548,"high":1549,"low":539,"close":1543,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1543},"2025-09-19",3.62,3.99,0.15,4.07,14430,{"date":1554,"open":546,"high":1515,"low":1548,"close":1492,"change":335,"percent_change":1555,"volume":749,"transactions":9,"vwap":1492},"2025-09-18",-2.38,{"date":1557,"open":659,"high":546,"low":1472,"close":1558,"change":62,"percent_change":1070,"volume":1559,"transactions":9,"vwap":1558},"2025-09-17",3.78,20820,{"date":1561,"open":1492,"high":1562,"low":513,"close":1563,"change":933,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-09-16",3.87,3.79,5.28,37840,{"date":1567,"open":1568,"high":1568,"low":513,"close":539,"change":654,"percent_change":1569,"volume":1570,"transactions":9,"vwap":539},"2025-09-15",4.25,-18.18,61550,{"date":1572,"open":1573,"high":1574,"low":1575,"close":674,"change":52,"percent_change":1576,"volume":1577,"transactions":9,"vwap":674},"2025-09-12",4.29,4.5,4.2,-1.79,16340,{"date":1579,"open":1580,"high":1574,"low":1581,"close":1582,"change":395,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-09-11",4.36,4.17,4.48,-0.44,23940,{"date":1586,"open":674,"high":1587,"low":1575,"close":1574,"change":210,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1574},"2025-09-10",4.8,0.67,25890,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1101,"change":633,"percent_change":1270,"volume":1594,"transactions":9,"vwap":1101},"2025-09-09",4.14,4.65,57910,{"date":1596,"open":1597,"high":674,"low":1508,"close":145,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":145},"2025-09-08",4.18,0.34,8.48,27430,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":922,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-09-05",4.21,4.3,4.01,-6.74,34320,{"date":1609,"open":145,"high":145,"low":1516,"close":1604,"change":999,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1604},"2025-09-04",0.47,6040,{"date":1613,"open":1614,"high":1159,"low":1614,"close":1615,"change":302,"percent_change":1221,"volume":1616,"transactions":9,"vwap":1615},"2025-09-03",4.12,4.28,21730,{"date":1618,"open":1516,"high":1580,"low":1614,"close":1619,"change":999,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-02",4.23,0.48,9220,{"date":1623,"open":1603,"high":1624,"low":1117,"close":1603,"change":643,"percent_change":1464,"volume":1625,"transactions":9,"vwap":1603},"2025-08-29",4.44,10540,{"date":1627,"open":1628,"high":1629,"low":1573,"close":1630,"change":259,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-08-28",4.37,4.69,4.42,-2.86,21380,{"date":1634,"open":1635,"high":687,"low":1605,"close":687,"change":1527,"percent_change":1636,"volume":1637,"transactions":9,"vwap":687},"2025-08-27",4.11,13.47,34130,{"date":1639,"open":1493,"high":1640,"low":1493,"close":1605,"change":702,"percent_change":1514,"volume":1641,"transactions":9,"vwap":1605},"2025-08-26",4.26,26110,{"date":1643,"open":1509,"high":1635,"low":546,"close":843,"change":885,"percent_change":1644,"volume":609,"transactions":9,"vwap":843},"2025-08-25",-4.7,{"date":1646,"open":546,"high":1604,"low":546,"close":1117,"change":144,"percent_change":131,"volume":1647,"transactions":9,"vwap":1117},"2025-08-22",23970,{"date":1649,"open":1493,"high":538,"low":1562,"close":1202,"change":144,"percent_change":121,"volume":1650,"transactions":9,"vwap":1202},"2025-08-21",7430,{"date":1652,"open":1653,"high":1653,"low":1493,"close":1493,"change":1388,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1493},"2025-08-20",4.57,-11.36,21800,{"date":1657,"open":1658,"high":1167,"low":1581,"close":674,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":674},"2025-08-19",4.81,-0.36,-7.56,61420,{"date":1663,"open":661,"high":1664,"low":1507,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-08-18",4.77,4.76,0.8,20.2,59300,{"date":1670,"open":1509,"high":1117,"low":1515,"close":1153,"change":864,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1153},"2025-08-15",-1.25,10810,{"date":1674,"open":661,"high":1575,"low":1281,"close":1605,"change":335,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1605},"2025-08-14",-2.2,8180,{"date":1678,"open":1502,"high":1679,"low":1502,"close":661,"change":702,"percent_change":742,"volume":1680,"transactions":9,"vwap":661},"2025-08-13",4.13,6170,{"date":1682,"open":1683,"high":1684,"low":1281,"close":1399,"change":735,"percent_change":1685,"volume":1230,"transactions":9,"vwap":1399},"2025-08-12",3.95,4.09,-3.67,{"date":1687,"open":1688,"high":1684,"low":1281,"close":1684,"change":210,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1684},"2025-08-11",4.08,0.74,18770,{"date":1692,"open":1604,"high":1604,"low":1202,"close":742,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":742},"2025-08-08",-0.34,-7.73,13180,{"date":1697,"open":1604,"high":674,"low":1575,"close":674,"change":71,"percent_change":71,"volume":1698,"transactions":9,"vwap":674},"2025-08-07",6030,{"date":1700,"open":1507,"high":1701,"low":1507,"close":674,"change":505,"percent_change":1702,"volume":817,"transactions":9,"vwap":674},"2025-08-06",4.46,-1.35,{"date":1704,"open":674,"high":1574,"low":1614,"close":1701,"change":1598,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1701},"2025-08-05",8.25,6950,{"date":1708,"open":1709,"high":1604,"low":1508,"close":1614,"change":864,"percent_change":1239,"volume":1710,"transactions":9,"vwap":1614},"2025-08-04",4.05,5910,{"date":1712,"open":1159,"high":1132,"low":525,"close":1581,"change":153,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1581},"2025-08-01",-8.95,53190,{"date":1716,"open":1123,"high":1251,"low":1152,"close":1717,"change":335,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-07-31",4.58,-1.93,32780,{"date":1721,"open":728,"high":1722,"low":1574,"close":1723,"change":369,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-07-30",4.95,4.67,-3.31,24280,{"date":1727,"open":1728,"high":1729,"low":1723,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-07-29",5.04,5.23,4.83,-0.33,-6.4,40020,{"date":1735,"open":1251,"high":1564,"low":1736,"close":1737,"change":44,"percent_change":933,"volume":1738,"transactions":9,"vwap":1737},"2025-07-28",4.93,5.16,36710,{"date":1740,"open":1741,"high":1742,"low":1658,"close":1743,"change":284,"percent_change":874,"volume":1744,"transactions":9,"vwap":1743},"2025-07-25",4.9,5.3,5.15,19350,{"date":1746,"open":1747,"high":1742,"low":1748,"close":1749,"change":815,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-07-24",5.14,4.94,5.01,-2.15,27770,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":275,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-07-23",5.2,5.7,4.85,5.12,-0.58,116650,{"date":1761,"open":1628,"high":1743,"low":1619,"close":1743,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1743},"2025-07-22",0.65,14.44,94570,{"date":1766,"open":1756,"high":1767,"low":1640,"close":1574,"change":1388,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1574},"2025-07-21",4.92,-10,82130,{"date":1771,"open":1749,"high":1743,"low":1132,"close":1251,"change":622,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1251},"2025-07-18",0.81,18810,{"date":1775,"open":1743,"high":1754,"low":613,"close":1776,"change":350,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-07-17",4.96,-4.62,60170,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1754,"change":790,"percent_change":1630,"volume":1784,"transactions":9,"vwap":1754},"2025-07-16",5.25,5.93,4.82,366700,{"date":1786,"open":1251,"high":1757,"low":1229,"close":1787,"change":933,"percent_change":1202,"volume":1788,"transactions":9,"vwap":1787},"2025-07-15",4.98,142070,{"date":1790,"open":1229,"high":1736,"low":1162,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-07-14",4.79,0.3,6.68,46230,{"date":1796,"open":1797,"high":1783,"low":1797,"close":1798,"change":1134,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-07-11",4.27,4.49,6.4,72350,{"date":1802,"open":1679,"high":1101,"low":661,"close":538,"change":633,"percent_change":587,"volume":1803,"transactions":9,"vwap":538},"2025-07-10",34760,{"date":1805,"open":1551,"high":1573,"low":1509,"close":661,"change":210,"percent_change":1689,"volume":1806,"transactions":9,"vwap":661},"2025-07-09",44900,{"date":1808,"open":1507,"high":1139,"low":1507,"close":1551,"change":593,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1551},"2025-07-08",-4.68,62970,{"date":1812,"open":1508,"high":1101,"low":669,"close":1797,"change":933,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1797},"2025-07-07",4.66,76470,{"date":1816,"open":1688,"high":1688,"low":689,"close":1688,"change":999,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1688},"2025-07-03",0.49,8330,{"date":1820,"open":1507,"high":661,"low":1683,"close":742,"change":275,"percent_change":1821,"volume":1822,"transactions":9,"vwap":742},"2025-07-02",-0.73,15710,{"date":1824,"open":1575,"high":1575,"low":1202,"close":1684,"change":62,"percent_change":350,"volume":1825,"transactions":9,"vwap":1684},"2025-07-01",19230,{"date":1827,"open":689,"high":661,"low":689,"close":661,"change":1550,"percent_change":546,"volume":1828,"transactions":9,"vwap":661},"2025-06-30",18180,{"date":1830,"open":661,"high":661,"low":1493,"close":1683,"change":735,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1683},"2025-06-27",-3.66,10610,{"date":1834,"open":1507,"high":661,"low":1493,"close":661,"change":541,"percent_change":1835,"volume":1836,"transactions":9,"vwap":661},"2025-06-26",5.94,20740,{"date":1838,"open":1516,"high":1516,"low":540,"close":1562,"change":1839,"percent_change":1840,"volume":1524,"transactions":9,"vwap":1562},"2025-06-25",-0.32,-7.64,{"date":1842,"open":1281,"high":1615,"low":1393,"close":1516,"change":825,"percent_change":1749,"volume":1843,"transactions":9,"vwap":1516},"2025-06-24",38180,{"date":1845,"open":843,"high":1508,"low":1846,"close":1549,"change":469,"percent_change":558,"volume":598,"transactions":9,"vwap":1549},"2025-06-23",3.83,{"date":1848,"open":1131,"high":661,"low":1846,"close":1480,"change":735,"percent_change":1468,"volume":1849,"transactions":9,"vwap":1480},"2025-06-20",12110,{"date":1851,"open":1852,"high":1853,"low":1399,"close":1117,"change":885,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1117},"2025-06-18",4.15,4.24,-4.49,17570,{"date":1857,"open":1683,"high":674,"low":1858,"close":1619,"change":790,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1619},"2025-06-17",3.86,5.49,56160,{"date":1862,"open":1523,"high":661,"low":1548,"close":1605,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1605},"2025-06-16",0.28,7.51,39450,{"date":1867,"open":843,"high":1493,"low":511,"close":1393,"change":419,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1393},"2025-06-13",-3.62,43010,{"date":1871,"open":1558,"high":1493,"low":659,"close":1562,"change":469,"percent_change":224,"volume":1872,"transactions":9,"vwap":1562},"2025-06-12",45880,{"date":1874,"open":485,"high":1399,"low":1492,"close":540,"change":395,"percent_change":1875,"volume":1876,"transactions":9,"vwap":540},"2025-06-11",-0.53,50350,{"date":1878,"open":546,"high":1131,"low":135,"close":1563,"change":741,"percent_change":901,"volume":1879,"transactions":9,"vwap":1563},"2025-06-10",38090,{"date":1881,"open":1709,"high":1575,"low":525,"close":1523,"change":1344,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1523},"2025-06-09",-9.73,99850,{"date":1885,"open":1573,"high":1573,"low":1480,"close":1635,"change":275,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1635},"2025-06-06",-0.72,61480,{"date":1889,"open":1202,"high":1582,"low":1493,"close":1592,"change":1863,"percent_change":1261,"volume":1890,"transactions":9,"vwap":1592},"2025-06-05",108940,{"date":1892,"open":1493,"high":1508,"low":1846,"close":1858,"change":181,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1858},"2025-06-04",-2.53,53950,{"date":1896,"open":661,"high":1797,"low":1493,"close":1153,"change":972,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1153},"2025-06-03",-12,98750,{"date":1900,"open":1901,"high":1664,"low":1628,"close":1574,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1574},"2025-06-02",4.63,-0.17,-3.64,77560,{"date":1906,"open":728,"high":1907,"low":1908,"close":1723,"change":449,"percent_change":420,"volume":1909,"transactions":9,"vwap":1723},"2025-05-30",4.88,4.61,14830,{"date":1911,"open":1587,"high":1912,"low":1593,"close":1913,"change":1418,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-05-29",5.07,4.89,7.24,32380,{"date":1917,"open":1587,"high":1756,"low":1574,"close":613,"change":153,"percent_change":1918,"volume":1919,"transactions":9,"vwap":613},"2025-05-28",-8.25,79120,{"date":1921,"open":1728,"high":1781,"low":1658,"close":1922,"change":578,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-05-27",4.97,-2.36,57990,{"date":1926,"open":1927,"high":1742,"low":1701,"close":1928,"change":469,"percent_change":714,"volume":1929,"transactions":9,"vwap":1928},"2025-05-23",4.99,5.09,129970,{"date":1931,"open":1604,"high":1932,"low":1852,"close":1927,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1927},"2025-05-22",5.4,0.69,16.05,216390,{"date":1937,"open":1551,"high":1604,"low":1281,"close":1604,"change":469,"percent_change":300,"volume":1938,"transactions":9,"vwap":1604},"2025-05-21",57570,{"date":1940,"open":1568,"high":1624,"low":661,"close":1575,"change":316,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1575},"2025-05-20",-4.11,28950,{"date":1944,"open":1125,"high":1798,"low":1575,"close":1945,"change":735,"percent_change":1724,"volume":1946,"transactions":9,"vwap":1945},"2025-05-19",4.38,47070,{"date":1948,"open":1717,"high":1229,"low":674,"close":1123,"change":885,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1123},"2025-05-16",-4.03,41760,{"date":1952,"open":1159,"high":1587,"low":1507,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-05-15",4.72,0.39,9.01,63940,{"date":1958,"open":1653,"high":1229,"low":1523,"close":660,"change":1902,"percent_change":1959,"volume":1960,"transactions":9,"vwap":660},"2025-05-14",-3.78,45230,{"date":1962,"open":1042,"high":1963,"low":1042,"close":1574,"change":593,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1574},"2025-05-13",4.71,-4.26,27720,{"date":1967,"open":1229,"high":1658,"low":1968,"close":1229,"change":335,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1229},"2025-05-12",4.6,-1.88,38640,{"date":1972,"open":1574,"high":1907,"low":1604,"close":1791,"change":1792,"percent_change":1793,"volume":1973,"transactions":9,"vwap":1791},"2025-05-09",60960,{"date":1975,"open":1042,"high":1813,"low":661,"close":1798,"change":825,"percent_change":1813,"volume":1976,"transactions":9,"vwap":1798},"2025-05-08",123760,{"date":1978,"open":1852,"high":1624,"low":1493,"close":1573,"change":79,"percent_change":926,"volume":1979,"transactions":9,"vwap":1573},"2025-05-07",50820,{"date":1981,"open":634,"high":1630,"low":634,"close":1575,"change":790,"percent_change":1061,"volume":1982,"transactions":9,"vwap":1575},"2025-05-06",46510,{"date":1984,"open":1604,"high":1945,"low":1509,"close":1131,"change":1659,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1131},"2025-05-05",-8.29,45140,{"date":1988,"open":1131,"high":1574,"low":1131,"close":1152,"change":541,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1152},"2025-05-02",5.6,93630,{"date":1992,"open":653,"high":1597,"low":1548,"close":1635,"change":790,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1635},"2025-05-01",5.66,99000,{"date":1996,"open":843,"high":1153,"low":695,"close":1480,"change":44,"percent_change":1147,"volume":1997,"transactions":9,"vwap":1480},"2025-04-30",164940,{"date":1999,"open":2000,"high":1955,"low":1310,"close":634,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":634},"2025-04-29",8.91,-5.22,-57.36,758630,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":578,"percent_change":1414,"volume":2010,"transactions":9,"vwap":2009},"2025-04-28",9.31,9.47,8.7,9.1,31820,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-04-25",9.45,9.8,8.8,9.22,-0.68,-6.87,48550,{"date":2021,"open":2022,"high":2023,"low":2008,"close":2023,"change":825,"percent_change":990,"volume":2024,"transactions":9,"vwap":2023},"2025-04-24",9.4,9.9,48060,{"date":2026,"open":2027,"high":34,"low":2028,"close":2029,"change":2030,"percent_change":1123,"volume":2031,"transactions":9,"vwap":2029},"2025-04-23",9.26,9.02,9.7,0.42,69550,{"date":38,"open":2033,"high":2034,"low":2035,"close":2036,"change":662,"percent_change":1797,"volume":2037,"transactions":9,"vwap":2036},8.9,9.38,8.46,9.28,100170,{"status":2039,"indices":2040,"watchlist":2080,"sectors":2097,"benchmarks":2147},"success",[2041,2049,2056,2061,2068,2074],{"symbol":2042,"name":2043,"price":2044,"change":2045,"pct_change":2046,"is_up":2047,"sparkline":2048,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2050,"name":2051,"price":2052,"change":2053,"pct_change":2054,"is_up":2047,"sparkline":2055,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2057,"name":2058,"price":2059,"change":99,"pct_change":124,"is_up":2047,"sparkline":2060,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2062,"name":2063,"price":2064,"change":2065,"pct_change":2066,"is_up":2047,"sparkline":2067,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2069,"name":2070,"price":2071,"change":2072,"pct_change":2046,"is_up":2047,"sparkline":2073,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2075,"name":2076,"price":2077,"change":915,"pct_change":2078,"is_up":2047,"sparkline":2079,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2081,2086,2091],{"symbol":2082,"name":2083,"price":2084,"change":1722,"pct_change":1032,"is_up":2047,"sparkline":2085,"date":5},"NVDA","NVIDIA Corp",238.9,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2087,"name":2088,"price":2089,"change":654,"pct_change":350,"is_up":13,"sparkline":2090,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2092,"name":2093,"price":2094,"change":2095,"pct_change":629,"is_up":2047,"sparkline":2096,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2098,2103,2108,2113,2117,2121,2125,2129,2134,2138,2142],{"name":2099,"etf":2100,"change":2101,"price":2102,"is_up":2047},"Technology","XLK",0.56,200.93,{"name":2104,"etf":2105,"change":2106,"price":2107,"is_up":2047},"Financials","XLF",0.73,53.88,{"name":2109,"etf":2110,"change":2111,"price":2112,"is_up":2047},"Healthcare","XLV",0.72,167.37,{"name":2114,"etf":2115,"change":387,"price":2116,"is_up":2047},"Consumer Cycl","XLY",110.42,{"name":2118,"etf":2119,"change":697,"price":2120,"is_up":2047},"Consumer Staples","XLP",81.04,{"name":2122,"etf":2123,"change":890,"price":2124,"is_up":2047},"Energy","XLE",63.44,{"name":2126,"etf":2127,"change":79,"price":2128,"is_up":2047},"Industrials","XLI",170.1,{"name":2130,"etf":2131,"change":2132,"price":2133,"is_up":2047},"Materials","XLB",1.31,49.5,{"name":2135,"etf":2136,"change":1693,"price":2137,"is_up":13},"Real Estate","XLRE",40.67,{"name":2139,"etf":2140,"change":387,"price":2141,"is_up":2047},"Utilities","XLU",39.97,{"name":2143,"etf":2144,"change":2145,"price":2146,"is_up":2047},"Comm Services","XLC",1.17,111.61,[2148,2152,2157,2161],{"ticker":2149,"name":2150,"price":2151,"change":1588,"is_up":2047},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2153,"name":2154,"price":2155,"change":2156,"is_up":2047},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2158,"name":2159,"price":2160,"change":825,"is_up":2047},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2162,"name":2163,"price":2164,"change":2046,"is_up":2047},"IWM","iShares Russell 2000",283.39]