[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KORE":3,"stock-historical-KORE":25,"homepage-market-summary":1697},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KORE","2026-07-20",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"KORE Group Holdings, Inc.","NYSE",null,"Common Stock",false,{"close":13,"open":14,"high":14,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.25,9.26,-0.01,-0.11,99678.91222,624,9.255,9.79,2.59,92301.70494695431,92.5,1404,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":13,"start_date":34,"end_date":5},2,57057,20825835.87455,303.93,"2025-02-04",[36,37,44,50,56,59,64,67,73,77,80,84,90,96,102,108,114,117,121,124,128,131,135,140,143,146,149,152,154,157,160,164,167,171,174,177,180,183,186,189,192,196,199,202,205,209,213,216,218,221,223,227,230,233,236,239,242,246,252,255,261,265,268,271,274,277,280,283,286,289,291,294,297,303,309,315,319,323,326,329,333,337,340,343,346,349,353,356,359,364,367,370,373,376,379,383,387,390,395,403,411,418,424,431,436,442,449,455,461,467,471,477,484,490,493,500,506,513,518,523,530,536,541,545,552,558,563,570,573,576,579,584,589,593,597,604,611,619,625,631,637,642,650,653,659,665,672,676,683,687,692,697,703,709,717,724,731,738,743,747,752,757,762,767,773,778,782,788,793,800,806,811,816,822,826,832,837,844,853,859,867,874,882,891,895,900,906,911,916,923,931,936,944,949,954,961,967,972,980,986,992,999,1004,1009,1014,1020,1026,1033,1038,1043,1048,1054,1062,1069,1072,1080,1085,1090,1096,1100,1104,1109,1114,1118,1123,1127,1130,1137,1142,1145,1150,1153,1158,1162,1167,1173,1178,1182,1186,1190,1195,1200,1203,1209,1215,1221,1225,1231,1236,1241,1244,1248,1254,1258,1264,1269,1275,1281,1288,1292,1295,1297,1301,1304,1310,1313,1316,1321,1327,1331,1337,1340,1343,1347,1350,1355,1360,1364,1368,1372,1376,1380,1383,1388,1393,1398,1402,1407,1410,1414,1416,1419,1422,1427,1432,1437,1441,1445,1449,1452,1456,1460,1464,1468,1472,1476,1481,1487,1491,1493,1497,1501,1505,1509,1512,1517,1520,1522,1526,1529,1532,1536,1540,1546,1549,1552,1555,1559,1564,1568,1570,1574,1576,1579,1581,1587,1590,1592,1594,1598,1600,1604,1606,1610,1614,1617,1620,1623,1628,1632,1638,1641,1644,1649,1653,1657,1660,1665,1670,1675,1680,1682,1687,1690,1694],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":38,"open":13,"high":14,"low":13,"close":14,"change":39,"percent_change":40,"volume":41,"transactions":42,"vwap":43},"2026-07-17",0.01,0.11,76439.113793,1219,9.2547,{"date":45,"open":46,"high":14,"low":46,"close":13,"change":15,"percent_change":16,"volume":47,"transactions":48,"vwap":49},"2026-07-16",9.24,42854.356438,801,9.251,{"date":51,"open":46,"high":14,"low":46,"close":14,"change":52,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-07-15",0,156763.492099,755,9.2489,{"date":57,"open":14,"high":14,"low":13,"close":14,"change":39,"percent_change":40,"volume":58,"transactions":9,"vwap":14},"2026-07-14",71100,{"date":60,"open":61,"high":61,"low":62,"close":13,"change":52,"percent_change":52,"volume":63,"transactions":9,"vwap":13},"2026-07-13",9.39,9.245,51600,{"date":65,"open":13,"high":13,"low":46,"close":13,"change":52,"percent_change":52,"volume":66,"transactions":9,"vwap":13},"2026-07-10",21000,{"date":68,"open":46,"high":69,"low":46,"close":13,"change":70,"percent_change":71,"volume":72,"transactions":9,"vwap":13},"2026-07-09",9.295,0.02,0.22,25200,{"date":74,"open":75,"high":46,"low":75,"close":75,"change":15,"percent_change":16,"volume":76,"transactions":9,"vwap":75},"2026-07-08",9.23,14700,{"date":78,"open":46,"high":46,"low":75,"close":46,"change":39,"percent_change":40,"volume":79,"transactions":9,"vwap":46},"2026-07-07",111700,{"date":81,"open":46,"high":46,"low":82,"close":75,"change":52,"percent_change":52,"volume":83,"transactions":9,"vwap":75},"2026-07-06",9.21,42800,{"date":85,"open":86,"high":86,"low":75,"close":75,"change":87,"percent_change":88,"volume":89,"transactions":9,"vwap":75},"2026-07-02",9.33,-0.03,-0.32,20800,{"date":91,"open":92,"high":92,"low":75,"close":14,"change":93,"percent_change":94,"volume":95,"transactions":9,"vwap":14},"2026-07-01",9.3,0.03,0.33,39100,{"date":97,"open":82,"high":98,"low":82,"close":75,"change":99,"percent_change":100,"volume":101,"transactions":9,"vwap":75},"2026-06-30",9.305,-0.1,-1.07,97800,{"date":103,"open":104,"high":61,"low":92,"close":86,"change":105,"percent_change":106,"volume":107,"transactions":9,"vwap":86},"2026-06-29",9.31,-0.46,-4.7,163700,{"date":109,"open":110,"high":20,"low":110,"close":20,"change":111,"percent_change":112,"volume":113,"transactions":9,"vwap":20},"2026-06-26",9.2,0.59,6.41,897900,{"date":115,"open":46,"high":46,"low":110,"close":110,"change":52,"percent_change":52,"volume":116,"transactions":9,"vwap":110},"2026-06-25",19500,{"date":118,"open":46,"high":46,"low":119,"close":110,"change":15,"percent_change":16,"volume":120,"transactions":9,"vwap":110},"2026-06-24",9.19,24600,{"date":122,"open":110,"high":82,"low":119,"close":82,"change":15,"percent_change":16,"volume":123,"transactions":9,"vwap":82},"2026-06-23",24900,{"date":125,"open":82,"high":126,"low":119,"close":126,"change":70,"percent_change":71,"volume":127,"transactions":9,"vwap":126},"2026-06-22",9.22,25700,{"date":129,"open":119,"high":110,"low":119,"close":110,"change":70,"percent_change":71,"volume":130,"transactions":9,"vwap":110},"2026-06-18",23900,{"date":132,"open":133,"high":119,"low":133,"close":133,"change":52,"percent_change":52,"volume":134,"transactions":9,"vwap":133},"2026-06-17",9.18,30200,{"date":136,"open":137,"high":119,"low":138,"close":133,"change":15,"percent_change":16,"volume":139,"transactions":9,"vwap":133},"2026-06-16",9.15,9.105,109700,{"date":141,"open":119,"high":110,"low":119,"close":119,"change":15,"percent_change":16,"volume":142,"transactions":9,"vwap":119},"2026-06-15",13800,{"date":144,"open":119,"high":110,"low":119,"close":110,"change":52,"percent_change":52,"volume":145,"transactions":9,"vwap":110},"2026-06-12",19700,{"date":147,"open":119,"high":110,"low":133,"close":110,"change":39,"percent_change":40,"volume":148,"transactions":9,"vwap":110},"2026-06-11",17600,{"date":150,"open":133,"high":119,"low":133,"close":119,"change":39,"percent_change":40,"volume":151,"transactions":9,"vwap":119},"2026-06-10",17300,{"date":153,"open":133,"high":119,"low":133,"close":133,"change":15,"percent_change":16,"volume":76,"transactions":9,"vwap":133},"2026-06-09",{"date":155,"open":133,"high":119,"low":133,"close":119,"change":52,"percent_change":52,"volume":156,"transactions":9,"vwap":119},"2026-06-08",14000,{"date":158,"open":133,"high":119,"low":133,"close":119,"change":39,"percent_change":40,"volume":159,"transactions":9,"vwap":119},"2026-06-05",15700,{"date":161,"open":162,"high":119,"low":162,"close":133,"change":15,"percent_change":16,"volume":163,"transactions":9,"vwap":133},"2026-06-04",9.17,18800,{"date":165,"open":119,"high":119,"low":162,"close":119,"change":52,"percent_change":52,"volume":166,"transactions":9,"vwap":119},"2026-06-03",24200,{"date":168,"open":133,"high":119,"low":169,"close":119,"change":70,"percent_change":71,"volume":170,"transactions":9,"vwap":119},"2026-06-02",9.175,13400,{"date":172,"open":119,"high":119,"low":162,"close":162,"change":15,"percent_change":16,"volume":173,"transactions":9,"vwap":162},"2026-06-01",24700,{"date":175,"open":119,"high":119,"low":162,"close":133,"change":15,"percent_change":16,"volume":176,"transactions":9,"vwap":133},"2026-05-29",44500,{"date":178,"open":133,"high":119,"low":169,"close":119,"change":52,"percent_change":52,"volume":179,"transactions":9,"vwap":119},"2026-05-28",66300,{"date":181,"open":133,"high":119,"low":133,"close":119,"change":39,"percent_change":40,"volume":182,"transactions":9,"vwap":119},"2026-05-27",10800,{"date":184,"open":133,"high":119,"low":169,"close":133,"change":52,"percent_change":52,"volume":185,"transactions":9,"vwap":133},"2026-05-26",48100,{"date":187,"open":169,"high":133,"low":169,"close":133,"change":39,"percent_change":40,"volume":188,"transactions":9,"vwap":133},"2026-05-22",5800,{"date":190,"open":162,"high":133,"low":162,"close":162,"change":52,"percent_change":52,"volume":191,"transactions":9,"vwap":162},"2026-05-21",16600,{"date":193,"open":162,"high":194,"low":162,"close":162,"change":52,"percent_change":52,"volume":195,"transactions":9,"vwap":162},"2026-05-20",9.185,16800,{"date":197,"open":162,"high":119,"low":162,"close":162,"change":15,"percent_change":16,"volume":198,"transactions":9,"vwap":162},"2026-05-19",14900,{"date":200,"open":162,"high":194,"low":162,"close":133,"change":15,"percent_change":16,"volume":201,"transactions":9,"vwap":133},"2026-05-18",6700,{"date":203,"open":110,"high":110,"low":162,"close":119,"change":39,"percent_change":40,"volume":204,"transactions":9,"vwap":119},"2026-05-15",10900,{"date":206,"open":207,"high":133,"low":207,"close":133,"change":70,"percent_change":71,"volume":208,"transactions":9,"vwap":133},"2026-05-14",9.165,9800,{"date":210,"open":137,"high":162,"low":137,"close":211,"change":39,"percent_change":40,"volume":212,"transactions":9,"vwap":211},"2026-05-13",9.16,16100,{"date":214,"open":137,"high":133,"low":137,"close":137,"change":15,"percent_change":16,"volume":215,"transactions":9,"vwap":137},"2026-05-12",8300,{"date":217,"open":137,"high":133,"low":137,"close":211,"change":39,"percent_change":40,"volume":215,"transactions":9,"vwap":211},"2026-05-11",{"date":219,"open":137,"high":126,"low":137,"close":137,"change":52,"percent_change":52,"volume":220,"transactions":9,"vwap":137},"2026-05-08",2800,{"date":222,"open":137,"high":211,"low":137,"close":137,"change":15,"percent_change":16,"volume":220,"transactions":9,"vwap":137},"2026-05-07",{"date":224,"open":225,"high":194,"low":225,"close":211,"change":70,"percent_change":71,"volume":226,"transactions":9,"vwap":211},"2026-05-06",9.14,97100,{"date":228,"open":137,"high":211,"low":225,"close":225,"change":52,"percent_change":52,"volume":229,"transactions":9,"vwap":225},"2026-05-05",15100,{"date":231,"open":162,"high":82,"low":225,"close":225,"change":15,"percent_change":16,"volume":232,"transactions":9,"vwap":225},"2026-05-04",30700,{"date":234,"open":137,"high":137,"low":225,"close":137,"change":39,"percent_change":40,"volume":235,"transactions":9,"vwap":137},"2026-05-01",26800,{"date":237,"open":211,"high":211,"low":225,"close":225,"change":52,"percent_change":52,"volume":238,"transactions":9,"vwap":225},"2026-04-30",23700,{"date":240,"open":137,"high":137,"low":225,"close":225,"change":39,"percent_change":40,"volume":241,"transactions":9,"vwap":225},"2026-04-29",2700,{"date":243,"open":244,"high":211,"low":244,"close":244,"change":52,"percent_change":52,"volume":245,"transactions":9,"vwap":244},"2026-04-28",9.13,40800,{"date":247,"open":248,"high":133,"low":248,"close":244,"change":249,"percent_change":250,"volume":251,"transactions":9,"vwap":244},"2026-04-27",9.12,-0.02,-0.22,86700,{"date":253,"open":248,"high":211,"low":248,"close":137,"change":249,"percent_change":250,"volume":254,"transactions":9,"vwap":137},"2026-04-24",39400,{"date":256,"open":244,"high":162,"low":257,"close":162,"change":258,"percent_change":259,"volume":260,"transactions":9,"vwap":162},"2026-04-23",9.11,0.06,0.66,48900,{"date":262,"open":263,"high":244,"low":263,"close":257,"change":39,"percent_change":40,"volume":264,"transactions":9,"vwap":257},"2026-04-22",9.1,41700,{"date":266,"open":211,"high":211,"low":263,"close":263,"change":249,"percent_change":250,"volume":267,"transactions":9,"vwap":263},"2026-04-21",63300,{"date":269,"open":244,"high":137,"low":263,"close":248,"change":249,"percent_change":250,"volume":270,"transactions":9,"vwap":248},"2026-04-20",107200,{"date":272,"open":244,"high":137,"low":244,"close":225,"change":15,"percent_change":16,"volume":273,"transactions":9,"vwap":225},"2026-04-17",10300,{"date":275,"open":137,"high":211,"low":225,"close":137,"change":52,"percent_change":52,"volume":276,"transactions":9,"vwap":137},"2026-04-16",33000,{"date":278,"open":137,"high":162,"low":137,"close":137,"change":15,"percent_change":16,"volume":279,"transactions":9,"vwap":137},"2026-04-15",54400,{"date":281,"open":137,"high":162,"low":137,"close":211,"change":52,"percent_change":52,"volume":282,"transactions":9,"vwap":211},"2026-04-14",36700,{"date":284,"open":225,"high":162,"low":225,"close":211,"change":39,"percent_change":40,"volume":285,"transactions":9,"vwap":211},"2026-04-13",31500,{"date":287,"open":162,"high":162,"low":244,"close":137,"change":15,"percent_change":16,"volume":288,"transactions":9,"vwap":137},"2026-04-10",30400,{"date":290,"open":225,"high":162,"low":225,"close":211,"change":93,"percent_change":94,"volume":173,"transactions":9,"vwap":211},"2026-04-09",{"date":292,"open":133,"high":133,"low":248,"close":244,"change":249,"percent_change":250,"volume":293,"transactions":9,"vwap":244},"2026-04-08",58000,{"date":295,"open":133,"high":119,"low":225,"close":137,"change":249,"percent_change":250,"volume":296,"transactions":9,"vwap":137},"2026-04-07",62500,{"date":298,"open":263,"high":119,"low":299,"close":162,"change":300,"percent_change":301,"volume":302,"transactions":9,"vwap":162},"2026-04-06",9.08,0.09,0.99,56400,{"date":304,"open":305,"high":299,"low":305,"close":299,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":299},"2026-04-02",9.03,0.04,0.44,37300,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":70,"percent_change":71,"volume":314,"transactions":9,"vwap":313},"2026-04-01",9.02,9.07,9.04,51700,{"date":316,"open":311,"high":311,"low":317,"close":311,"change":70,"percent_change":71,"volume":318,"transactions":9,"vwap":311},"2026-03-31",8.99,71200,{"date":320,"open":321,"high":321,"low":317,"close":321,"change":39,"percent_change":40,"volume":322,"transactions":9,"vwap":321},"2026-03-30",9,42000,{"date":324,"open":321,"high":311,"low":317,"close":317,"change":15,"percent_change":16,"volume":325,"transactions":9,"vwap":317},"2026-03-27",87700,{"date":327,"open":321,"high":321,"low":317,"close":321,"change":52,"percent_change":52,"volume":328,"transactions":9,"vwap":321},"2026-03-26",163500,{"date":330,"open":331,"high":321,"low":331,"close":321,"change":70,"percent_change":71,"volume":332,"transactions":9,"vwap":321},"2026-03-25",8.98,101300,{"date":334,"open":335,"high":321,"low":335,"close":331,"change":39,"percent_change":40,"volume":336,"transactions":9,"vwap":331},"2026-03-24",8.97,119900,{"date":338,"open":335,"high":321,"low":335,"close":335,"change":15,"percent_change":16,"volume":339,"transactions":9,"vwap":335},"2026-03-23",149100,{"date":341,"open":321,"high":321,"low":335,"close":331,"change":39,"percent_change":40,"volume":342,"transactions":9,"vwap":331},"2026-03-20",227200,{"date":344,"open":335,"high":311,"low":335,"close":335,"change":52,"percent_change":52,"volume":345,"transactions":9,"vwap":335},"2026-03-19",209700,{"date":347,"open":335,"high":317,"low":335,"close":335,"change":52,"percent_change":52,"volume":348,"transactions":9,"vwap":335},"2026-03-18",77200,{"date":350,"open":335,"high":317,"low":351,"close":335,"change":52,"percent_change":52,"volume":352,"transactions":9,"vwap":335},"2026-03-17",8.96,54900,{"date":354,"open":321,"high":321,"low":351,"close":335,"change":249,"percent_change":250,"volume":355,"transactions":9,"vwap":335},"2026-03-16",99800,{"date":357,"open":321,"high":321,"low":335,"close":317,"change":15,"percent_change":16,"volume":358,"transactions":9,"vwap":317},"2026-03-13",42100,{"date":360,"open":331,"high":321,"low":361,"close":321,"change":306,"percent_change":362,"volume":363,"transactions":9,"vwap":321},"2026-03-12",8.95,0.45,161200,{"date":365,"open":331,"high":321,"low":361,"close":351,"change":39,"percent_change":40,"volume":366,"transactions":9,"vwap":351},"2026-03-11",21500,{"date":368,"open":321,"high":321,"low":361,"close":361,"change":249,"percent_change":250,"volume":369,"transactions":9,"vwap":361},"2026-03-10",44100,{"date":371,"open":335,"high":321,"low":361,"close":335,"change":15,"percent_change":16,"volume":372,"transactions":9,"vwap":335},"2026-03-09",242800,{"date":374,"open":351,"high":321,"low":351,"close":331,"change":70,"percent_change":71,"volume":375,"transactions":9,"vwap":331},"2026-03-06",63400,{"date":377,"open":351,"high":321,"low":361,"close":351,"change":39,"percent_change":40,"volume":378,"transactions":9,"vwap":351},"2026-03-05",195800,{"date":380,"open":335,"high":321,"low":361,"close":361,"change":87,"percent_change":381,"volume":382,"transactions":9,"vwap":361},"2026-03-04",-0.33,111100,{"date":384,"open":335,"high":321,"low":385,"close":331,"change":15,"percent_change":16,"volume":386,"transactions":9,"vwap":331},"2026-03-03",8.94,141100,{"date":388,"open":361,"high":317,"low":385,"close":317,"change":306,"percent_change":362,"volume":389,"transactions":9,"vwap":317},"2026-03-02",340000,{"date":391,"open":335,"high":331,"low":385,"close":361,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":361},"2026-02-27",3.94,78.64,3014500,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":198,"transactions":9,"vwap":400},"2026-02-26",5.15,5.2,4.8,5.01,-0.08,-1.57,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-02-25",5.11,5.0050001,5.09,-0.06,-1.17,12800,{"date":412,"open":413,"high":414,"low":415,"close":397,"change":416,"percent_change":417,"volume":185,"transactions":9,"vwap":397},"2026-02-24",5.25,5.26,4.99,-0.07,-1.34,{"date":419,"open":420,"high":413,"low":398,"close":421,"change":39,"percent_change":422,"volume":423,"transactions":9,"vwap":421},"2026-02-23",5.23,5.22,0.19,19300,{"date":425,"open":426,"high":413,"low":397,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":427},"2026-02-20",5.16,5.21,0.08,1.56,14100,{"date":432,"open":405,"high":413,"low":400,"close":433,"change":70,"percent_change":434,"volume":435,"transactions":9,"vwap":433},"2026-02-19",5.13,0.39,21900,{"date":437,"open":438,"high":439,"low":438,"close":405,"change":440,"percent_change":441,"volume":120,"transactions":9,"vwap":405},"2026-02-18",4.95,5.24,0.15,3.02,{"date":443,"open":444,"high":398,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":445},"2026-02-17",5.03,4.96,-0.05,-1,21100,{"date":450,"open":451,"high":452,"low":400,"close":400,"change":39,"percent_change":453,"volume":454,"transactions":9,"vwap":400},"2026-02-13",5.02,5.19,0.2,55900,{"date":456,"open":438,"high":457,"low":438,"close":458,"change":428,"percent_change":459,"volume":460,"transactions":9,"vwap":458},"2026-02-12",5.07,5,1.63,12500,{"date":462,"open":445,"high":445,"low":463,"close":464,"change":87,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-02-11",4.76,4.92,-0.61,108400,{"date":468,"open":444,"high":444,"low":438,"close":438,"change":15,"percent_change":469,"volume":470,"transactions":9,"vwap":438},"2026-02-10",-0.2,11800,{"date":472,"open":473,"high":474,"low":473,"close":445,"change":93,"percent_change":475,"volume":476,"transactions":9,"vwap":445},"2026-02-09",4.84,5.05,0.61,45900,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":93,"percent_change":475,"volume":483,"transactions":9,"vwap":482},"2026-02-06",4.97,5.131,4.865,4.93,27300,{"date":485,"open":438,"high":406,"low":486,"close":487,"change":446,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-02-05",4.775,4.9,-1.01,17100,{"date":491,"open":458,"high":433,"low":399,"close":438,"change":446,"percent_change":447,"volume":492,"transactions":9,"vwap":438},"2026-02-04",43000,{"date":494,"open":415,"high":495,"low":496,"close":458,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":458},"2026-02-03",5.083,4.934,0.07,1.42,15500,{"date":501,"open":407,"high":502,"low":503,"close":482,"change":87,"percent_change":504,"volume":505,"transactions":9,"vwap":482},"2026-02-02",5.29,4.91,-0.6,47700,{"date":507,"open":508,"high":509,"low":510,"close":445,"change":306,"percent_change":511,"volume":512,"transactions":9,"vwap":445},"2026-01-30",4.94,5.159,4.74,0.81,50900,{"date":514,"open":508,"high":415,"low":515,"close":464,"change":306,"percent_change":516,"volume":517,"transactions":9,"vwap":464},"2026-01-29",4.85,0.82,35100,{"date":519,"open":520,"high":479,"low":521,"close":520,"change":15,"percent_change":469,"volume":522,"transactions":9,"vwap":520},"2026-01-28",4.88,4.83,44200,{"date":524,"open":525,"high":482,"low":526,"close":527,"change":528,"percent_change":426,"volume":529,"transactions":9,"vwap":527},"2026-01-27",4.66,4.46,4.89,0.24,34300,{"date":531,"open":508,"high":445,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-01-26",4.65,-0.24,-4.91,33700,{"date":537,"open":479,"high":479,"low":538,"close":527,"change":539,"percent_change":540,"volume":366,"transactions":9,"vwap":527},"2026-01-23",4.86,-0.04,-0.81,{"date":542,"open":515,"high":508,"low":463,"close":482,"change":543,"percent_change":527,"volume":544,"transactions":9,"vwap":482},"2026-01-22",0.23,120800,{"date":546,"open":547,"high":515,"low":548,"close":549,"change":401,"percent_change":550,"volume":551,"transactions":9,"vwap":549},"2026-01-21",4.78,4.62,4.7,-1.67,63000,{"date":553,"open":554,"high":464,"low":555,"close":547,"change":93,"percent_change":556,"volume":557,"transactions":9,"vwap":547},"2026-01-20",4.75,4.54,0.63,87000,{"date":559,"open":445,"high":444,"low":560,"close":554,"change":561,"percent_change":562,"volume":522,"transactions":9,"vwap":554},"2026-01-16",4.72,-0.16,-3.26,{"date":564,"open":399,"high":565,"low":566,"close":503,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":503},"2026-01-15",4.961,4.752,0.16,3.37,55400,{"date":571,"open":503,"high":482,"low":554,"close":554,"change":561,"percent_change":562,"volume":572,"transactions":9,"vwap":554},"2026-01-14",35800,{"date":574,"open":487,"high":415,"low":487,"close":503,"change":39,"percent_change":453,"volume":575,"transactions":9,"vwap":503},"2026-01-13",18600,{"date":577,"open":520,"high":438,"low":399,"close":487,"change":70,"percent_change":578,"volume":293,"transactions":9,"vwap":487},"2026-01-12",0.41,{"date":580,"open":554,"high":487,"low":581,"close":520,"change":40,"percent_change":582,"volume":583,"transactions":9,"vwap":520},"2026-01-09",4.705,2.31,45800,{"date":585,"open":586,"high":586,"low":510,"close":587,"change":52,"percent_change":52,"volume":588,"transactions":9,"vwap":587},"2026-01-08",4.82,4.77,11000,{"date":590,"open":586,"high":515,"low":532,"close":587,"change":408,"percent_change":591,"volume":592,"transactions":9,"vwap":587},"2026-01-07",-1.24,81500,{"date":594,"open":586,"high":515,"low":548,"close":521,"change":258,"percent_change":595,"volume":596,"transactions":9,"vwap":521},"2026-01-06",1.26,135700,{"date":598,"open":599,"high":587,"low":600,"close":587,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":587},"2026-01-05",4.53,4.278,0.32,7.19,81700,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":543,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-01-02",4.22,4.45,4.16,5.45,55800,{"date":612,"open":613,"high":614,"low":615,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":606},"2025-12-31",4.17,4.26,4.165,0.05,1.2,16700,{"date":620,"open":621,"high":621,"low":622,"close":613,"change":381,"percent_change":623,"volume":624,"transactions":9,"vwap":613},"2025-12-30",4.44,4.1,-7.33,43200,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":40,"percent_change":630,"volume":489,"transactions":9,"vwap":628},"2025-12-29",4.42,4.5,4.315,2.51,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":15,"percent_change":636,"volume":201,"transactions":9,"vwap":635},"2025-12-26",4.4,4.311,4.39,-0.23,{"date":638,"open":607,"high":639,"low":629,"close":633,"change":306,"percent_change":640,"volume":641,"transactions":9,"vwap":633},"2025-12-24",4.49,0.92,12200,{"date":643,"open":644,"high":639,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2025-12-23",4.43,4.3,4.36,-0.09,-2.02,13100,{"date":651,"open":627,"high":628,"low":645,"close":607,"change":70,"percent_change":362,"volume":652,"transactions":9,"vwap":607},"2025-12-22",9200,{"date":654,"open":645,"high":644,"low":655,"close":644,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":644},"2025-12-19",4.225,0.12,2.78,28500,{"date":660,"open":661,"high":555,"low":622,"close":662,"change":561,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2025-12-18",4.47,4.31,-3.58,59100,{"date":666,"open":667,"high":548,"low":668,"close":661,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":661},"2025-12-17",4.55,4.35,-0.13,-2.83,48600,{"date":673,"open":674,"high":674,"low":645,"close":674,"change":497,"percent_change":675,"volume":134,"transactions":9,"vwap":674},"2025-12-16",4.6,1.55,{"date":677,"open":678,"high":679,"low":680,"close":599,"change":93,"percent_change":681,"volume":682,"transactions":9,"vwap":599},"2025-12-15",4.51,4.57,4.25,0.67,47000,{"date":684,"open":685,"high":685,"low":645,"close":628,"change":15,"percent_change":250,"volume":686,"transactions":9,"vwap":628},"2025-12-12",4.58,40900,{"date":688,"open":674,"high":689,"low":607,"close":678,"change":647,"percent_change":690,"volume":691,"transactions":9,"vwap":678},"2025-12-11",4.61,-1.96,59000,{"date":693,"open":615,"high":674,"low":694,"close":674,"change":307,"percent_change":695,"volume":696,"transactions":9,"vwap":674},"2025-12-10",4.04,10.58,121000,{"date":698,"open":699,"high":700,"low":701,"close":608,"change":52,"percent_change":52,"volume":702,"transactions":9,"vwap":608},"2025-12-09",4.2,4.27,4.068,30900,{"date":704,"open":608,"high":705,"low":706,"close":608,"change":401,"percent_change":707,"volume":708,"transactions":9,"vwap":608},"2025-12-08",4.213,4.02,-1.89,32000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":656,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2025-12-05",4.19,4.32,4.14,4.24,2.91,54300,{"date":718,"open":719,"high":720,"low":622,"close":721,"change":401,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2025-12-04",4.21,4.28,4.12,-1.9,55700,{"date":725,"open":726,"high":606,"low":727,"close":699,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":699},"2025-12-03",4.15,3.98,0.1,2.44,54500,{"date":732,"open":733,"high":734,"low":735,"close":622,"change":70,"percent_change":736,"volume":737,"transactions":9,"vwap":622},"2025-12-02",4.06,4.11,3.97,0.49,10200,{"date":739,"open":721,"high":608,"low":694,"close":740,"change":87,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2025-12-01",4.08,-0.73,52300,{"date":744,"open":680,"high":680,"low":734,"close":734,"change":745,"percent_change":746,"volume":460,"transactions":9,"vwap":734},"2025-11-28",-0.15,-3.52,{"date":748,"open":713,"high":749,"low":734,"close":614,"change":656,"percent_change":750,"volume":751,"transactions":9,"vwap":614},"2025-11-26",4.493,2.9,210100,{"date":753,"open":622,"high":699,"low":754,"close":713,"change":416,"percent_change":755,"volume":756,"transactions":9,"vwap":713},"2025-11-25",4.07,-1.66,29300,{"date":758,"open":726,"high":759,"low":754,"close":719,"change":656,"percent_change":760,"volume":761,"transactions":9,"vwap":719},"2025-11-24",4.38,2.93,34800,{"date":763,"open":694,"high":764,"low":694,"close":765,"change":39,"percent_change":766,"volume":182,"transactions":9,"vwap":765},"2025-11-21",4.155,4.09,0.25,{"date":768,"open":720,"high":769,"low":694,"close":740,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":740},"2025-11-20",4.48,-0.17,-4,73200,{"date":774,"open":726,"high":680,"low":733,"close":680,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":680},"2025-11-19",0.13,3.16,72300,{"date":779,"open":780,"high":720,"low":780,"close":721,"change":15,"percent_change":533,"volume":781,"transactions":9,"vwap":721},"2025-11-18",4,62000,{"date":783,"open":622,"high":720,"low":784,"close":785,"change":647,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2025-11-17",4.05,4.13,-2.13,32900,{"date":789,"open":780,"high":700,"low":780,"close":606,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":606},"2025-11-14",0.29,7.38,91800,{"date":794,"open":795,"high":526,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2025-11-13",3.52,3.93,-0.12,-2.96,166900,{"date":801,"open":606,"high":646,"low":802,"close":784,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":784},"2025-11-12",3.915,-0.19,-4.48,162600,{"date":807,"open":646,"high":633,"low":808,"close":714,"change":803,"percent_change":809,"volume":810,"transactions":9,"vwap":714},"2025-11-11",4.23,-4.29,43400,{"date":812,"open":645,"high":678,"low":645,"close":644,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":644},"2025-11-10",0.17,3.99,106500,{"date":817,"open":818,"high":633,"low":606,"close":614,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":614},"2025-11-07",4.34,-0.14,-3.18,50000,{"date":823,"open":759,"high":678,"low":680,"close":633,"change":99,"percent_change":824,"volume":825,"transactions":9,"vwap":633},"2025-11-06",-2.22,58600,{"date":827,"open":785,"high":520,"low":828,"close":628,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":628},"2025-11-05",4.01,0.28,6.64,265600,{"date":833,"open":622,"high":621,"low":834,"close":606,"change":528,"percent_change":835,"volume":836,"transactions":9,"vwap":606},"2025-11-04",3.81,6.03,3919200,{"date":838,"open":839,"high":780,"low":840,"close":727,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":727},"2025-11-03",3.79,3.562,0.409,11.45,64900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2025-10-31",3.47,3.65,3.35,3.571,0.051,1.45,31800,{"date":854,"open":855,"high":855,"low":856,"close":795,"change":87,"percent_change":857,"volume":858,"transactions":9,"vwap":795},"2025-10-30",3.61,3.4,-0.85,23500,{"date":860,"open":861,"high":834,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2025-10-29",3.807,3.175,3.55,-0.26,-6.82,42500,{"date":868,"open":869,"high":870,"low":871,"close":834,"change":728,"percent_change":872,"volume":873,"transactions":9,"vwap":834},"2025-10-28",3.71,3.83,3.57,2.7,38200,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":869},"2025-10-27",3.58,3.72,3.49,0.26,7.54,62100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2025-10-24",3.09,3.53,2.989,3.45,0.37,12.01,92300,{"date":892,"open":441,"high":893,"low":441,"close":893,"change":39,"percent_change":94,"volume":894,"transactions":9,"vwap":893},"2025-10-23",3.08,4300,{"date":896,"open":893,"high":897,"low":898,"close":899,"change":52,"percent_change":52,"volume":492,"transactions":9,"vwap":899},"2025-10-22",3.17,2.99,3.07,{"date":901,"open":899,"high":902,"low":903,"close":899,"change":306,"percent_change":904,"volume":905,"transactions":9,"vwap":899},"2025-10-21",3.087,2.96,1.32,11900,{"date":907,"open":760,"high":908,"low":750,"close":908,"change":306,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2025-10-20",3.03,1.34,10400,{"date":912,"open":898,"high":898,"low":913,"close":898,"change":616,"percent_change":914,"volume":915,"transactions":9,"vwap":898},"2025-10-17",2.875,1.7,3500,{"date":917,"open":918,"high":897,"low":750,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2025-10-16",3,2.94,-0.125,-4.08,24000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":567,"volume":930,"transactions":9,"vwap":928},"2025-10-15",3.06,3.1,3.05,3.065,0.005,7800,{"date":932,"open":926,"high":933,"low":927,"close":925,"change":408,"percent_change":934,"volume":935,"transactions":9,"vwap":925},"2025-10-14",3.105,-1.92,25300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":539,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2025-10-13",3.14,3.23,3.023,3.12,-1.27,23800,{"date":945,"open":939,"high":946,"low":947,"close":776,"change":39,"percent_change":601,"volume":948,"transactions":9,"vwap":776},"2025-10-10",3.24,3.04,32700,{"date":950,"open":951,"high":951,"low":899,"close":952,"change":745,"percent_change":953,"volume":499,"transactions":9,"vwap":952},"2025-10-09",3.28,3.15,-4.55,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":434,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2025-10-08",2.92,3.34,3.3,13.4,37500,{"date":962,"open":963,"high":964,"low":963,"close":715,"change":300,"percent_change":965,"volume":966,"transactions":9,"vwap":715},"2025-10-07",2.82,2.95,3.19,21400,{"date":968,"open":21,"high":969,"low":21,"close":963,"change":766,"percent_change":970,"volume":971,"transactions":9,"vwap":963},"2025-10-06",2.98,9.73,79100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":70,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2025-10-03",2.55,2.585,2.46,2.57,0.78,11500,{"date":981,"open":982,"high":982,"low":983,"close":974,"change":70,"percent_change":984,"volume":985,"transactions":9,"vwap":974},"2025-10-02",2.76,2.5,0.79,41100,{"date":987,"open":988,"high":989,"low":990,"close":988,"change":40,"percent_change":667,"volume":991,"transactions":9,"vwap":988},"2025-10-01",2.53,2.64,2.39,37000,{"date":993,"open":994,"high":983,"low":995,"close":996,"change":408,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2025-09-30",2.48,2.4,2.42,-2.42,22300,{"date":1000,"open":988,"high":988,"low":1001,"close":994,"change":446,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2025-09-29",2.435,-1.98,27700,{"date":1005,"open":988,"high":1006,"low":1007,"close":988,"change":52,"percent_change":52,"volume":1008,"transactions":9,"vwap":988},"2025-09-26",2.56,2.37,10100,{"date":1010,"open":989,"high":1011,"low":983,"close":988,"change":636,"percent_change":1012,"volume":1013,"transactions":9,"vwap":988},"2025-09-25",2.75,-8.33,31600,{"date":1015,"open":1016,"high":1017,"low":995,"close":982,"change":601,"percent_change":1018,"volume":1019,"transactions":9,"vwap":982},"2025-09-24",2.47,2.8,13.11,34100,{"date":1021,"open":1022,"high":729,"low":1023,"close":729,"change":440,"percent_change":1024,"volume":1025,"transactions":9,"vwap":729},"2025-09-23",2.33,2.24,6.55,23600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":258,"percent_change":1032,"volume":145,"transactions":9,"vwap":1031},"2025-09-22",2.26,2.3,2.17,2.29,2.69,{"date":1034,"open":1035,"high":1031,"low":1035,"close":1036,"change":300,"percent_change":719,"volume":1037,"transactions":9,"vwap":1036},"2025-09-19",2.12,2.23,36100,{"date":1039,"open":1035,"high":1023,"low":1035,"close":1040,"change":70,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2025-09-18",2.14,0.94,13700,{"date":1044,"open":1045,"high":1046,"low":1035,"close":1035,"change":1047,"percent_change":446,"volume":905,"transactions":9,"vwap":1035},"2025-09-17",2.16,2.2,-0.001,{"date":1049,"open":1046,"high":1046,"low":1035,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-09-16",2.121,-0.009,-0.42,4900,{"date":1055,"open":1056,"high":1045,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2025-09-15",2.11,2.1,2.13,-0.026,-1.21,6500,{"date":1063,"open":1040,"high":1064,"low":1056,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2025-09-12",2.187,2.156,0.016,0.75,7400,{"date":1070,"open":1045,"high":1046,"low":1057,"close":1040,"change":15,"percent_change":1071,"volume":191,"transactions":9,"vwap":1040},"2025-09-11",-0.47,{"date":1073,"open":1074,"high":1075,"low":30,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2025-09-10",2.27,2.34,2.15,-0.085,-3.8,28100,{"date":1081,"open":1075,"high":1075,"low":1046,"close":1082,"change":1077,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2025-09-09",2.235,-3.66,8900,{"date":1086,"open":1028,"high":1087,"low":1028,"close":1087,"change":1088,"percent_change":1011,"volume":1089,"transactions":9,"vwap":1087},"2025-09-08",2.32,0.062,3700,{"date":1091,"open":1028,"high":1028,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2025-09-05",2.258,-0.042,-1.83,1500,{"date":1097,"open":1074,"high":1075,"low":1036,"close":1029,"change":15,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1029},"2025-09-04",-0.43,4200,{"date":1101,"open":1102,"high":1016,"low":1046,"close":582,"change":819,"percent_change":1103,"volume":173,"transactions":9,"vwap":582},"2025-09-03",2.41,-5.71,{"date":1105,"open":995,"high":1106,"low":995,"close":1107,"change":616,"percent_change":1108,"volume":894,"transactions":9,"vwap":1107},"2025-09-02",2.49,2.45,2.08,{"date":1110,"open":1111,"high":21,"low":1112,"close":995,"change":99,"percent_change":771,"volume":1113,"transactions":9,"vwap":995},"2025-08-29",2.35,2.319,20700,{"date":1115,"open":1075,"high":983,"low":1075,"close":983,"change":656,"percent_change":1116,"volume":1117,"transactions":9,"vwap":983},"2025-08-28",5.04,900,{"date":1119,"open":990,"high":1106,"low":1029,"close":1120,"change":93,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2025-08-27",2.38,1.28,6800,{"date":1124,"open":1075,"high":990,"low":1125,"close":1111,"change":539,"percent_change":550,"volume":1126,"transactions":9,"vwap":1111},"2025-08-26",2.291,18100,{"date":1128,"open":1087,"high":990,"low":1129,"close":990,"change":40,"percent_change":586,"volume":1061,"transactions":9,"vwap":990},"2025-08-25",2.168,{"date":1131,"open":1046,"high":1132,"low":1133,"close":1134,"change":656,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2025-08-22",2.352,2.177,2.28,5.56,17000,{"date":1138,"open":1040,"high":1139,"low":1057,"close":1045,"change":39,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1045},"2025-08-21",2.267,0.47,20600,{"date":1143,"open":1057,"high":1076,"low":1057,"close":1076,"change":70,"percent_change":1041,"volume":1144,"transactions":9,"vwap":1076},"2025-08-20",3400,{"date":1146,"open":1035,"high":1147,"low":1057,"close":1058,"change":87,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1058},"2025-08-19",2.159,-1.39,2900,{"date":1151,"open":1023,"high":1112,"low":1045,"close":1045,"change":797,"percent_change":1152,"volume":423,"transactions":9,"vwap":1045},"2025-08-18",-5.26,{"date":1154,"open":996,"high":996,"low":1155,"close":1134,"change":745,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1134},"2025-08-15",2.25,-6.17,17400,{"date":1159,"open":1106,"high":1106,"low":1029,"close":1160,"change":616,"percent_change":1057,"volume":1161,"transactions":9,"vwap":1160},"2025-08-14",2.43,5000,{"date":1163,"open":1075,"high":1106,"low":1164,"close":1120,"change":416,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1120},"2025-08-13",2.263,-2.86,6900,{"date":1168,"open":995,"high":1169,"low":1170,"close":1107,"change":428,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1107},"2025-08-12",2.491,2.351,3.38,5600,{"date":1174,"open":1111,"high":1175,"low":1176,"close":1007,"change":87,"percent_change":1177,"volume":142,"transactions":9,"vwap":1007},"2025-08-11",2.383,2.245,-1.25,{"date":1179,"open":995,"high":1180,"low":1029,"close":995,"change":656,"percent_change":414,"volume":1181,"transactions":9,"vwap":995},"2025-08-08",2.444,2500,{"date":1183,"open":1022,"high":1184,"low":1134,"close":1134,"change":647,"percent_change":1078,"volume":1185,"transactions":9,"vwap":1134},"2025-08-07",2.458,7500,{"date":1187,"open":995,"high":630,"low":1188,"close":1007,"change":249,"percent_change":1189,"volume":905,"transactions":9,"vwap":1007},"2025-08-06",2.229,-0.84,{"date":1191,"open":1046,"high":995,"low":1192,"close":990,"change":543,"percent_change":1193,"volume":1194,"transactions":9,"vwap":990},"2025-08-05",2.19,10.65,33300,{"date":1196,"open":1197,"high":1198,"low":1057,"close":1045,"change":52,"percent_change":52,"volume":1199,"transactions":9,"vwap":1045},"2025-08-04",2.198,2.228,5400,{"date":1201,"open":1076,"high":1023,"low":1057,"close":1045,"change":616,"percent_change":1007,"volume":1202,"transactions":9,"vwap":1045},"2025-08-01",8000,{"date":1204,"open":1205,"high":1205,"low":1057,"close":1056,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1056},"2025-07-31",2.22,-0.195,-8.46,22200,{"date":1210,"open":1111,"high":1120,"low":1211,"close":1212,"change":401,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-07-30",2.166,2.305,-3.35,25100,{"date":1216,"open":983,"high":1217,"low":1218,"close":1218,"change":920,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-07-29",2.509,2.385,-4.98,13900,{"date":1222,"open":983,"high":988,"low":983,"close":630,"change":39,"percent_change":1223,"volume":1224,"transactions":9,"vwap":630},"2025-07-28",0.4,28600,{"date":1226,"open":1227,"high":1228,"low":983,"close":983,"change":803,"percent_change":1229,"volume":1230,"transactions":9,"vwap":983},"2025-07-25",2.61,2.669,-7.06,57000,{"date":1232,"open":1233,"high":1233,"low":1227,"close":1032,"change":401,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1032},"2025-07-24",2.81,-2.89,9400,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":775,"percent_change":464,"volume":1149,"transactions":9,"vwap":1240},"2025-07-23",2.611,2.79,2.77,{"date":1242,"open":1017,"high":1017,"low":1243,"close":989,"change":561,"percent_change":1103,"volume":1214,"transactions":9,"vwap":989},"2025-07-22",2.602,{"date":1245,"open":872,"high":1246,"low":872,"close":1017,"change":539,"percent_change":1247,"volume":522,"transactions":9,"vwap":1017},"2025-07-21",2.829,-1.41,{"date":1249,"open":1250,"high":1250,"low":1240,"close":1251,"change":93,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2025-07-18",2.85,2.84,1.07,3600,{"date":1255,"open":1227,"high":1250,"low":975,"close":1233,"change":567,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1233},"2025-07-17",6.04,36900,{"date":1259,"open":1260,"high":1261,"low":977,"close":1260,"change":616,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2025-07-16",2.65,2.72,1.92,7600,{"date":1265,"open":977,"high":1266,"low":983,"close":1267,"change":52,"percent_change":52,"volume":1268,"transactions":9,"vwap":1267},"2025-07-15",2.728,2.6,30800,{"date":1270,"open":1271,"high":1272,"low":983,"close":1267,"change":258,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1267},"2025-07-14",2.66,2.74,2.36,24400,{"date":1276,"open":630,"high":1006,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":156,"transactions":9,"vwap":1278},"2025-07-11",2.327,2.54,-0.025,-0.97,{"date":1282,"open":1283,"high":1267,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":215,"transactions":9,"vwap":1285},"2025-07-10",2.52,2.503,2.565,0.025,0.98,{"date":1289,"open":974,"high":1290,"low":1107,"close":1278,"change":300,"percent_change":1291,"volume":151,"transactions":9,"vwap":1278},"2025-07-09",2.667,3.67,{"date":1293,"open":995,"high":1260,"low":995,"close":1107,"change":428,"percent_change":1171,"volume":1294,"transactions":9,"vwap":1107},"2025-07-08",27000,{"date":1296,"open":1023,"high":1160,"low":1023,"close":1007,"change":497,"percent_change":947,"volume":1084,"transactions":9,"vwap":1007},"2025-07-07",{"date":1298,"open":1023,"high":1299,"low":1023,"close":1029,"change":52,"percent_change":52,"volume":1300,"transactions":9,"vwap":1029},"2025-07-03",2.386,2300,{"date":1302,"open":1074,"high":995,"low":1036,"close":1029,"change":39,"percent_change":307,"volume":1303,"transactions":9,"vwap":1029},"2025-07-02",6400,{"date":1305,"open":729,"high":1306,"low":1307,"close":1031,"change":99,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1031},"2025-07-01",2.448,2.256,-4.18,8500,{"date":1311,"open":1031,"high":994,"low":1031,"close":990,"change":15,"percent_change":1052,"volume":1312,"transactions":9,"vwap":990},"2025-06-30",3300,{"date":1314,"open":1036,"high":995,"low":1036,"close":995,"change":616,"percent_change":1058,"volume":1315,"transactions":9,"vwap":995},"2025-06-27",18500,{"date":1317,"open":990,"high":1318,"low":1036,"close":1111,"change":1051,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1111},"2025-06-26",2.462,-0.38,9000,{"date":1322,"open":1323,"high":1324,"low":1046,"close":1324,"change":1325,"percent_change":977,"volume":1326,"transactions":9,"vwap":1324},"2025-06-25",2.21,2.359,0.059,4400,{"date":1328,"open":1134,"high":1175,"low":1205,"close":1029,"change":87,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1029},"2025-06-24",-1.29,2200,{"date":1332,"open":1333,"high":983,"low":1334,"close":1022,"change":306,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1022},"2025-06-23",2.181,2.03,1.75,16400,{"date":1338,"open":994,"high":994,"low":1046,"close":1031,"change":745,"percent_change":1339,"volume":1185,"transactions":9,"vwap":1031},"2025-06-20",-6.15,{"date":1341,"open":1120,"high":729,"low":1120,"close":729,"change":93,"percent_change":1342,"volume":28,"transactions":9,"vwap":729},"2025-06-18",1.24,{"date":1344,"open":582,"high":1345,"low":1205,"close":1102,"change":813,"percent_change":1346,"volume":215,"transactions":9,"vwap":1102},"2025-06-17",2.494,7.59,{"date":1348,"open":995,"high":995,"low":1023,"close":1023,"change":16,"percent_change":1349,"volume":1166,"transactions":9,"vwap":1023},"2025-06-16",-4.68,{"date":1351,"open":995,"high":1160,"low":1029,"close":1111,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1111},"2025-06-13",-0.115,-4.67,12300,{"date":1356,"open":1278,"high":1278,"low":1102,"close":1357,"change":1358,"percent_change":1359,"volume":1263,"transactions":9,"vwap":1357},"2025-06-12",2.465,-0.095,-3.71,{"date":1361,"open":1260,"high":1260,"low":1362,"close":1006,"change":249,"percent_change":1363,"volume":1320,"transactions":9,"vwap":1006},"2025-06-11",2.508,-0.78,{"date":1365,"open":974,"high":1267,"low":1278,"close":1366,"change":539,"percent_change":1367,"volume":1235,"transactions":9,"vwap":1366},"2025-06-10",2.58,-1.53,{"date":1369,"open":989,"high":1260,"low":1278,"close":1370,"change":497,"percent_change":1011,"volume":1371,"transactions":9,"vwap":1370},"2025-06-09",2.62,7900,{"date":1373,"open":989,"high":872,"low":630,"close":974,"change":306,"percent_change":1374,"volume":1375,"transactions":9,"vwap":974},"2025-06-06",1.59,5900,{"date":1377,"open":872,"high":872,"low":630,"close":630,"change":669,"percent_change":1378,"volume":1379,"transactions":9,"vwap":630},"2025-06-05",-4.92,14500,{"date":1381,"open":630,"high":989,"low":1120,"close":989,"change":300,"percent_change":885,"volume":1382,"transactions":9,"vwap":989},"2025-06-04",17900,{"date":1384,"open":982,"high":1385,"low":974,"close":974,"change":469,"percent_change":1386,"volume":1387,"transactions":9,"vwap":974},"2025-06-03",2.947,-7.27,61100,{"date":1389,"open":1390,"high":1011,"low":995,"close":1011,"change":766,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1011},"2025-06-02",2.442,10,66900,{"date":1394,"open":995,"high":977,"low":1395,"close":983,"change":813,"percent_change":1396,"volume":1397,"transactions":9,"vwap":983},"2025-05-30",2.345,7.3,41000,{"date":1399,"open":988,"high":988,"low":1022,"close":1022,"change":1400,"percent_change":1401,"volume":915,"transactions":9,"vwap":1022},"2025-05-29",-0.135,-5.48,{"date":1403,"open":1404,"high":1106,"low":1404,"close":1357,"change":1405,"percent_change":828,"volume":1406,"transactions":9,"vwap":1357},"2025-05-28",2.391,0.095,5500,{"date":1408,"open":1134,"high":990,"low":1134,"close":1007,"change":616,"percent_change":1045,"volume":1409,"transactions":9,"vwap":1007},"2025-05-27",15200,{"date":1411,"open":1120,"high":1120,"low":1028,"close":1087,"change":39,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1087},"2025-05-23",0.43,9700,{"date":1415,"open":1323,"high":1111,"low":1046,"close":582,"change":39,"percent_change":1412,"volume":1202,"transactions":9,"vwap":582},"2025-05-22",{"date":1417,"open":1074,"high":1087,"low":1046,"close":1029,"change":728,"percent_change":667,"volume":1418,"transactions":9,"vwap":1029},"2025-05-21",11200,{"date":1420,"open":1205,"high":1120,"low":1076,"close":1046,"change":440,"percent_change":1421,"volume":910,"transactions":9,"vwap":1046},"2025-05-20",7.32,{"date":1423,"open":1424,"high":1036,"low":1425,"close":1425,"change":249,"percent_change":1280,"volume":1426,"transactions":9,"vwap":1425},"2025-05-19",2.07,2.05,7300,{"date":1428,"open":1057,"high":1429,"low":1430,"close":1424,"change":87,"percent_change":1431,"volume":1185,"transactions":9,"vwap":1424},"2025-05-16",2.164,2.055,-1.43,{"date":1433,"open":1046,"high":1205,"low":1434,"close":1057,"change":669,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1057},"2025-05-15",2.04,-5.83,7700,{"date":1438,"open":582,"high":1439,"low":1205,"close":1036,"change":401,"percent_change":1440,"volume":1326,"transactions":9,"vwap":1036},"2025-05-14",2.353,-3.46,{"date":1442,"open":1155,"high":1022,"low":1205,"close":582,"change":258,"percent_change":1443,"volume":1444,"transactions":9,"vwap":582},"2025-05-13",2.67,7100,{"date":1446,"open":976,"high":1366,"low":1155,"close":1155,"change":1447,"percent_change":1448,"volume":1274,"transactions":9,"vwap":1155},"2025-05-12",-0.21,-8.54,{"date":1450,"open":1278,"high":1366,"low":1107,"close":976,"change":52,"percent_change":52,"volume":1451,"transactions":9,"vwap":976},"2025-05-09",1900,{"date":1453,"open":1227,"high":1227,"low":1107,"close":976,"change":539,"percent_change":1454,"volume":1455,"transactions":9,"vwap":976},"2025-05-08",-1.6,39300,{"date":1457,"open":995,"high":983,"low":995,"close":983,"change":497,"percent_change":1458,"volume":1459,"transactions":9,"vwap":983},"2025-05-07",2.88,2100,{"date":1461,"open":1016,"high":1462,"low":1160,"close":1160,"change":647,"percent_change":1463,"volume":1149,"transactions":9,"vwap":1160},"2025-05-06",2.505,-3.57,{"date":1465,"open":1102,"high":974,"low":1102,"close":1283,"change":497,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1283},"2025-05-05",2.86,5200,{"date":1469,"open":1006,"high":1006,"low":995,"close":1107,"change":401,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1107},"2025-05-02",-3.16,8100,{"date":1473,"open":988,"high":988,"low":1474,"close":988,"change":497,"percent_change":1250,"volume":1475,"transactions":9,"vwap":988},"2025-05-01",2.413,20000,{"date":1477,"open":983,"high":1478,"low":976,"close":976,"change":1479,"percent_change":1480,"volume":1089,"transactions":9,"vwap":976},"2025-04-30",2.535,-0.011,-0.45,{"date":1482,"open":994,"high":994,"low":996,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-04-29",2.471,-0.049,-1.94,1800,{"date":1488,"open":1278,"high":1278,"low":1489,"close":1283,"change":539,"percent_change":1490,"volume":1451,"transactions":9,"vwap":1283},"2025-04-28",2.506,-1.56,{"date":1492,"open":1227,"high":1227,"low":1169,"close":1006,"change":249,"percent_change":1363,"volume":1379,"transactions":9,"vwap":1006},"2025-04-25",{"date":1494,"open":1278,"high":1495,"low":1496,"close":1366,"change":39,"percent_change":434,"volume":588,"transactions":9,"vwap":1366},"2025-04-24",2.613,2.512,{"date":1498,"open":1260,"high":1260,"low":983,"close":977,"change":401,"percent_change":1499,"volume":1500,"transactions":9,"vwap":977},"2025-04-23",-3.02,9100,{"date":1502,"open":1260,"high":1271,"low":1016,"close":1260,"change":1503,"percent_change":1504,"volume":810,"transactions":9,"vwap":1260},"2025-04-22",0.156,6.26,{"date":1506,"open":995,"high":1478,"low":995,"close":1345,"change":1507,"percent_change":925,"volume":1508,"transactions":9,"vwap":1345},"2025-04-21",0.074,6000,{"date":1510,"open":1029,"high":1283,"low":1511,"close":996,"change":728,"percent_change":662,"volume":1467,"transactions":9,"vwap":996},"2025-04-17",2.253,{"date":1513,"open":1514,"high":1106,"low":1087,"close":1087,"change":1515,"percent_change":1516,"volume":185,"transactions":9,"vwap":1087},"2025-04-16",2.379,-0.18,-7.2,{"date":1518,"open":1106,"high":974,"low":1007,"close":983,"change":616,"percent_change":1434,"volume":1519,"transactions":9,"vwap":983},"2025-04-15",35600,{"date":1521,"open":1107,"high":1106,"low":1102,"close":1107,"change":616,"percent_change":1108,"volume":1436,"transactions":9,"vwap":1107},"2025-04-14",{"date":1523,"open":1197,"high":995,"low":1197,"close":995,"change":306,"percent_change":1524,"volume":1525,"transactions":9,"vwap":995},"2025-04-11",1.69,2400,{"date":1527,"open":1205,"high":1273,"low":1205,"close":1273,"change":440,"percent_change":1528,"volume":1426,"transactions":9,"vwap":1273},"2025-04-10",6.79,{"date":1530,"open":1040,"high":990,"low":1040,"close":1323,"change":408,"percent_change":1531,"volume":618,"transactions":9,"vwap":1323},"2025-04-09",-2.64,{"date":1533,"open":996,"high":996,"low":1074,"close":1074,"change":647,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1074},"2025-04-08",-3.81,8800,{"date":1537,"open":1046,"high":996,"low":1057,"close":1273,"change":1538,"percent_change":1504,"volume":1539,"transactions":9,"vwap":1273},"2025-04-07",0.139,47300,{"date":1541,"open":1107,"high":1107,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":201,"transactions":9,"vwap":1543},"2025-04-04",2.219,2.221,-0.229,-9.35,{"date":1547,"open":1102,"high":630,"low":1273,"close":1107,"change":408,"percent_change":1548,"volume":1303,"transactions":9,"vwap":1107},"2025-04-03",-2.39,{"date":1550,"open":1107,"high":1227,"low":1107,"close":630,"change":539,"percent_change":402,"volume":1551,"transactions":9,"vwap":630},"2025-04-02",9900,{"date":1553,"open":1283,"high":977,"low":976,"close":974,"change":428,"percent_change":946,"volume":1554,"transactions":9,"vwap":974},"2025-04-01",1300,{"date":1556,"open":1102,"high":1283,"low":1102,"close":1016,"change":249,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1016},"2025-03-31",-0.8,4000,{"date":1560,"open":1283,"high":1561,"low":1562,"close":1106,"change":249,"percent_change":1557,"volume":1563,"transactions":9,"vwap":1106},"2025-03-28",2.595,2.456,20900,{"date":1565,"open":1106,"high":1267,"low":1106,"close":630,"change":446,"percent_change":1566,"volume":1567,"transactions":9,"vwap":630},"2025-03-27",-1.95,3000,{"date":1569,"open":977,"high":977,"low":995,"close":1006,"change":258,"percent_change":995,"volume":1185,"transactions":9,"vwap":1006},"2025-03-26",{"date":1571,"open":983,"high":1572,"low":1107,"close":983,"change":647,"percent_change":1573,"volume":1320,"transactions":9,"vwap":983},"2025-03-25",2.601,-3.47,{"date":1575,"open":988,"high":1227,"low":729,"close":21,"change":39,"percent_change":434,"volume":1161,"transactions":9,"vwap":21},"2025-03-24",{"date":1577,"open":21,"high":21,"low":1160,"close":1366,"change":428,"percent_change":1578,"volume":1436,"transactions":9,"vwap":1366},"2025-03-21",3.2,{"date":1580,"open":1102,"high":983,"low":1120,"close":983,"change":52,"percent_change":52,"volume":1095,"transactions":9,"vwap":983},"2025-03-20",{"date":1582,"open":1102,"high":1583,"low":1584,"close":983,"change":93,"percent_change":1585,"volume":1586,"transactions":9,"vwap":983},"2025-03-19",2.598,2.389,1.21,12400,{"date":1588,"open":977,"high":977,"low":1120,"close":1016,"change":408,"percent_change":1589,"volume":470,"transactions":9,"vwap":1016},"2025-03-18",-2.37,{"date":1591,"open":983,"high":21,"low":995,"close":988,"change":93,"percent_change":617,"volume":130,"transactions":9,"vwap":988},"2025-03-17",{"date":1593,"open":1404,"high":983,"low":1134,"close":983,"change":497,"percent_change":1458,"volume":575,"transactions":9,"vwap":983},"2025-03-14",{"date":1595,"open":1106,"high":1106,"low":1596,"close":1160,"change":15,"percent_change":1597,"volume":1558,"transactions":9,"vwap":1160},"2025-03-13",2.357,-0.41,{"date":1599,"open":1107,"high":1006,"low":1007,"close":729,"change":15,"percent_change":1597,"volume":1053,"transactions":9,"vwap":729},"2025-03-12",{"date":1601,"open":1006,"high":1602,"low":1075,"close":1107,"change":539,"percent_change":1603,"volume":1084,"transactions":9,"vwap":1107},"2025-03-11",2.586,-1.61,{"date":1605,"open":1160,"high":1366,"low":582,"close":1106,"change":249,"percent_change":1557,"volume":1061,"transactions":9,"vwap":1106},"2025-03-10",{"date":1607,"open":1278,"high":1366,"low":1608,"close":630,"change":39,"percent_change":1223,"volume":1609,"transactions":9,"vwap":630},"2025-03-07",2.452,4700,{"date":1611,"open":983,"high":983,"low":995,"close":983,"change":300,"percent_change":1612,"volume":1613,"transactions":9,"vwap":983},"2025-03-06",3.73,14800,{"date":1615,"open":974,"high":974,"low":995,"close":1102,"change":401,"percent_change":1616,"volume":1609,"transactions":9,"vwap":1102},"2025-03-05",-3.21,{"date":1618,"open":1007,"high":1267,"low":1029,"close":1106,"change":616,"percent_change":1425,"volume":1619,"transactions":9,"vwap":1106},"2025-03-04",23100,{"date":1621,"open":1107,"high":1283,"low":1075,"close":729,"change":408,"percent_change":1622,"volume":366,"transactions":9,"vwap":729},"2025-03-03",-2.4,{"date":1624,"open":1160,"high":983,"low":1625,"close":983,"change":1626,"percent_change":1443,"volume":1627,"transactions":9,"vwap":983},"2025-02-28",2.272,0.065,23000,{"date":1629,"open":1111,"high":1107,"low":1023,"close":1001,"change":1630,"percent_change":474,"volume":1631,"transactions":9,"vwap":1001},"2025-02-27",0.117,8700,{"date":1633,"open":582,"high":1120,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":410,"transactions":9,"vwap":1635},"2025-02-26",2.234,2.318,0.008,0.35,{"date":1639,"open":1102,"high":996,"low":1029,"close":582,"change":669,"percent_change":1640,"volume":127,"transactions":9,"vwap":582},"2025-02-25",-5.33,{"date":1642,"open":1007,"high":1106,"low":1111,"close":729,"change":93,"percent_change":1342,"volume":1643,"transactions":9,"vwap":729},"2025-02-24",47400,{"date":1645,"open":1006,"high":1006,"low":1646,"close":1102,"change":408,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1102},"2025-02-21",2.395,-2.43,11600,{"date":1650,"open":983,"high":1651,"low":995,"close":1016,"change":93,"percent_change":1652,"volume":1444,"transactions":9,"vwap":1016},"2025-02-20",2.546,1.23,{"date":1654,"open":983,"high":1655,"low":1111,"close":729,"change":745,"percent_change":1656,"volume":134,"transactions":9,"vwap":729},"2025-02-19",2.651,-5.79,{"date":1658,"open":976,"high":1443,"low":1160,"close":21,"change":656,"percent_change":538,"volume":1659,"transactions":9,"vwap":21},"2025-02-18",42600,{"date":1661,"open":1662,"high":1662,"low":1022,"close":1016,"change":1515,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1016},"2025-02-14",2.68,-6.79,39500,{"date":1666,"open":1227,"high":1239,"low":1667,"close":1260,"change":428,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1260},"2025-02-13",2.529,3.11,44600,{"date":1671,"open":729,"high":1672,"low":1673,"close":977,"change":497,"percent_change":1017,"volume":1674,"transactions":9,"vwap":977},"2025-02-12",2.588,2.339,35000,{"date":1676,"open":1677,"high":1677,"low":1107,"close":983,"change":416,"percent_change":1678,"volume":1679,"transactions":9,"vwap":983},"2025-02-11",2.545,-2.72,20200,{"date":1681,"open":974,"high":989,"low":1016,"close":977,"change":70,"percent_change":978,"volume":569,"transactions":9,"vwap":977},"2025-02-10",{"date":1683,"open":1684,"high":1267,"low":983,"close":974,"change":15,"percent_change":1685,"volume":1686,"transactions":9,"vwap":974},"2025-02-07",2.548,-0.39,17200,{"date":1688,"open":1032,"high":1032,"low":983,"close":1006,"change":408,"percent_change":1689,"volume":1686,"transactions":9,"vwap":1006},"2025-02-06",-2.29,{"date":1691,"open":1075,"high":872,"low":1075,"close":1370,"change":94,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1370},"2025-02-05",14.41,44800,{"date":34,"open":1022,"high":995,"low":1695,"close":1031,"change":539,"percent_change":1696,"volume":173,"transactions":9,"vwap":1031},2.222,-1.72,{"status":1698,"indices":1699,"watchlist":1742,"sectors":1760,"benchmarks":1811},"success",[1700,1708,1715,1722,1729,1735],{"symbol":1701,"name":1702,"price":1703,"change":1704,"pct_change":259,"is_up":1705,"sparkline":1706,"date":1707},"SPX","S&P 500",7773.95,51.23,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","2026-10-05",{"symbol":1709,"name":1710,"price":1711,"change":1712,"pct_change":1713,"is_up":1705,"sparkline":1714,"date":1707},"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":1716,"name":1717,"price":1718,"change":1719,"pct_change":1720,"is_up":1705,"sparkline":1721,"date":1707},"DJI","DOW JONES",51268,91,0.18,"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":1723,"name":1724,"price":1725,"change":1726,"pct_change":1727,"is_up":1705,"sparkline":1728,"date":1707},"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":1730,"name":1731,"price":1732,"change":1733,"pct_change":259,"is_up":1705,"sparkline":1734,"date":1707},"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":1736,"name":1737,"price":1738,"change":1739,"pct_change":1740,"is_up":1705,"sparkline":1741,"date":1707},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[1743,1748,1753],{"symbol":1744,"name":1745,"price":1746,"change":438,"pct_change":1035,"is_up":1705,"sparkline":1747,"date":1707},"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":1749,"name":1750,"price":1751,"change":1557,"pct_change":533,"is_up":11,"sparkline":1752,"date":1707},"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":1754,"name":1755,"price":1756,"change":1757,"pct_change":1758,"is_up":1705,"sparkline":1759,"date":1707},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[1761,1766,1771,1776,1780,1784,1788,1792,1797,1802,1806],{"name":1762,"etf":1763,"change":1764,"price":1765,"is_up":1705},"Technology","XLK",0.56,200.93,{"name":1767,"etf":1768,"change":1769,"price":1770,"is_up":1705},"Financials","XLF",0.73,53.88,{"name":1772,"etf":1773,"change":1774,"price":1775,"is_up":1705},"Healthcare","XLV",0.72,167.37,{"name":1777,"etf":1778,"change":1637,"price":1779,"is_up":1705},"Consumer Cycl","XLY",110.42,{"name":1781,"etf":1782,"change":556,"price":1783,"is_up":1705},"Consumer Staples","XLP",81.04,{"name":1785,"etf":1786,"change":301,"price":1787,"is_up":1705},"Energy","XLE",63.44,{"name":1789,"etf":1790,"change":300,"price":1791,"is_up":1705},"Industrials","XLI",170.1,{"name":1793,"etf":1794,"change":1795,"price":1796,"is_up":1705},"Materials","XLB",1.31,49.5,{"name":1798,"etf":1799,"change":1800,"price":1801,"is_up":11},"Real Estate","XLRE",-0.34,40.67,{"name":1803,"etf":1804,"change":1637,"price":1805,"is_up":1705},"Utilities","XLU",39.97,{"name":1807,"etf":1808,"change":1809,"price":1810,"is_up":1705},"Comm Services","XLC",1.17,111.61,[1812,1816,1821,1825],{"ticker":1813,"name":1814,"price":1815,"change":681,"is_up":1705},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":1817,"name":1818,"price":1819,"change":1820,"is_up":1705},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1822,"name":1823,"price":1824,"change":453,"is_up":1705},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1826,"name":1827,"price":1828,"change":259,"is_up":1705},"IWM","iShares Russell 2000",283.39]